個股日成交資訊 (2026/01/21)

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
1150122	0050	0	101,703,005	7306066892	71.90	72.05	71.60	71.80	0
1150122	0051	0	88,848	9183128	103.15	103.70	102.85	103.00	1
1150122	0052	0	36,697,730	1560317760	42.51	42.70	42.37	42.42	0
1150122	0053	0	17,972	2848001	158.00	159.15	157.60	158.25	2
1150122	0055	0	103,684	3334258	32.10	32.37	32.06	32.13	0
1150122	0056	0	96,664,596	3656363492	37.91	37.94	37.74	37.76	0
1150122	0057	0	55,081	11725367	211.90	213.15	211.90	212.45	3
1150122	0061	0	287,958	6856880	23.86	23.96	23.69	23.75	0
1150122	006203	0	6,101	791515	130.15	130.15	129.75	130.05	0
1150122	006204	0	12,413	2004218	161.30	162.15	161.30	161.95	2
1150122	006205	0	237,507	9774594	41.33	41.45	40.88	41.00	0
1150122	006206	0	128,760	4862001	38.00	38.03	37.58	37.60	0
1150122	006207	0	355,319	11253915	31.87	31.87	31.50	31.59	0
1150122	006208	0	2,892,844	480502761	165.65	166.70	165.55	165.85	1
1150122	00625K	0	0						0
1150122	00631L	0	3,664,646	1596774668	434.50	439.30	432.05	434.45	10
1150122	00632R	0	65,812,461	985307431	15.00	15.03	14.91	14.99	0
1150122	00633L	0	8,402,407	407046200	49.15	49.25	47.80	48.07	-1
1150122	00634R	0	150,054	487853	3.24	3.26	3.24	3.26	0
1150122	00635U	0	8,997,737	460819058	51.20	51.45	50.95	51.30	0
1150122	00636	0	1,265,044	33968690	27.02	27.04	26.66	26.75	0
1150122	00636K	0	200	1696	8.48	8.48	8.48	8.48	0
1150122	00637L	0	85,600,062	1708473925	20.34	20.34	19.69	19.73	0
1150122	00638R	0	1,460,290	10234300	6.97	7.04	6.96	7.01	0
1150122	00639	0	948,737	14727330	15.57	15.65	15.46	15.52	0
1150122	00640L	0	323,623	28209745	87.00	87.50	86.80	87.45	1
1150122	00641R	0	1,980,769	8495538	4.30	4.30	4.28	4.28	0
1150122	00642U	0	6,443,253	102897723	15.93	16.00	15.93	15.96	0
1150122	00643	0	3,607,917	66091428	18.38	18.49	18.28	18.31	0
1150122	00643K	0	1,000	4070	4.07	4.07	4.07	4.07	0
1150122	00645	0	132,184	6710963	50.75	50.85	50.70	50.85	0
1150122	00646	0	2,531,961	173140447	68.45	68.45	68.30	68.45	0
1150122	00647L	0	72,415	8536365	117.80	118.05	117.70	117.70	2
1150122	00648R	0	621,573	2695917	4.35	4.35	4.33	4.33	0
1150122	00650L	0	4,689,328	88332034	18.91	19.07	18.68	18.69	0
1150122	00651R	0	344,000	1759640	5.12	5.15	5.11	5.15	0
1150122	00652	0	402,589	14601505	36.16	36.37	36.12	36.14	0
1150122	00653L	0	476,235	26044182	54.05	55.20	54.05	54.35	0
1150122	00654R	0	66,871	432858	6.54	6.54	6.43	6.50	0
1150122	00655L	0	3,794,872	126979242	33.87	34.10	33.08	33.20	0
1150122	00656R	0	121,650	751343	6.15	6.22	6.15	6.22	0
1150122	00657	0	105,597	6679599	62.75	63.35	62.75	63.35	1
1150122	00657K	0	200	4002	20.01	20.01	20.01	20.01	0
1150122	00660	0	12,023	522784	43.48	43.58	43.48	43.53	0
1150122	00661	0	690,819	47816830	68.90	69.60	68.70	69.55	1
1150122	00662	0	1,938,411	200188395	103.10	103.45	103.10	103.35	1
1150122	00663L	0	8,720,678	496305335	56.80	57.35	56.40	56.70	1
1150122	00664R	0	24,006,743	58124700	2.42	2.43	2.41	2.42	0
1150122	00665L	0	17,945,684	201658308	11.29	11.38	11.13	11.14	0
1150122	00666R	0	121,444	1051508	8.65	8.70	8.65	8.70	0
1150122	00668	0	33,703	1912349	56.75	56.80	56.75	56.80	0
1150122	00668K	0	200	3582	17.91	17.91	17.91	17.91	0
1150122	00669R	0	1,329,110	7451095	5.60	5.62	5.60	5.60	0
1150122	00670L	0	1,083,553	175799975	162.35	162.50	161.90	162.25	4
1150122	00671R	0	3,929,977	11189196	2.85	2.86	2.84	2.85	0
1150122	00673R	0	14,922,954	400112999	26.87	26.87	26.77	26.83	0
1150122	00674R	0	2,271,117	12071688	5.32	5.33	5.29	5.32	0
1150122	00675L	0	3,736,589	646211009	172.40	174.30	171.50	172.40	4
1150122	00676R	0	3,159,768	25986977	8.24	8.26	8.20	8.24	0
1150122	00678	0	336,902	12186555	36.15	36.24	36.12	36.21	0
1150122	00680L	0	25,601,503	184080127	7.19	7.21	7.17	7.20	0
1150122	00681R	0	75,000	1564500	20.87	20.87	20.82	20.85	0
1150122	00682U	0	1,052	21356	20.30	20.30	20.30	20.30	0
1150122	00683L	0	16,025	335853	20.93	20.98	20.93	20.98	0
1150122	00684R	0	8,002	124170	15.51	15.54	15.51	15.54	0
1150122	00685L	0	875,731	135917749	154.85	156.40	154.00	154.80	3
1150122	00686R	0	2,961,829	4353851	1.47	1.48	1.46	1.48	0
1150122	00688L	0	8,075,846	57896690	7.17	7.18	7.15	7.17	0
1150122	00689R	0	104,022	2260448	21.76	21.76	21.73	21.74	0
1150122	00690	0	328,573	16221201	49.46	50.00	49.11	49.30	1
1150122	00692	0	902,090	57201316	63.25	63.65	63.20	63.30	0
1150122	00693U	0	899,660	18305819	20.30	20.38	20.30	20.31	0
1150122	00700	0	621,872	11578231	18.61	18.79	18.57	18.59	0
1150122	00701	0	907,998	26569160	29.26	29.45	29.14	29.17	0
1150122	00702	0	249,703	5812426	23.29	23.29	23.26	23.27	0
1150122	00703	0	23,068	512355	22.37	22.37	22.10	22.10	0
1150122	00706L	0	2,120,653	42275322	20.04	20.04	19.88	19.91	0
1150122	00707R	0	3,000	95130	31.71	31.71	31.71	31.71	0
1150122	00708L	0	6,815,164	747801663	109.40	110.55	108.70	109.90	-3
1150122	00709	0	142,639	5480824	38.31	38.47	38.31	38.42	0
1150122	00710B	0	328,047	6280693	19.09	19.16	19.09	19.16	0
1150122	00711B	0	170,018	2779620	16.34	16.35	16.34	16.35	0
1150122	00712	0	11,475,960	111496781	9.70	9.73	9.70	9.72	0
1150122	00713	0	9,109,786	473091608	52.10	52.40	51.75	51.80	0
1150122	00714	0	123,310	2534538	20.50	20.56	20.50	20.55	0
1150122	00715L	0	28,415,429	633223782	22.21	22.34	22.20	22.28	0
1150122	00717	0	163,215	2516206	15.42	15.45	15.40	15.42	0
1150122	00728	0	113,065	4702993	41.34	41.69	41.34	41.46	0
1150122	00730	0	225,743	5285202	23.35	23.48	23.32	23.35	0
1150122	00731	0	710,626	51419175	72.75	72.85	72.10	72.15	0
1150122	00733	0	1,181,283	60210721	50.30	51.50	50.30	50.35	0
1150122	00735	0	1,034,292	62152484	59.95	60.30	59.85	59.90	1
1150122	00736	0	116,649	3373042	28.83	29.90	28.83	28.93	0
1150122	00737	0	230,625	8540993	36.77	37.14	36.77	37.04	0
1150122	00738U	0	14,721,426	1116757545	75.15	76.85	74.75	76.65	0
1150122	00739	0	146,233	4018842	27.45	27.60	27.25	27.32	0
1150122	00752	0	2,364,578	63583367	27.00	27.06	26.80	26.85	0
1150122	00753L	0	12,351,383	159974644	13.03	13.12	12.83	12.86	0
1150122	00757	0	2,282,172	258489507	113.00	113.45	113.00	113.20	0
1150122	00762	0	477,403	41155849	86.05	86.40	86.05	86.15	1
1150122	00763U	0	2,131,243	67866747	31.80	31.97	31.69	31.91	0
1150122	00770	0	650,422	35112854	53.90	54.05	53.90	53.95	0
1150122	00771	0	167,481	2722308	16.28	16.29	16.22	16.27	0
1150122	00775B	0	81,029	2660179	32.83	32.83	32.83	32.83	0
1150122	00783	0	29,958	861213	28.84	28.84	28.64	28.72	0
1150122	00830	0	19,913,430	1133051394	56.80	57.10	56.75	56.85	1
1150122	00850	0	704,383	42284467	59.60	60.25	59.60	59.90	0
1150122	00851	0	42,400	2450609	57.80	57.90	57.60	57.60	0
1150122	00852L	0	378,154	12007909	31.72	31.80	31.72	31.76	0
1150122	00861	0	67,607	4059032	60.00	60.10	59.95	59.95	0
1150122	00865B	0	2,216,621	105340947	47.54	47.57	47.48	47.54	0
1150122	00875	0	29,486	1117638	37.95	37.95	37.86	37.95	0
1150122	00876	0	280,902	16509794	58.80	58.90	58.60	58.70	0
1150122	00878	0	62,052,594	1424010664	22.95	23.02	22.81	22.88	0
1150122	00881	0	21,887,920	735741502	33.55	33.76	33.50	33.56	0
1150122	00882	0	7,161,204	109329229	15.20	15.32	15.18	15.25	0
1150122	00885	0	5,974,978	113334797	18.93	19.02	18.90	18.95	0
1150122	00891	0	11,761,735	268255666	22.91	23.00	22.58	22.65	0
1150122	00892	0	447,289	10969001	24.72	24.74	24.23	24.33	0
1150122	00893	0	2,030,687	70327997	34.39	34.72	34.38	34.64	1
1150122	00894	0	2,519,775	75858495	29.65	30.32	29.65	30.20	0
1150122	00895	0	463,919	19147732	41.00	41.35	40.97	41.25	0
1150122	00896	0	2,479,526	51755048	20.59	20.93	20.59	20.85	0
1150122	00897	0	1,083,939	10698762	9.81	9.89	9.81	9.86	0
1150122	00898	0	1,337,930	11339453	8.43	8.49	8.43	8.47	0
1150122	00899	0	176,817	3872912	21.82	21.96	21.82	21.94	0
1150122	00900	0	10,636,372	153538286	14.43	14.47	14.37	14.39	0
1150122	00901	0	1,017,355	28266491	27.60	27.91	27.60	27.76	0
1150122	00902	0	4,591,988	64928865	14.09	14.25	14.04	14.08	0
1150122	00903	0	149,079	2628083	17.58	17.65	17.58	17.61	0
1150122	00904	0	5,973,203	159005054	26.68	26.85	26.40	26.40	0
1150122	00905	0	1,440,988	26756953	18.48	18.63	18.48	18.54	0
1150122	00907	0	1,247,703	19631962	15.70	15.79	15.70	15.75	0
1150122	00908	0	508,547	7235268	14.23	14.25	14.21	14.22	0
1150122	00909	0	2,199,614	95923974	43.50	43.74	43.50	43.60	0
1150122	00910	0	3,267,508	180342816	55.45	55.45	54.80	55.40	0
1150122	00911	0	378,807	14182271	37.00	37.56	37.00	37.56	1
1150122	00912	0	410,771	9257182	22.37	22.62	22.37	22.52	0
1150122	00913	0	465,157	13811450	29.39	29.96	29.39	29.41	0
1150122	00915	0	7,724,165	185599522	23.88	24.15	23.88	24.01	0
1150122	00916	0	122,396	3258413	26.55	26.66	26.55	26.60	0
1150122	00917	0	5,338,372	118271204	22.16	22.24	22.11	22.15	0
1150122	00918	0	17,048,152	398901872	23.25	23.45	23.25	23.36	0
1150122	00919	0	72,877,628	1748630525	23.94	24.12	23.82	23.85	0
1150122	00920	0	1,023,443	20218333	19.62	19.83	19.54	19.82	0
1150122	00921	0	862,881	15724785	18.20	18.27	18.18	18.24	0
1150122	00922	0	6,057,071	170717955	28.08	28.31	28.08	28.12	0
1150122	00923	0	1,755,267	50064615	28.40	28.61	28.40	28.47	0
1150122	00924	0	2,212,899	64403890	29.08	29.15	29.06	29.11	0
1150122	00926	0	1,037,038	24409456	23.56	23.56	23.45	23.55	0
1150122	00927	0	17,613,919	432370837	24.60	24.68	24.30	24.38	0
1150122	00929	0	84,248,960	1661695249	19.38	19.79	19.38	19.67	0
1150122	00930	0	1,683,544	30707662	18.02	18.31	18.02	18.17	0
1150122	00932	0	1,640,355	25074909	15.25	15.33	15.24	15.24	0
1150122	00934	0	3,690,498	82776243	22.26	22.50	22.26	22.37	0
1150122	00935	0	16,188,516	560778975	34.05	34.79	34.05	34.56	0
1150122	00936	0	8,774,618	155785132	17.65	17.81	17.61	17.72	0
1150122	00938	0	457,874	8472955	18.40	18.54	18.40	18.44	0
1150122	00939	0	13,410,116	210575818	15.71	15.77	15.62	15.63	0
1150122	00940	0	76,866,100	748996184	9.70	9.79	9.69	9.75	0
1150122	00941	0	3,864,672	79028595	20.25	20.49	20.25	20.48	0
1150122	00943	0	919,210	13994449	15.12	15.28	15.12	15.15	0
1150122	00944	0	826,660	12564171	15.16	15.23	15.13	15.16	0
1150122	00945B	0	7,500,715	109472768	14.60	14.61	14.58	14.60	0
1150122	00946	0	5,989,494	62709675	10.49	10.54	10.38	10.40	0
1150122	00947	0	20,235,149	459781960	22.58	22.94	22.42	22.48	0
1150122	00949	0	1,072,975	20444738	19.07	19.13	19.00	19.02	0
1150122	00951	0	4,075,108	55413163	13.38	13.68	13.38	13.67	0
1150122	00952	0	1,882,695	23773578	12.40	12.68	12.40	12.58	0
1150122	00953B	0	35,118,595	344114471	9.79	9.81	9.78	9.80	0
1150122	00954	0	3,143,016	45879283	14.35	14.70	14.35	14.68	0
1150122	00956	0	557,007	6628910	11.88	11.93	11.87	11.90	0
1150122	00960	0	1,992,441	29980107	14.97	15.07	14.97	15.04	0
1150122	00961	0	1,398,518	14547055	10.42	10.46	10.29	10.29	0
1150122	00962	0	477,753	5435217	11.30	11.43	11.30	11.35	0
1150122	00963	0	776,110	9248461	11.89	11.93	11.89	11.92	0
1150122	00964	0	1,989,294	25063024	12.61	12.63	12.54	12.54	0
1150122	00965	0	6,133,302	158035644	25.87	25.89	25.71	25.74	0
1150122	00971	0	516,677	8224682	15.93	15.95	15.90	15.91	0
1150122	00972	0	123,756	2333389	18.90	18.90	18.84	18.84	0
1150122	009800	0	1,693,080	18962381	11.17	11.22	11.17	11.20	0
1150122	009801	0	1,389,508	15064564	10.82	10.86	10.82	10.84	0
1150122	009802	0	6,354,914	77161350	12.10	12.19	12.06	12.14	0
1150122	009803	0	2,216,442	31751858	14.17	14.39	14.17	14.28	0
1150122	009804	0	689,112	10933943	15.79	15.91	15.79	15.84	0
1150122	009805	0	36,886,047	491395860	13.37	13.39	13.28	13.31	0
1150122	009808	0	1,214,360	26122183	21.20	21.61	21.20	21.51	0
1150122	009809	0	411,131	4880304	11.86	11.91	11.81	11.83	0
1150122	00980A	0	9,522,974	150017354	15.71	15.85	15.63	15.81	0
1150122	009810	0	289,152	5408152	18.73	18.74	18.68	18.68	0
1150122	009811	0	3,214,459	37327913	11.63	11.63	11.60	11.61	0
1150122	009812	0	1,991,556	22501147	11.30	11.31	11.26	11.28	0
1150122	009813	0	7,647,060	79623046	10.39	10.44	10.39	10.41	0
1150122	00981A	0	138,204,008	2391870359	17.05	17.46	17.04	17.41	0
1150122	00981T	0	4,113,385	45416601	11.02	11.06	11.02	11.03	0
1150122	00982A	0	40,104,166	609420823	15.19	15.27	15.11	15.19	0
1150122	00982D	0	2,558,911	25997846	10.15	10.17	10.15	10.16	0
1150122	00982T	0	6,173,462	67447125	10.88	10.95	10.88	10.90	0
1150122	00983A	0	3,250,888	39501034	12.17	12.19	12.13	12.14	0
1150122	00983D	0	1,455,255	14947875	10.30	10.30	10.25	10.27	0
1150122	00984A	0	6,880,435	82649166	11.95	12.06	11.92	11.94	0
1150122	00985A	0	9,185,203	134162083	14.61	14.64	14.53	14.57	0
1150122	00985B	0	13,172,639	136413552	10.35	10.37	10.34	10.37	0
1150122	00986A	0	755,365	8920889	11.79	11.83	11.78	11.79	0
1150122	00987A	0	9,553,422	94743380	9.84	9.95	9.83	9.90	0
1150122	00988A	0	21,220,217	243877476	11.42	11.53	11.40	11.52	0
1150122	00989A	0	2,045,310	30918727	15.15	15.15	15.08	15.11	0
1150122	00990A	0	52,139,245	574545207	10.88	11.06	10.88	11.04	0
1150122	00991A	0	64,375,495	725225092	11.21	11.36	11.14	11.32	0
1150122	00992A	0	36,502,630	405897431	11.06	11.21	11.03	11.18	0
1150122	00994A	0	3,352,151	34876088	10.33	10.47	10.33	10.37	0
1150122	00995A	0	81,647,568	824068156	10.05	10.18	10.03	10.17	0
1150122	01001T	0	118,000	1390620	11.77	11.79	11.77	11.79	0
1150122	01002T	0	10,000	145870	14.55	14.60	14.55	14.60	0
1150122	01004T	0	359,000	3852660	10.72	10.74	10.72	10.74	0
1150122	01007T	0	105,000	1428080	13.60	13.62	13.60	13.62	0
1150122	01009T	0	401,000	2494930	6.37	6.37	6.20	6.33	0
1150122	01010T	0	21,000	210050	10.00	10.05	10.00	10.05	0
1150122	020000	0	2,000	38470	18.92	19.55	18.92	19.55	0
1150122	020011	0	0						0
1150122	020012	0	1,000	14230	14.23	14.23	14.23	14.23	0
1150122	02001L	0	91,000	5649100	60.85	62.50	60.85	62.30	5
1150122	02001R	0	1,665,000	1274050	0.77	0.77	0.76	0.77	0
1150122	020020	0	10,000	169640	16.91	16.97	16.91	16.97	0
1150122	020028	0	16,000	229490	14.21	14.41	14.21	14.31	0
1150122	020029	0	6,000	62280	10.38	10.38	10.38	10.38	0
1150122	020030	0	30,000	285730	9.47	9.57	9.47	9.57	0
1150122	020031	0	18,000	117310	6.50	6.56	6.50	6.51	0
1150122	020032	0	8,000	70910	8.74	8.92	8.74	8.92	0
1150122	020034	0	14,000	113780	8.19	8.19	8.11	8.11	0
1150122	020036	0	0						0
1150122	020037	0	4,000	33960	8.49	8.49	8.49	8.49	0
1150122	020038	0	23,000	182890	8.02	8.02	7.93	7.93	0
1150122	020039	0	10,000	100570	10.04	10.08	10.03	10.05	0
1150122	1101	0	90,156,406	2323803362	26.25	26.70	25.20	25.70	0
1150122	1101B	0	4,180	190185	45.70	45.70	45.35	45.45	0
1150122	1102	0	9,484,253	336971827	35.75	35.90	35.45	35.50	0
1150122	1103	0	398,196	5586856	14.05	14.10	13.95	14.00	0
1150122	1104	0	491,469	14703045	30.05	30.05	29.80	29.95	0
1150122	1108	0	272,767	4114236	15.05	15.15	15.05	15.10	0
1150122	1109	0	121,488	1870659	15.45	15.45	15.35	15.45	0
1150122	1110	0	136,287	2239297	16.50	16.60	16.30	16.30	0
1150122	1201	0	385,165	5535868	14.45	14.45	14.30	14.35	0
1150122	1203	0	6,303	249735	39.55	39.65	39.55	39.65	0
1150122	1210	0	1,220,771	63805008	52.20	52.50	52.10	52.40	0
1150122	1213	0	4,006	40100	10.10	10.10	9.84	10.10	0
1150122	1215	0	1,094,751	166922466	154.50	156.00	151.50	151.50	-3
1150122	1216	0	7,927,707	588546532	74.60	74.90	74.10	74.10	0
1150122	1217	0	642,791	6830936	10.60	10.70	10.55	10.60	0
1150122	1218	0	591,959	10835932	18.30	18.40	18.25	18.40	0
1150122	1219	0	278,150	3729336	13.35	13.50	13.35	13.45	0
1150122	1220	0	530,856	6783030	13.00	13.00	12.65	12.70	0
1150122	1225	0	95,405	2736858	28.75	28.85	28.45	28.60	0
1150122	1227	0	796,890	23220153	29.15	29.25	29.05	29.15	0
1150122	1229	0	1,184,822	54858845	46.50	46.55	46.15	46.25	0
1150122	1231	0	256,510	24097267	93.70	94.20	93.70	94.20	0
1150122	1232	0	84,908	12340801	145.00	146.50	144.50	146.50	0
1150122	1233	0	10,005	322266	32.10	32.30	32.10	32.30	0
1150122	1234	0	121,129	4489579	37.15	37.15	36.95	37.10	0
1150122	1235	0	17,644	704629	39.75	40.80	39.50	40.80	0
1150122	1236	0	161,107	4001181	24.40	25.25	24.40	25.00	0
1150122	1256	0	29,729	4672847	157.50	159.50	156.00	157.00	0
1150122	1301	0	36,162,422	1559815784	42.30	43.70	42.25	43.60	1
1150122	1303	0	186,857,331	14488231631	76.80	79.80	74.70	77.80	4
1150122	1304	0	2,650,265	30331146	11.55	11.70	11.25	11.45	0
1150122	1305	0	3,107,184	36664564	11.90	12.20	11.55	11.90	0
1150122	1307	0	649,505	21007742	32.00	32.60	32.00	32.50	0
1150122	1308	0	1,205,319	16258116	13.45	13.80	13.30	13.50	0
1150122	1309	0	917,051	10779049	11.75	11.95	11.60	11.80	0
1150122	1310	0	2,320,389	20352329	8.80	8.98	8.66	8.78	0
1150122	1312	0	12,917,705	173847067	13.10	13.80	13.05	13.60	0
1150122	1312A	0	2,500	56700	22.60	22.60	22.60	22.60	0
1150122	1313	0	2,842,115	29606820	10.50	10.65	10.30	10.35	0
1150122	1314	0	18,871,304	153644258	8.11	8.27	8.06	8.11	0
1150122	1315	0	10,178	656943	64.80	64.80	64.30	64.40	0
1150122	1316	0	1,941,157	27627353	14.25	14.35	14.15	14.15	0
1150122	1319	0	3,584,090	395119969	111.50	111.50	108.50	110.50	0
1150122	1321	0	86,375	2885491	33.45	33.65	33.20	33.60	0
1150122	1323	0	122,690	2304076	18.60	18.90	18.60	18.90	0
1150122	1324	0	152,181	1682616	10.85	11.20	10.85	11.10	0
1150122	1325	0	257,972	7467658	28.90	29.40	28.70	29.05	0
1150122	1326	0	20,742,628	724244323	34.15	35.40	34.15	35.00	0
1150122	1337	0	1,926,094	11286878	5.86	5.86	5.86	5.86	0
1150122	1338	0	97,716	2011187	20.70	20.80	20.50	20.55	0
1150122	1339	0	111,572	4860876	44.00	44.00	43.30	43.40	0
1150122	1340	0	495,967	3539437	7.03	7.32	7.00	7.06	0
1150122	1341	0	5,615	326340	58.20	58.20	58.10	58.10	0
1150122	1342	0	153,923	14824744	96.60	97.50	95.60	96.20	0
1150122	1402	0	5,376,108	152676465	28.45	28.55	28.30	28.40	0
1150122	1409	0	4,157,228	62869035	15.20	15.40	14.95	15.10	0
1150122	1410	0	17,149	578826	33.80	33.85	33.60	33.80	0
1150122	1413	0	26,784	264688	9.87	10.05	9.85	10.05	0
1150122	1414	0	417,825	7995022	19.40	19.60	18.95	18.95	0
1150122	1416	0	180,330	2100268	11.70	11.75	11.60	11.70	0
1150122	1417	0	110,289	969507	8.84	8.85	8.75	8.80	0
1150122	1418	0	61,297	1250738	20.00	21.00	20.00	20.05	0
1150122	1419	0	813,124	62305871	75.80	77.50	75.40	76.70	2
1150122	1423	0	5,502	209735	38.40	38.40	38.10	38.15	0
1150122	1432	0	501,877	9311039	18.70	18.75	18.30	18.50	0
1150122	1434	0	2,506,189	40730449	16.25	16.40	16.10	16.25	0
1150122	1435	0	14,791	315203	22.00	22.00	20.95	21.00	-1
1150122	1436	0	197,749	12326330	61.70	62.70	61.60	62.70	1
1150122	1437	0	100,131	3223069	32.50	32.50	32.10	32.10	0
1150122	1438	0	47,479	1558192	33.45	33.45	32.70	32.70	0
1150122	1439	0	167,200	4983458	29.90	30.10	29.70	29.75	0
1150122	1440	0	1,104,047	15010572	13.75	13.75	13.50	13.60	0
1150122	1441	0	31,584	323656	10.25	10.30	10.20	10.25	0
1150122	1442	0	539,218	16117366	29.60	30.05	29.55	29.80	0
1150122	1443	0	12,330	330338	26.65	27.20	26.65	26.95	0
1150122	1444	0	450,698	2768561	6.18	6.18	6.11	6.13	0
1150122	1445	0	430,589	6268116	14.20	14.75	14.20	14.60	0
1150122	1446	0	271,281	4728932	17.55	17.60	17.30	17.40	0
1150122	1447	0	651,961	3420035	5.23	5.33	5.20	5.20	0
1150122	1449	0	855,277	10227792	12.15	12.25	11.80	11.90	0
1150122	1451	0	154,323	2751513	17.95	17.95	17.75	17.80	0
1150122	1452	0	100,429	1177392	11.75	11.80	11.60	11.75	0
1150122	1453	0	120,372	1474234	12.25	12.30	12.20	12.20	0
1150122	1454	0	15,870	204193	12.80	12.90	12.80	12.85	0
1150122	1455	0	408,529	3270728	8.00	8.08	7.96	8.00	0
1150122	1456	0	16,325	211168	12.95	13.00	12.90	12.95	0
1150122	1457	0	238,104	3613924	15.30	15.30	15.10	15.20	0
1150122	1459	0	289,724	3390554	11.70	11.75	11.60	11.75	0
1150122	1460	0	867,973	5534834	6.47	6.47	6.30	6.46	0
1150122	1463	0	145,108	2489349	17.25	17.35	17.00	17.15	0
1150122	1464	0	376,888	4394316	11.75	11.85	11.60	11.65	0
1150122	1465	0	96,812	1202388	12.45	12.50	12.35	12.50	0
1150122	1466	0	98,045	1400231	14.35	14.35	14.25	14.35	0
1150122	1467	0	709,064	5461612	7.73	7.84	7.60	7.61	0
1150122	1468	0	33,000	394250	11.90	12.05	11.75	12.00	0
1150122	1470	0	37,159	864621	24.10	24.10	22.85	22.85	0
1150122	1471	0	2,840,909	30532574	10.05	11.05	10.05	11.05	1
1150122	1472	0	33,820	2957887	87.10	88.50	86.70	88.50	0
1150122	1473	0	1,345,479	35101275	26.45	26.90	25.20	26.55	0
1150122	1474	0	42,236	437705	10.35	10.40	10.30	10.35	0
1150122	1475	0	54,149	1751158	32.50	32.75	32.00	32.00	0
1150122	1476	0	533,178	223458911	419.00	423.00	416.50	419.00	3
1150122	1477	0	1,577,438	518020239	328.00	333.50	324.50	326.50	3
1150122	1503	0	21,096,114	4900732457	223.00	237.00	219.00	237.00	21
1150122	1504	0	63,419,956	5699641207	87.50	92.00	87.20	89.30	3
1150122	1506	0	441,570	5487544	12.80	12.80	12.20	12.60	0
1150122	1512	0	422,474	3648830	8.85	8.95	8.32	8.40	0
1150122	1513	0	53,759,069	9896814284	182.00	189.00	178.00	184.00	6
1150122	1514	0	72,094,346	10180753424	143.50	145.00	138.00	140.50	1
1150122	1515	0	384,574	11025342	28.80	28.90	28.50	28.50	0
1150122	1516	0	69,679	1532394	22.10	22.10	21.90	21.90	0
1150122	1517	0	831,369	10608406	13.10	13.15	12.60	12.75	0
1150122	1519	0	8,441,423	8916705530	1045.00	1095.00	1000.00	1080.00	55
1150122	1521	0	192,926	5730455	28.75	30.50	28.75	29.30	0
1150122	1522	0	3,401,544	178024108	53.70	53.80	51.80	52.30	0
1150122	1522A	0	0						0
1150122	1524	0	4,190,176	144817219	35.00	35.00	34.05	34.70	0
1150122	1525	0	14,636	916571	62.50	63.40	62.50	63.40	1
1150122	1526	0	1,383,477	31607828	24.20	24.20	22.20	22.20	-1
1150122	1527	0	713,031	26233550	37.25	37.30	36.55	36.80	0
1150122	1528	0	5,794,722	166893320	30.20	30.20	27.85	28.00	-2
1150122	1529	0	15,413,973	405444341	25.95	27.25	25.10	26.85	1
1150122	1530	0	75,646	2196529	29.45	29.45	28.55	28.90	0
1150122	1531	0	260,704	3265589	13.00	13.00	12.35	12.55	0
1150122	1532	0	747,467	18846868	25.05	25.45	25.00	25.10	0
1150122	1533	0	178,739	5839585	32.40	33.25	32.00	32.85	0
1150122	1535	0	113,256	5942590	53.40	53.40	52.00	52.50	0
1150122	1536	0	3,298,628	210032735	63.20	64.70	62.70	63.30	1
1150122	1537	0	55,134	6870794	124.00	125.00	124.00	124.00	0
1150122	1538	0	7,235	193723	26.70	27.20	26.10	26.35	0
1150122	1539	0	394,171	8040352	20.95	20.95	20.10	20.15	0
1150122	1540	0	1,015,133	27076082	26.80	27.15	26.25	26.60	0
1150122	1541	0	287,507	8035563	28.85	29.25	26.85	26.85	-1
1150122	1558	0	39,322	3867212	98.30	99.10	98.00	98.00	0
1150122	1560	0	3,289,992	1411562096	427.50	434.50	423.50	431.50	8
1150122	1563	0	589,156	28470692	47.65	48.95	47.65	48.25	0
1150122	1568	0	282,621	7219328	26.00	26.10	25.35	25.50	0
1150122	1582	0	3,489,797	242961468	71.00	71.80	68.00	68.70	0
1150122	1583	0	32,665	1594597	49.85	49.85	48.25	48.70	0
1150122	1587	0	1,248,226	64549977	52.60	52.70	51.10	51.30	0
1150122	1589	0	1,708,518	30860090	18.35	18.35	17.90	18.00	0
1150122	1590	0	893,268	903913995	1015.00	1025.00	991.00	1015.00	-10
1150122	1597	0	702,102	58785744	83.50	85.00	82.80	83.00	0
1150122	1598	0	198,102	3996499	20.45	20.45	20.05	20.10	0
1150122	1603	0	2,661,450	111216226	40.90	42.20	40.90	41.85	1
1150122	1604	0	167,331	4011083	24.00	24.05	23.90	23.95	0
1150122	1605	0	122,318,073	4839002506	40.05	40.65	38.65	39.05	0
1150122	1608	0	12,679,417	496021138	38.95	39.60	38.55	38.75	0
1150122	1609	0	53,761,266	2478538340	44.30	47.30	43.75	47.30	4
1150122	1611	0	1,243,796	17475467	14.00	14.15	13.85	14.00	0
1150122	1612	0	3,638,334	139513392	38.10	38.70	37.80	38.25	0
1150122	1614	0	99,175	3344022	33.75	33.95	33.60	33.70	0
1150122	1615	0	362,368	18092384	49.20	50.60	49.20	49.85	0
1150122	1616	0	3,816,961	115780136	30.25	30.85	29.85	29.85	0
1150122	1617	0	3,228,144	58268509	17.10	18.45	17.00	17.60	0
1150122	1618	0	20,766,119	1032179446	49.80	50.70	48.40	49.30	2
1150122	1623	0	2,444,095	692577292	276.50	296.00	263.00	295.00	0
1150122	1626	0	64,541	710759	11.00	11.10	10.95	11.05	0
1150122	1702	0	279,383	10571089	37.65	37.95	37.65	37.85	0
1150122	1707	0	107,708	13111071	121.00	122.50	121.00	122.50	1
1150122	1708	0	691,478	22641229	32.75	33.00	32.60	32.80	0
1150122	1709	0	346,106	5864702	17.05	17.05	16.90	16.90	0
1150122	1710	0	1,152,872	14304003	12.60	12.65	12.30	12.35	0
1150122	1711	0	6,795,641	154912886	23.05	23.45	22.40	22.55	0
1150122	1712	0	339,832	15700803	46.20	46.40	46.00	46.30	0
1150122	1713	0	309,884	15288694	49.30	49.55	49.05	49.10	0
1150122	1714	0	3,172,508	29028187	9.27	9.27	9.09	9.11	0
1150122	1717	0	76,395,573	5142552397	69.20	69.60	64.40	67.40	0
1150122	1718	0	2,229,368	15907426	7.16	7.23	7.09	7.10	0
1150122	1720	0	180,358	11003833	61.00	61.20	60.80	61.20	0
1150122	1721	0	2,355,704	45536057	19.90	19.90	19.00	19.05	0
1150122	1722	0	1,183,144	55283435	46.85	46.90	46.50	46.85	0
1150122	1723	0	394,205	28129890	70.70	72.00	70.50	71.80	1
1150122	1725	0	67,278	1958952	29.10	29.50	28.80	28.80	0
1150122	1726	0	19,365	1477408	76.50	76.50	76.00	76.00	0
1150122	1727	0	4,394,017	206809364	47.80	48.35	46.50	46.70	0
1150122	1730	0	51,819	2711969	52.50	52.50	52.20	52.40	0
1150122	1731	0	101,960	2225833	21.90	21.90	21.80	21.85	0
1150122	1732	0	164,423	4487893	27.85	27.85	27.15	27.35	0
1150122	1733	0	205,462	6020828	29.45	29.50	29.20	29.30	0
1150122	1734	0	188,515	5822238	30.95	31.05	30.75	30.95	0
1150122	1735	0	193,653	3327201	17.35	17.50	17.10	17.10	0
1150122	1736	0	386,299	57598991	148.00	150.50	147.50	149.50	1
1150122	1737	0	67,125	2124570	31.55	31.70	31.55	31.70	0
1150122	1752	0	170,676	6225361	36.55	36.65	36.35	36.40	0
1150122	1760	0	121,401	7713740	63.80	64.00	63.10	63.70	0
1150122	1762	0	93,858	2439583	26.30	26.30	25.85	25.90	0
1150122	1773	0	701,158	109421268	157.50	158.00	155.00	155.50	0
1150122	1776	0	28,887	449699	15.60	15.65	15.50	15.50	0
1150122	1783	0	291,118	13590865	46.85	47.10	46.30	46.75	0
1150122	1786	0	176,121	13999431	79.70	79.90	78.80	79.80	0
1150122	1789	0	3,616,493	95683598	28.40	28.40	25.60	25.80	0
1150122	1795	0	6,669,510	2072593703	308.00	321.50	299.50	314.00	10
1150122	1802	0	307,549,829	16436205128	57.30	57.40	51.10	51.20	-2
1150122	1805	0	145,129	1713860	11.65	12.15	11.65	12.15	0
1150122	1806	0	619,732	5636044	9.26	9.26	9.04	9.12	0
1150122	1808	0	1,276,175	41223215	32.85	32.85	32.05	32.35	0
1150122	1809	0	15,840,655	436684605	28.65	29.45	26.20	26.30	-2
1150122	1810	0	2,795,806	56460102	20.90	20.90	19.90	20.00	0
1150122	1817	0	54,581	2102623	38.60	38.65	38.40	38.50	0
1150122	1903	0	431,684	24695976	56.70	57.50	56.50	57.30	1
1150122	1904	0	930,638	16512935	17.75	17.95	17.70	17.70	0
1150122	1905	0	2,033,961	24942486	12.35	12.40	12.15	12.25	0
1150122	1906	0	29,474	355441	12.00	12.10	12.00	12.05	0
1150122	1907	0	935,000	23258204	24.85	25.15	24.70	24.95	0
1150122	1909	0	1,483,906	14637298	9.92	9.97	9.81	9.86	0
1150122	2002	0	26,848,265	510660045	19.15	19.25	18.90	19.00	0
1150122	2002A	0	19,849	769217	38.80	38.85	38.65	38.85	0
1150122	2006	0	2,042,128	144129618	69.80	71.10	69.50	71.10	1
1150122	2007	0	330,291	2631419	7.92	8.00	7.92	7.93	0
1150122	2008	0	12,032	352298	29.05	29.95	29.05	29.70	0
1150122	2009	0	7,976,985	388768130	50.00	50.50	48.30	48.35	-1
1150122	2010	0	935,424	19817595	21.20	21.30	21.10	21.25	0
1150122	2012	0	23,194	398949	17.20	17.40	17.15	17.15	0
1150122	2013	0	146,518	6126478	41.90	42.00	41.65	41.65	0
1150122	2014	0	5,237,833	84997659	16.40	16.55	16.15	16.25	0
1150122	2015	0	245,842	15675057	63.90	64.20	63.30	63.80	0
1150122	2017	0	553,929	4898014	9.00	9.00	8.77	8.82	0
1150122	2020	0	250,812	5916703	23.50	23.70	23.50	23.65	0
1150122	2022	0	529,247	4618989	8.86	8.86	8.66	8.75	0
1150122	2023	0	1,557,541	22933044	14.75	14.85	14.65	14.75	0
1150122	2024	0	14,312	228130	15.90	16.10	15.80	15.80	0
1150122	2025	0	255,726	3203327	12.80	13.25	12.35	12.35	0
1150122	2027	0	7,411,395	265358428	36.05	36.10	35.70	35.85	0
1150122	2028	0	119,026	2144515	18.10	18.15	17.85	17.85	0
1150122	2029	0	240,585	4995031	20.95	20.95	20.60	20.75	0
1150122	2030	0	578,290	9071735	15.95	15.95	15.55	15.60	0
1150122	2031	0	672,589	25557610	38.45	38.45	37.90	37.95	0
1150122	2032	0	317,463	5071241	16.00	16.35	15.90	15.90	0
1150122	2033	0	140,421	2237504	16.05	16.10	15.85	15.85	0
1150122	2034	0	1,362,686	28036351	20.75	20.80	20.45	20.55	0
1150122	2038	0	345,629	5127013	14.95	15.00	14.70	14.75	0
1150122	2049	0	8,920,257	2136906897	236.00	248.00	232.50	233.50	2
1150122	2059	0	875,651	3078245175	3565.00	3635.00	3440.00	3485.00	-35
1150122	2062	0	556,181	12618253	23.15	23.15	22.40	22.50	0
1150122	2069	0	421,576	8003085	19.20	19.20	18.90	18.95	0
1150122	2101	0	1,270,911	47603531	37.15	37.85	37.15	37.15	0
1150122	2102	0	794,839	15616740	19.70	19.90	19.40	19.70	0
1150122	2103	0	2,084,394	31123683	15.15	15.25	14.80	14.85	0
1150122	2104	0	4,828,756	57993797	12.25	12.50	11.80	12.05	0
1150122	2105	0	7,015,929	219233441	31.70	31.70	31.05	31.15	0
1150122	2106	0	994,088	20520081	20.50	20.95	20.45	20.50	0
1150122	2107	0	218,286	5453474	24.95	25.10	24.90	24.90	0
1150122	2108	0	456,238	10944078	24.15	24.30	23.80	23.90	0
1150122	2109	0	80,063	1197762	15.00	15.00	14.90	15.00	0
1150122	2114	0	21,647	1949359	90.00	90.40	89.90	90.00	0
1150122	2115	0	162,183	4174456	26.40	26.45	25.40	25.60	0
1150122	2201	0	3,085,113	98784369	32.15	32.35	31.80	31.85	0
1150122	2204	0	1,086,340	61848703	57.50	57.50	56.60	56.80	0
1150122	2206	0	836,562	49878869	59.40	59.90	59.40	59.50	0
1150122	2207	0	706,196	371655679	530.00	535.00	522.00	524.00	-6
1150122	2208	0	12,859,096	293803296	23.50	23.55	22.50	22.50	0
1150122	2211	0	599,192	60104365	100.00	101.00	100.00	100.00	0
1150122	2227	0	23,361	1261259	54.00	54.30	53.90	54.00	0
1150122	2228	0	341,706	35332276	103.00	104.00	103.00	103.00	1
1150122	2231	0	1,401,683	147630041	107.50	108.50	102.50	102.50	-2
1150122	2233	0	2,435,688	568887118	228.50	240.00	224.00	238.00	12
1150122	2236	0	377,378	41830801	112.00	112.50	109.00	112.00	1
1150122	2239	0	178,366	5265033	29.85	30.00	29.30	29.50	0
1150122	2241	0	707,253	24799301	35.90	36.30	34.50	34.70	-1
1150122	2243	0	170,457	1936358	11.40	11.45	11.25	11.40	0
1150122	2247	0	115,988	31974632	280.00	280.00	274.00	274.00	-4
1150122	2248	0	14,050	701450	49.85	50.00	49.30	49.30	0
1150122	2250	0	189,309	14607574	78.00	79.00	76.00	77.00	0
1150122	2254	0	49,570	2937629	59.30	59.40	59.00	59.40	0
1150122	2258	0	641,136	24677884	38.50	39.10	38.20	38.30	0
1150122	2301	0	54,698,973	9595855844	166.00	177.00	166.00	177.00	16
1150122	2302	0	4,870,330	103297778	21.10	22.10	20.55	20.90	0
1150122	2303	0	269,507,104	18682283054	71.50	71.90	67.50	67.60	0
1150122	2305	0	2,517,545	37096647	14.90	15.15	14.50	14.55	0
1150122	2308	0	20,563,581	25392323535	1200.00	1245.00	1195.00	1245.00	110
1150122	2312	0	93,219,287	2866667473	30.40	32.00	30.40	30.40	-3
1150122	2313	0	96,379,790	15124207287	156.00	158.50	153.00	155.50	11
1150122	2314	0	173,516	3894206	21.85	22.60	21.85	22.45	0
1150122	2316	0	3,160,491	315054644	98.90	101.50	98.30	99.00	2
1150122	2317	0	47,823,356	10709313209	223.50	226.00	222.00	223.50	4
1150122	2321	0	303	5104					0
1150122	2323	0	5,935,289	64631379	10.85	11.10	10.75	10.80	0
1150122	2324	0	79,076,737	2627052942	33.80	34.40	32.35	33.10	1
1150122	2327	0	75,944,863	22542225851	287.50	300.00	286.50	296.00	18
1150122	2328	0	23,199,391	1277083603	55.00	56.20	54.10	54.50	0
1150122	2329	0	36,136,280	2332106358	66.50	67.30	62.30	62.60	-1
1150122	2330	0	33,695,082	59348121020	1765.00	1770.00	1750.00	1760.00	20
1150122	2331	0	13,395,415	379789632	28.15	29.20	27.65	27.65	0
1150122	2332	0	4,439,831	73982625	16.75	16.95	16.45	16.70	0
1150122	2337	0	67,304,107	5132750703	78.50	78.50	72.80	73.40	0
1150122	2338	0	4,812,676	206415155	42.50	43.60	41.90	41.90	0
1150122	2340	0	5,981,021	169807455	29.20	29.50	27.65	27.75	-1
1150122	2342	0	19,525,412	766261296	39.00	40.60	37.90	38.95	1
1150122	2344	0	57,616,942	6298714218	113.50	113.50	104.50	104.50	-1
1150122	2345	0	6,706,506	7748365990	1185.00	1195.00	1125.00	1150.00	0
1150122	2347	0	6,110,697	403261122	64.80	66.70	64.50	66.70	2
1150122	2348	0	348,162	27139260	77.30	78.50	77.30	78.40	1
1150122	2348A	0	4,487	163845	36.70	36.70	36.70	36.70	0
1150122	2349	0	9,759,453	148465051	15.50	15.50	15.00	15.00	0
1150122	2351	0	7,772,013	688896447	87.10	90.40	84.90	88.90	2
1150122	2352	0	6,059,300	155654194	25.55	26.00	25.45	25.65	0
1150122	2353	0	23,618,042	628066778	26.45	26.90	26.35	26.45	0
1150122	2354	0	7,344,095	441707580	60.10	60.70	59.80	59.80	0
1150122	2355	0	8,501,654	312058765	35.90	37.65	35.70	35.80	0
1150122	2356	0	141,656,409	7127643021	48.65	51.20	48.00	51.20	4
1150122	2357	0	2,982,562	1518371803	508.00	512.00	505.00	511.00	10
1150122	2359	0	1,692,884	224941401	132.00	134.00	131.50	132.00	1
1150122	2360	0	2,785,083	2815838715	1000.00	1035.00	994.00	1010.00	15
1150122	2362	0	621,216	24371429	38.85	39.45	38.75	39.15	0
1150122	2363	0	55,115,976	3157716189	59.30	60.40	53.90	55.10	-1
1150122	2364	0	245,524	16158046	65.10	66.60	65.10	66.00	1
1150122	2365	0	4,519,806	167980442	37.30	37.75	36.70	36.75	0
1150122	2367	0	169,417,315	7113353127	43.50	44.55	40.00	40.10	0
1150122	2368	0	8,170,982	5063045904	612.00	629.00	606.00	626.00	30
1150122	2369	0	37,084,246	1125963461	31.60	32.10	29.35	30.50	0
1150122	2371	0	100,304,305	4155503638	42.20	42.60	40.10	40.15	0
1150122	2373	0	57,046	3132666	54.80	55.70	54.60	54.60	0
1150122	2374	0	28,557,227	2457430874	84.40	88.90	83.20	86.20	3
1150122	2375	0	18,473,584	1986800345	106.50	109.50	105.00	105.50	2
1150122	2376	0	3,826,776	918427682	240.00	242.00	239.00	239.00	2
1150122	2377	0	6,671,504	677475690	101.00	103.00	100.50	101.00	1
1150122	2379	0	1,851,722	947750212	510.00	515.00	509.00	513.00	11
1150122	2380	0	135,193	694152	5.15	5.15	5.11	5.13	0
1150122	2382	0	16,052,431	4515943895	279.50	283.00	278.50	283.00	8
1150122	2383	0	3,886,143	6378982050	1610.00	1675.00	1585.00	1660.00	100
1150122	2385	0	3,183,287	380827695	120.00	120.50	118.50	119.50	1
1150122	2387	0	538,885	21470598	39.40	40.10	39.40	40.00	0
1150122	2388	0	10,417,491	572641999	53.00	56.60	53.00	54.70	2
1150122	2390	0	706,492	7651881	10.80	11.00	10.70	10.70	0
1150122	2392	0	1,576,340	64070748	40.45	41.00	40.20	40.45	0
1150122	2393	0	2,903,458	164046534	56.30	57.00	56.10	56.40	0
1150122	2395	0	2,198,438	620938706	279.50	285.50	277.50	285.50	10
1150122	2397	0	135,891	8243005	60.60	61.10	60.40	60.60	0
1150122	2399	0	9,361,486	257842245	27.25	28.25	26.55	27.10	0
1150122	2401	0	6,643,196	152992205	22.90	23.65	22.60	22.75	0
1150122	2402	0	5,118,335	283967990	55.10	56.00	54.70	55.90	1
1150122	2404	0	4,679,010	4679350010	1035.00	1035.00	985.00	990.00	-20
1150122	2405	0	2,460,604	43544194	17.70	18.00	17.50	17.50	0
1150122	2406	0	21,305,197	633347199	30.80	31.35	28.60	28.75	-1
1150122	2408	0	22,556,646	6083794449	270.00	276.00	262.00	266.50	15
1150122	2409	0	329,980,193	5277181291	16.45	16.75	15.30	15.35	0
1150122	2412	0	5,944,197	791602380	133.00	133.50	133.00	133.00	0
1150122	2413	0	5,656,098	255448006	46.30	47.55	43.70	44.00	-1
1150122	2414	0	140,591	5761224	40.75	41.30	40.70	40.95	0
1150122	2415	0	119,142	3313994	28.00	28.20	27.55	27.95	0
1150122	2417	0	743,214	29346951	39.30	40.20	39.00	39.05	0
1150122	2419	0	4,194,017	130818649	31.60	32.35	30.40	30.40	0
1150122	2420	0	498,569	26756780	53.50	53.90	53.40	53.80	0
1150122	2421	0	2,791,958	428901475	154.50	155.00	151.00	155.00	4
1150122	2423	0	117,361	6407201	54.40	55.10	54.30	54.90	0
1150122	2424	0	24,010	851190	35.30	36.70	34.75	35.80	0
1150122	2425	0	334,352	10435726	31.30	31.90	30.90	31.00	0
1150122	2426	0	5,697,708	111940430	20.00	20.60	18.90	19.00	0
1150122	2427	0	639,184	16830744	26.45	26.45	26.25	26.30	0
1150122	2428	0	1,063,629	190206741	173.50	181.00	173.50	178.00	7
1150122	2429	0	537,995	39128865	74.00	74.00	72.00	72.20	0
1150122	2430	0	70,392	1605781	22.80	22.95	22.70	22.75	0
1150122	2431	0	2,147,500	28662190	13.05	13.90	13.00	13.30	0
1150122	2432	0	60,000	1498150	24.70	25.05	24.70	25.00	0
1150122	2433	0	55,144	2587687	47.00	47.00	46.75	47.00	0
1150122	2434	0	89,417	2628444	29.80	29.80	29.20	29.30	0
1150122	2436	0	3,067,479	157266729	50.80	52.10	50.60	51.00	1
1150122	2438	0	96,315	2094905	21.80	21.95	21.40	21.95	0
1150122	2439	0	2,203,384	239055101	108.00	109.50	107.00	109.50	2
1150122	2440	0	383,262	6015751	15.80	15.90	15.55	15.80	0
1150122	2441	0	13,887,009	1403903790	100.00	103.50	99.50	99.60	0
1150122	2442	0	1,761,052	39654541	22.25	23.05	22.05	22.95	0
1150122	2444	0	5,805,987	84427850	13.80	15.00	13.60	15.00	1
1150122	2449	0	19,821,466	5443752972	272.00	277.00	272.00	274.50	7
1150122	2450	0	176,811	5138946	29.00	29.20	28.90	29.15	0
1150122	2451	0	12,784,135	3023428823	240.00	242.00	231.00	232.00	1
1150122	2453	0	3,094,344	178035564	56.00	58.50	55.60	57.50	2
1150122	2454	0	7,949,753	11840643925	1495.00	1525.00	1465.00	1485.00	20
1150122	2455	0	15,027,837	2719343402	182.50	186.50	177.00	177.50	1
1150122	2457	0	87,574,937	3404425323	39.55	40.60	37.00	38.55	1
1150122	2458	0	2,389,239	283282780	118.50	119.50	117.50	118.00	1
1150122	2459	0	172,322	11741452	67.50	68.50	67.40	68.40	1
1150122	2460	0	381,228	8650260	22.50	22.95	22.40	22.65	0
1150122	2461	0	549,969	9447547	17.20	17.40	17.05	17.05	0
1150122	2462	0	592,123	14752256	25.00	25.10	24.80	24.90	0
1150122	2464	0	2,082,457	141070189	68.00	69.00	67.00	67.10	0
1150122	2465	0	302,462	17109513	56.50	57.30	56.30	56.40	0
1150122	2466	0	1,243,710	76599603	61.50	63.40	60.80	61.10	0
1150122	2467	0	3,424,631	857651822	262.50	264.00	243.50	247.50	-7
1150122	2468	0	360,603	14601552	40.60	40.95	40.20	40.50	0
1150122	2471	0	307,673	16362844	53.40	53.80	52.80	53.20	0
1150122	2472	0	7,020,372	847418302	119.50	123.50	119.00	120.00	2
1150122	2474	0	3,670,697	741704682	203.50	204.50	200.50	202.00	-2
1150122	2476	0	1,598,048	147491855	93.10	93.80	91.40	91.80	0
1150122	2477	0	1,284,571	33752084	26.85	27.00	25.90	26.10	0
1150122	2478	0	4,291,577	309172515	70.50	73.60	70.50	71.00	2
1150122	2480	0	276,736	39030330	141.00	142.00	140.00	141.50	1
1150122	2481	0	55,545,044	5534589969	95.80	102.50	95.60	99.40	5
1150122	2482	0	165,802	3050005	18.45	18.55	18.30	18.30	0
1150122	2483	0	245,346	4898787	19.95	20.15	19.85	19.90	0
1150122	2484	0	3,256,004	92473987	29.00	29.40	27.85	27.90	0
1150122	2485	0	6,425,115	226409521	35.80	36.15	34.50	34.60	0
1150122	2486	0	12,095,842	1168620461	96.10	97.80	95.10	96.00	2
1150122	2488	0	173,465	7977691	46.00	46.15	45.90	46.00	0
1150122	2489	0	33,014,829	763014396	23.00	23.15	22.60	23.15	2
1150122	2491	0	557,456	10605884	19.75	19.75	18.65	18.65	0
1150122	2492	0	15,552,685	2426680121	150.50	157.50	150.50	157.50	14
1150122	2493	0	974,526	114132874	117.00	118.50	116.00	117.50	1
1150122	2495	0	28,635,163	998669744	33.85	35.95	33.15	34.70	2
1150122	2496	0	24,964	1733542	69.70	69.80	69.10	69.50	0
1150122	2497	0	638,697	34183342	54.10	54.10	52.90	53.50	0
1150122	2498	0	14,801,448	704373165	46.55	48.30	46.40	47.25	1
1150122	2501	0	1,436,212	32537493	22.70	22.85	22.60	22.60	0
1150122	2504	0	1,779,161	64865503	36.65	36.85	36.35	36.35	0
1150122	2505	0	197,646	3890146	19.65	19.75	19.65	19.75	0
1150122	2506	0	297,711	2658810	8.95	8.99	8.88	8.96	0
1150122	2509	0	129,659	1946340	14.90	15.10	14.90	15.10	0
1150122	2511	0	1,030,091	8689134	8.41	8.48	8.38	8.45	0
1150122	2514	0	48,104	720925	15.00	15.05	14.90	14.95	0
1150122	2515	0	4,075,814	53827943	13.15	13.35	13.05	13.30	0
1150122	2516	0	339,677	4940174	14.70	14.70	14.50	14.50	0
1150122	2520	0	1,026,735	34033794	32.90	33.30	32.90	33.30	0
1150122	2524	0	79,762	3329855	42.00	42.00	41.60	41.60	0
1150122	2527	0	293,336	8623686	29.15	29.60	29.05	29.55	0
1150122	2528	0	478,750	14308674	29.80	30.10	29.75	29.75	0
1150122	2530	0	498,838	13792408	27.85	27.85	27.55	27.60	0
1150122	2534	0	256,740	5132117	20.00	20.10	19.90	20.10	0
1150122	2535	0	699,230	49640346	69.80	71.90	69.70	71.40	2
1150122	2536	0	274,668	6469884	23.40	23.80	23.25	23.55	0
1150122	2537	0	968,082	10378022	10.70	10.85	10.65	10.80	0
1150122	2538	0	249,314	2704974	10.85	10.90	10.80	10.90	0
1150122	2539	0	894,108	44024930	48.65	49.95	48.65	49.30	0
1150122	2540	0	1,566,477	78172282	50.10	50.30	49.15	50.20	0
1150122	2542	0	3,589,258	137076069	38.00	38.30	37.95	38.30	0
1150122	2543	0	4,328,891	283133647	61.50	67.60	61.50	66.30	4
1150122	2545	0	355,079	13360606	37.45	37.80	37.45	37.70	0
1150122	2546	0	287,778	25814673	89.00	90.20	88.90	90.20	1
1150122	2547	0	2,124,897	23347161	10.90	11.10	10.90	11.05	0
1150122	2548	0	861,798	94124666	106.50	110.50	106.50	109.50	3
1150122	2597	0	170,701	29612285	173.00	175.00	172.50	174.50	2
1150122	2601	0	1,384,995	7768973	5.58	5.65	5.58	5.59	0
1150122	2603	0	8,662,342	1669701800	192.00	194.00	191.50	192.50	1
1150122	2605	0	12,297,541	362717879	29.50	29.80	29.10	29.30	0
1150122	2606	0	6,671,638	425747347	63.70	64.60	63.30	63.50	0
1150122	2607	0	696,289	41057925	58.80	59.20	58.70	59.10	0
1150122	2608	0	221,071	7266357	32.85	32.95	32.80	32.95	0
1150122	2609	0	12,629,301	704348628	55.80	56.40	55.30	55.50	0
1150122	2610	0	41,847,217	949232907	22.80	22.95	22.45	22.70	0
1150122	2611	0	415,196	6323648	15.30	15.35	15.15	15.20	0
1150122	2612	0	1,550,934	96290409	62.50	62.80	61.50	61.80	0
1150122	2613	0	264,465	6463194	24.35	24.50	24.35	24.45	0
1150122	2614	0	1,424,157	30295039	21.60	21.60	21.15	21.15	0
1150122	2615	0	4,485,445	344120501	76.70	77.20	76.40	76.60	0
1150122	2616	0	84,496	1156345	13.70	13.75	13.65	13.70	0
1150122	2617	0	569,620	17938448	31.60	31.75	31.30	31.50	0
1150122	2618	0	73,277,485	2860963978	38.85	39.50	38.60	39.20	0
1150122	2630	0	5,958,509	333522233	56.50	56.70	55.10	55.50	0
1150122	2633	0	7,342,941	198223054	27.00	27.10	26.95	27.00	0
1150122	2634	0	19,120,495	1096632067	58.00	58.20	56.50	57.20	0
1150122	2636	0	558,886	38003657	67.40	68.30	67.30	68.20	1
1150122	2637	0	4,950,207	361318350	73.20	73.80	72.40	72.50	0
1150122	2642	0	69,383	1794316	25.90	26.00	25.75	25.80	0
1150122	2645	0	21,035,988	3782384266	185.00	185.50	175.50	176.50	0
1150122	2646	0	6,553,480	153533704	23.40	23.65	23.30	23.50	0
1150122	2701	0	49,412	543863	11.00	11.10	10.95	10.95	0
1150122	2702	0	48,201	574422	11.95	12.00	11.85	11.90	0
1150122	2704	0	360,317	15820324	43.25	45.00	43.05	44.80	1
1150122	2705	0	367,595	5986032	16.30	16.40	16.20	16.25	0
1150122	2706	0	64,575	828803	12.90	12.95	12.80	12.85	0
1150122	2707	0	86,822	16447870	190.00	190.00	189.00	189.00	-1
1150122	2712	0	35,422	624063	17.60	17.70	17.50	17.50	0
1150122	2722	0	96,853	2402848	24.75	25.00	24.65	24.70	0
1150122	2723	0	512,353	38969948	76.30	76.90	75.40	76.60	0
1150122	2727	0	146,487	32167115	220.00	220.50	219.00	219.50	0
1150122	2731	0	493,700	85078031	172.00	174.00	170.50	173.00	2
1150122	2739	0	189,135	6429650	33.65	34.55	33.50	34.30	0
1150122	2748	0	352,130	14755721	40.95	43.30	40.70	42.05	1
1150122	2753	0	165,736	30494114	183.50	185.00	183.00	184.50	2
1150122	2762	0	14,738	1104276	75.00	75.30	74.70	74.80	0
1150122	2801	0	15,764,047	319537575	20.35	20.35	20.20	20.25	0
1150122	2812	0	12,475,479	255156118	20.55	20.55	20.40	20.40	0
1150122	2816	0	228,043	6567075	29.00	29.00	28.65	29.00	0
1150122	2820	0	670,736	10956576	16.35	16.35	16.30	16.30	0
1150122	2832	0	164,458	8111657	49.40	49.50	49.25	49.25	0
1150122	2834	0	18,636,963	293037782	15.80	15.85	15.65	15.65	0
1150122	2836	0	989,456	11959147	12.05	12.15	12.05	12.10	0
1150122	2836A	0	17,514	414055	23.70	23.70	23.65	23.65	0
1150122	2838	0	3,788,311	69763480	18.40	18.50	18.35	18.45	0
1150122	2838A	0	57,001	3105155	54.50	54.50	54.40	54.50	0
1150122	2845	0	4,073,525	51612957	12.65	12.70	12.65	12.65	0
1150122	2849	0	32,746	432803	13.20	13.25	13.20	13.20	0
1150122	2850	0	286,012	33115707	116.50	116.50	115.50	116.00	0
1150122	2851	0	609,015	16480639	27.00	27.15	26.95	27.15	0
1150122	2852	0	339,593	9396824	27.55	27.75	27.55	27.75	0
1150122	2855	0	15,622,618	449986810	27.95	29.40	27.95	28.85	1
1150122	2867	0	11,884,604	94397023	7.89	7.99	7.89	7.93	0
1150122	2880	0	8,950,444	297790122	33.35	33.50	33.05	33.25	0
1150122	2881	0	18,954,588	1766727157	93.70	94.20	92.80	93.00	0
1150122	2881A	0	16,246	1027829	63.20	63.30	63.20	63.30	0
1150122	2881B	0	45,341	2793046	61.60	61.70	61.50	61.70	0
1150122	2881C	0	72,661	3794920	52.30	52.30	52.20	52.20	0
1150122	2882	0	23,193,408	1760820518	76.00	77.20	75.30	75.60	0
1150122	2882A	0	63,107	3830009	60.70	60.80	60.60	60.80	0
1150122	2882B	0	43,276	2595947	60.00	60.10	59.90	60.10	0
1150122	2883	0	29,160,581	520224602	17.95	18.05	17.75	17.75	0
1150122	2883B	0	621,000	4878419	7.85	7.87	7.84	7.87	0
1150122	2884	0	38,619,688	1292060900	33.55	33.60	33.30	33.50	0
1150122	2885	0	13,948,127	580407793	41.55	41.75	41.50	41.60	0
1150122	2886	0	21,880,004	871884146	40.00	40.15	39.75	39.75	0
1150122	2887	0	78,646,425	1747675907	22.40	22.50	22.05	22.10	0
1150122	2887E	0	201,131	10081525	50.00	50.40	49.85	49.90	0
1150122	2887F	0	30,053	1406497	46.80	46.80	46.80	46.80	0
1150122	2887G	0	64,717	2571661	39.65	39.75	39.65	39.75	0
1150122	2887H	0	295,074	11699813	39.60	39.70	39.60	39.65	0
1150122	2887I	0	16,943,329	157537160	9.32	9.33	9.28	9.30	0
1150122	2887Z1	0	48,615	801684	16.50	16.50	16.45	16.50	0
1150122	2889	0	2,546,427	42256402	16.55	16.75	16.50	16.55	0
1150122	2890	0	19,780,222	575529852	29.20	29.30	29.00	29.00	0
1150122	2891	0	25,030,530	1272275436	50.60	51.20	50.50	50.80	0
1150122	2891B	0	2,107	134296	63.70	63.80	63.70	63.80	0
1150122	2891C	0	3,274	196783	60.00	60.30	60.00	60.30	0
1150122	2892	0	17,528,295	513304407	29.35	29.50	29.20	29.20	0
1150122	2897	0	2,596,238	23715197	9.12	9.15	9.12	9.14	0
1150122	2897B	0	28,000	329500	11.80	11.80	11.75	11.75	0
1150122	2901	0	11,600	284303	24.70	24.70	24.40	24.45	0
1150122	2903	0	2,611,770	57405715	21.90	22.15	21.85	21.95	0
1150122	2904	0	14,981	254940	17.05	17.05	17.00	17.00	0
1150122	2905	0	825,260	12770805	15.40	15.60	15.40	15.45	0
1150122	2906	0	139,861	1737104	12.50	12.50	12.35	12.40	0
1150122	2908	0	57,142	1158271	20.25	20.30	20.20	20.30	0
1150122	2910	0	4,151	86021	20.80	20.80	20.65	20.65	0
1150122	2911	0	30,325	151933	5.05	5.05	5.01	5.01	0
1150122	2912	0	7,365,612	1577167371	217.50	217.50	212.00	213.50	-3
1150122	2913	0	1,640,686	21399352	13.10	13.15	13.00	13.05	0
1150122	2915	0	1,796,512	92589868	51.80	51.90	51.30	51.50	0
1150122	2923	0	59,450	1134007	19.05	19.30	18.95	19.20	0
1150122	2929	0	185,098	1426146	7.80	7.80	7.67	7.67	0
1150122	2939	0	27,037	595512	21.95	22.50	21.60	22.50	0
1150122	2945	0	10,709	413543	38.55	38.70	38.55	38.70	0
1150122	3002	0	531,562	12269506	23.15	23.45	22.90	23.05	0
1150122	3003	0	956,707	47898932	49.70	50.80	49.25	50.50	1
1150122	3004	0	1,014,580	119335911	118.50	119.00	115.50	118.50	0
1150122	3005	0	4,168,075	491789334	117.00	119.00	116.00	118.50	3
1150122	3006	0	3,196,000	470677246	150.50	150.50	144.00	147.50	10
1150122	3008	0	932,430	2276420690	2460.00	2465.00	2430.00	2435.00	-5
1150122	3010	0	1,782,937	210160565	117.50	120.00	116.50	117.00	1
1150122	3011	0	1,327,558	18755580	14.40	14.45	13.90	13.95	0
1150122	3013	0	2,238,007	266825106	118.50	120.00	118.00	119.50	2
1150122	3014	0	3,020,789	372615818	122.00	126.00	121.00	121.00	2
1150122	3015	0	715,730	39711951	54.50	56.40	54.40	55.20	1
1150122	3016	0	36,654,987	2694257272	75.20	76.80	68.50	70.40	-2
1150122	3017	0	7,874,222	10531861435	1320.00	1370.00	1265.00	1355.00	75
1150122	3018	0	9,441	112544	11.90	11.90	11.90	11.90	0
1150122	3019	0	13,124,615	1979680553	150.00	153.00	148.00	150.00	4
1150122	3021	0	188,371	3507806	18.75	18.75	18.45	18.60	0
1150122	3022	0	360,411	24291138	67.20	67.90	66.80	67.60	0
1150122	3023	0	1,503,848	285170679	190.00	192.00	187.50	189.00	2
1150122	3024	0	577,665	6453615	11.25	11.30	11.10	11.20	0
1150122	3025	0	1,272,155	92536661	73.20	73.70	71.80	72.10	0
1150122	3026	0	6,701,640	746526702	107.50	113.50	107.50	111.00	5
1150122	3027	0	1,361,309	36612314	27.30	27.50	26.40	26.65	0
1150122	3028	0	3,631,242	149245010	41.10	41.70	40.55	41.00	0
1150122	3029	0	545,415	61042223	111.50	113.00	111.50	111.50	0
1150122	3030	0	3,317,220	600522026	184.00	184.50	179.00	180.50	0
1150122	3031	0	644,187	13264289	20.80	20.90	20.40	20.40	0
1150122	3032	0	703,496	50892150	72.40	73.10	71.70	72.60	0
1150122	3033	0	3,952,754	123123560	31.65	31.65	30.90	31.20	0
1150122	3034	0	2,990,032	1144017179	382.00	384.50	381.00	383.50	6
1150122	3035	0	4,017,532	696564203	174.00	175.50	171.00	172.00	1
1150122	3036	0	5,524,719	823178554	153.50	155.00	147.00	148.50	-2
1150122	3036A	0	239,223	12370707	51.70	51.80	51.70	51.80	0
1150122	3037	0	63,875,536	21255292074	335.50	343.00	325.00	327.00	6
1150122	3038	0	403,603	9749401	24.05	24.30	24.00	24.10	0
1150122	3040	0	207,446	10141498	49.25	49.50	48.50	49.25	0
1150122	3041	0	1,116,918	29835209	27.00	27.30	26.25	26.25	0
1150122	3042	0	3,174,535	285379881	88.80	91.50	88.70	89.00	1
1150122	3043	0	2,976,151	75195143	26.80	26.85	24.05	24.40	0
1150122	3044	0	9,298,713	3127253892	320.00	346.50	318.00	346.50	31
1150122	3045	0	5,109,536	548693129	107.50	108.00	107.00	107.50	0
1150122	3046	0	1,095,967	60300300	53.80	55.50	53.60	55.20	1
1150122	3047	0	3,028,220	59797078	20.15	20.20	19.45	19.45	0
1150122	3048	0	4,277,454	177876270	41.10	42.40	40.65	41.60	1
1150122	3049	0	19,692,237	215731897	10.85	11.10	10.50	11.10	1
1150122	3050	0	1,172,580	17193414	14.80	15.05	14.40	14.60	0
1150122	3051	0	8,322,972	231792432	28.60	29.15	26.75	27.25	0
1150122	3052	0	415,577	4861353	11.75	11.75	11.65	11.70	0
1150122	3054	0	23,235	686352	28.80	30.20	28.80	30.20	0
1150122	3055	0	344,934	24980317	73.80	74.50	71.20	71.80	0
1150122	3056	0	1,002,361	17543276	17.45	17.60	17.45	17.55	0
1150122	3057	0	431,602	8160385	18.50	19.15	18.40	18.85	0
1150122	3058	0	977,444	9912361	10.10	10.30	10.05	10.05	0
1150122	3059	0	31,908,546	1421151726	45.35	45.40	43.70	44.95	1
1150122	3060	0	8,954,089	315974138	35.90	36.80	34.05	34.05	0
1150122	3062	0	7,007,292	186828375	26.80	27.30	26.00	26.00	0
1150122	3090	0	7,741,226	799313780	101.50	105.00	101.50	101.50	2
1150122	3092	0	1,128,285	29060364	26.30	26.95	25.25	25.30	0
1150122	3094	0	1,008,687	26282507	26.75	26.80	25.65	25.80	0
1150122	3130	0	30,579	6832371	224.50	224.50	223.00	223.00	0
1150122	3135	0	5,093,560	666416819	132.50	135.00	126.00	126.00	0
1150122	3138	0	1,250,859	221814524	179.00	182.00	173.00	175.00	2
1150122	3149	0	35,802,627	2103367071	58.00	60.50	56.80	59.40	4
1150122	3150	0	48,139	939822	19.55	19.80	19.35	19.60	0
1150122	3164	0	33,322	602853	18.05	18.15	18.00	18.10	0
1150122	3167	0	3,984,581	895877174	223.00	229.00	221.50	223.50	4
1150122	3168	0	34,077	1396145	41.25	41.25	40.70	40.90	0
1150122	3189	0	30,531,808	6385832463	209.00	213.00	205.00	205.50	5
1150122	3209	0	374,856	12548590	33.45	33.60	33.35	33.55	0
1150122	3229	0	257,721	6144956	23.65	24.90	23.50	23.55	0
1150122	3231	0	46,454,812	6290842183	135.50	137.00	134.00	135.50	2
1150122	3257	0	4,487,228	324168368	69.20	73.90	69.20	71.80	4
1150122	3266	0	17,056	234989	13.80	13.80	13.75	13.80	0
1150122	3296	0	174,506	4297329	24.50	25.10	24.45	24.70	0
1150122	3305	0	5,353,822	628747018	117.50	120.00	115.50	116.50	1
1150122	3308	0	787,342	18673282	24.50	24.85	22.75	23.15	-1
1150122	3311	0	1,202,958	41384739	33.80	35.10	33.80	34.45	1
1150122	3312	0	888,084	36166906	41.00	41.20	40.50	40.50	0
1150122	3321	0	842,391	16137532	19.70	19.95	18.85	18.95	0
1150122	3338	0	2,567,554	140293536	52.80	56.50	52.80	56.50	5
1150122	3346	0	913,578	20160889	22.40	22.65	21.70	22.00	0
1150122	3356	0	438,602	21489692	49.30	49.60	48.65	49.15	0
1150122	3376	0	9,193,843	2110582006	235.00	238.00	224.00	224.00	-6
1150122	3380	0	4,210,857	146927249	35.00	35.75	33.95	34.05	0
1150122	3406	0	623,800	288618198	463.00	469.50	458.50	463.00	3
1150122	3413	0	1,407,743	392270294	278.50	281.50	277.00	279.00	2
1150122	3416	0	915,125	143904560	154.00	160.00	152.50	159.50	8
1150122	3419	0	534,707	7928141	14.45	15.10	14.45	14.80	0
1150122	3432	0	270,842	5440104	20.65	20.75	19.30	19.55	0
1150122	3437	0	834,386	13071732	15.65	16.05	15.35	15.40	0
1150122	3443	0	3,352,013	8826080615	2710.00	2755.00	2525.00	2575.00	-50
1150122	3447	0	279,564	12986622	46.50	47.10	46.20	46.35	0
1150122	3450	0	5,584,649	1443222511	260.50	262.50	255.50	256.00	2
1150122	3454	0	266,519	26367455	99.00	99.10	98.90	98.90	0
1150122	3481	0	818,328,662	22390048736	28.40	29.15	25.20	25.40	-1
1150122	3494	0	2,092,179	23073284	11.45	11.65	10.40	10.45	0
1150122	3501	0	472,322	25755506	54.80	55.70	54.10	54.50	0
1150122	3504	0	561,002	32095316	56.70	58.50	55.90	57.70	1
1150122	3515	0	718,081	162724740	225.00	229.00	224.00	228.00	6
1150122	3518	0	2,556,521	59553704	24.95	24.95	22.15	22.15	-1
1150122	3528	0	222,750	15325967	68.90	69.30	67.90	69.00	2
1150122	3530	0	320,415	23556447	75.00	75.00	73.10	73.40	0
1150122	3532	0	7,616,576	1044505860	136.50	141.00	133.50	133.50	1
1150122	3533	0	2,483,857	3539427885	1370.00	1460.00	1365.00	1460.00	130
1150122	3535	0	11,609,342	1185575762	108.00	109.50	98.20	101.00	-3
1150122	3543	0	9,943,081	507358677	48.00	51.30	48.00	51.30	4
1150122	3545	0	1,904,012	107720263	56.80	57.50	55.70	56.10	0
1150122	3550	0	580,345	8852646	15.30	15.45	15.10	15.10	0
1150122	3557	0	118,307	4343103	37.00	37.00	36.50	36.60	0
1150122	3563	0	405,203	199145131	497.00	497.00	486.00	488.50	2
1150122	3576	0	14,529,521	153655507	10.90	11.00	10.30	10.35	0
1150122	3583	0	553,993	182883244	325.00	333.50	325.00	331.00	9
1150122	3588	0	673,415	35861749	54.30	54.30	52.60	53.00	0
1150122	3591	0	480,387	9650025	20.35	20.55	19.90	20.00	0
1150122	3592	0	861,773	202074739	235.00	238.50	231.00	234.00	1
1150122	3593	0	6,471	79866	12.40	12.70	12.40	12.70	0
1150122	3596	0	1,967,836	362016737	179.50	187.00	179.50	184.00	6
1150122	3605	0	3,174,705	204074370	63.40	65.40	63.00	65.00	2
1150122	3607	0	468,823	7071835	15.40	15.45	14.95	15.00	0
1150122	3617	0	196,286	37887473	192.00	194.00	191.00	193.50	3
1150122	3622	0	3,076,920	217386781	69.10	72.60	67.70	70.70	2
1150122	3645	0	5,487,153	364538294	65.10	67.50	64.80	66.50	2
1150122	3652	0	54,000	1546200	28.80	28.85	28.55	28.55	0
1150122	3653	0	2,365,676	5891590425	2390.00	2560.00	2360.00	2560.00	230
1150122	3661	0	1,601,854	5265188060	3340.00	3340.00	3250.00	3275.00	35
1150122	3665	0	4,666,219	6360792700	1330.00	1420.00	1285.00	1420.00	120
1150122	3669	0	137,562	5306673	38.80	38.95	38.15	38.50	0
1150122	3673	0	2,177,400	93109782	42.95	43.75	42.15	42.60	0
1150122	3679	0	73,641	8340300	114.00	114.00	113.00	113.00	-1
1150122	3686	0	407,214	7840503	19.70	19.95	18.95	18.95	0
1150122	3694	0	831,592	51215693	61.90	62.20	61.10	61.50	0
1150122	3701	0	3,779,177	216553920	58.30	59.20	56.00	56.00	0
1150122	3702	0	5,079,551	325094519	63.90	64.50	63.40	64.10	0
1150122	3703	0	539,915	12527834	23.30	23.30	23.05	23.25	0
1150122	3704	0	31,826,138	1244210585	39.70	40.20	38.10	38.35	-1
1150122	3705	0	182,160	10352032	57.00	57.10	56.70	56.80	0
1150122	3706	0	13,027,097	1090627704	83.40	84.50	82.70	84.30	2
1150122	3708	0	1,750,717	217720038	125.00	126.00	122.00	124.00	1
1150122	3711	0	20,320,469	6096869237	300.00	305.50	294.00	298.00	7
1150122	3712	0	2,839,141	79031731	26.80	28.85	26.80	27.30	0
1150122	3714	0	4,436,561	157188502	35.90	36.65	34.80	34.90	0
1150122	3715	0	47,761,304	6520030028	139.00	141.00	133.00	136.50	2
1150122	3716	0	69,901	2363368	33.85	34.00	33.70	33.90	0
1150122	3717	0	1,193,993	23140323	19.65	19.80	19.15	19.30	0
1150122	4104	0	240,544	18958207	78.90	79.10	78.50	78.90	0
1150122	4106	0	99,108	2278674	23.00	23.05	22.90	23.00	0
1150122	4108	0	258,190	3552859	13.90	13.90	13.65	13.80	0
1150122	4119	0	111,655	5902764	52.60	53.50	52.30	53.50	1
1150122	4133	0	63,147	1520985	24.30	24.35	23.90	23.95	0
1150122	4137	0	73,536	7669331	104.50	105.00	104.00	104.50	0
1150122	4142	0	1,602,099	31626111	19.90	20.00	19.55	19.75	0
1150122	4148	0	10,296	398717	39.10	39.10	38.55	38.65	0
1150122	4155	0	185,260	2706794	14.70	14.70	14.55	14.65	0
1150122	4164	0	697,919	24375391	34.90	35.20	34.65	35.00	0
1150122	4190	0	51,262	1526110	29.75	29.85	29.50	29.85	0
1150122	4306	0	747,764	10377050	13.95	14.00	13.80	13.85	0
1150122	4414	0	397,259	4201155	10.65	10.80	10.50	10.50	0
1150122	4426	0	1,200,286	11742251	10.05	10.30	9.54	9.57	0
1150122	4438	0	178,622	12554055	70.50	71.30	70.00	70.20	0
1150122	4439	0	52,843	5322730	101.50	101.50	100.00	101.00	0
1150122	4440	0	56,000	980050	17.45	17.70	17.45	17.50	0
1150122	4441	0	140,831	38959605	275.00	280.00	273.00	278.00	3
1150122	4526	0	6,091,244	225758586	37.50	37.80	36.50	36.80	0
1150122	4532	0	1,794,701	46459012	26.00	26.15	25.65	25.65	0
1150122	4536	0	111,655	18462283	165.00	166.00	165.00	165.50	1
1150122	4540	0	23,404,305	1166663057	51.30	52.00	48.50	48.50	-1
1150122	4545	0	461,949	17736013	37.85	39.60	37.40	37.40	0
1150122	4551	0	640,139	78000943	122.00	123.50	119.50	123.50	3
1150122	4552	0	60,673	1479308	24.35	24.80	24.25	24.35	0
1150122	4555	0	113,523	4576262	41.35	41.35	40.00	40.10	0
1150122	4557	0	106,293	7950986	75.00	75.30	74.50	75.00	0
1150122	4560	0	192,000	6226400	32.45	32.60	32.30	32.60	0
1150122	4562	0	1,119,837	45826167	41.30	41.75	40.35	40.50	0
1150122	4564	0	1,222,123	20654680	17.45	17.45	16.75	16.85	0
1150122	4566	0	672,099	40874881	61.40	61.50	60.00	61.10	1
1150122	4569	0	24,733	3706570	151.50	151.50	149.00	149.00	-2
1150122	4571	0	273,451	46660338	172.00	174.50	169.00	169.00	1
1150122	4572	0	53,184	8009678	152.00	152.00	150.00	150.00	0
1150122	4576	0	1,935,694	241659419	125.00	127.50	123.00	123.00	0
1150122	4581	0	18,111	941893	52.20	52.50	51.80	52.10	0
1150122	4583	0	381,527	287464555	776.00	777.00	744.00	752.00	-1
1150122	4585	0	289,551	95617363	333.00	333.50	328.00	328.50	-1
1150122	4588	0	1,587,665	118445719	69.90	76.10	69.90	74.00	4
1150122	4720	0	1,400,198	23962343	17.25	17.50	16.90	16.95	0
1150122	4722	0	1,325,144	221865910	171.50	172.00	165.50	167.00	-2
1150122	4736	0	363,319	46645862	126.50	129.50	126.50	129.50	4
1150122	4737	0	151,696	8112476	54.00	54.00	53.20	53.70	0
1150122	4739	0	4,284,639	326316553	77.80	78.60	73.40	78.00	0
1150122	4746	0	1,025,730	58890194	58.00	58.40	57.00	57.50	0
1150122	4755	0	1,938,851	250152318	134.50	139.00	124.00	127.00	0
1150122	4763	0	5,358,420	271816526	51.30	51.50	50.40	50.50	0
1150122	4764	0	1,667,711	200564159	121.50	124.50	116.50	116.50	-2
1150122	4766	0	316,585	100760991	321.00	323.00	316.00	317.00	-2
1150122	4770	0	733,174	177969648	249.50	249.50	238.00	242.00	-1
1150122	4771	0	141,178	24926097	177.00	179.50	175.00	175.50	0
1150122	4807	0	1,274	22890	17.95	17.95	17.95	17.95	0
1150122	4904	0	3,492,864	312274752	90.00	90.70	89.10	89.30	0
1150122	4906	0	3,170,514	88848404	28.30	28.65	27.65	27.85	0
1150122	4912	0	3,318,010	326628220	96.70	102.50	95.70	97.00	3
1150122	4915	0	1,323,221	104870845	79.00	79.90	78.70	79.20	0
1150122	4916	0	27,091,966	1782444403	67.10	68.00	63.00	63.90	0
1150122	4919	0	3,335,733	194677615	58.30	59.50	57.40	58.00	0
1150122	4927	0	8,409,641	309059448	37.40	37.85	36.15	36.35	0
1150122	4930	0	30,604	684328	22.40	22.40	22.30	22.30	0
1150122	4934	0	10,155,880	172842316	17.55	18.00	16.00	16.40	0
1150122	4935	0	83,735	3410542	40.75	41.20	40.45	41.00	0
1150122	4938	0	7,440,364	515843004	69.20	69.60	68.80	69.50	1
1150122	4942	0	133,793	5138920	38.80	38.90	38.25	38.25	0
1150122	4943	0	97,219	1129076	11.80	11.80	11.50	11.65	0
1150122	4949	0	1,027,595	43082072	42.95	43.10	41.10	41.10	-1
1150122	4952	0	457,295	17686234	38.65	39.20	38.05	38.25	0
1150122	4956	0	945,726	20059956	21.40	21.75	20.80	20.85	0
1150122	4958	0	10,523,030	1738964903	163.00	168.00	163.00	164.50	5
1150122	4960	0	1,233,756	17355708	14.15	14.35	13.80	13.85	0
1150122	4961	0	1,738,899	267592411	151.50	156.00	151.00	154.00	4
1150122	4967	0	3,420,041	707725793	208.00	210.00	205.00	206.00	8
1150122	4968	0	973,597	121757679	126.50	127.50	123.00	123.50	1
1150122	4976	0	881,215	27899427	32.40	32.40	31.30	31.30	0
1150122	4977	0	1,931,158	237494003	125.00	125.00	121.50	121.50	-1
1150122	4989	0	12,540,291	775625021	63.90	64.00	60.70	61.00	0
1150122	4994	0	15,126	1583104	104.50	105.50	104.00	104.00	0
1150122	4999	0	124,131	2968534	24.00	24.10	23.75	23.85	0
1150122	5007	0	88,251	4904194	55.80	56.00	55.10	55.90	0
1150122	5203	0	130,140	11215128	86.60	87.00	85.90	85.90	0
1150122	5215	0	115,814	4455562	37.35	39.15	37.35	38.00	0
1150122	5222	0	1,383,260	204140369	150.50	151.50	145.50	147.50	-2
1150122	5225	0	480,505	51732087	106.00	109.00	106.00	108.50	4
1150122	5234	0	1,360,969	463674287	349.00	351.50	334.00	336.50	-8
1150122	5243	0	1,527,557	126207453	83.40	84.10	81.50	82.00	0
1150122	5244	0	145,012	5717624	40.00	40.00	39.05	39.05	0
1150122	5258	0	388,166	24122273	62.20	63.20	61.60	61.60	0
1150122	5269	0	907,194	1118962150	1245.00	1250.00	1220.00	1230.00	10
1150122	5283	0	82,178	4936318	60.80	60.80	59.80	60.10	0
1150122	5284	0	618,075	165544862	266.00	270.00	263.00	269.50	9
1150122	5285	0	2,174,410	122336245	54.90	57.40	53.80	55.50	1
1150122	5288	0	167,887	25655039	154.50	154.50	151.50	154.50	1
1150122	5292	0	476,694	105280524	226.50	227.50	218.00	219.50	-4
1150122	5306	0	113,013	10797806	95.00	96.50	94.80	95.50	1
1150122	5388	0	5,138,891	426762890	82.30	84.60	81.40	82.70	1
1150122	5434	0	675,648	220237223	326.00	328.50	324.00	328.50	6
1150122	5469	0	11,236,992	1166316989	102.00	105.50	102.00	104.00	4
1150122	5471	0	2,220,691	80086002	34.85	37.30	34.55	36.85	2
1150122	5484	0	543,759	22238558	40.90	41.45	40.35	41.20	0
1150122	5515	0	337,425	11430749	34.00	34.10	33.75	33.85	0
1150122	5519	0	206,542	6576024	31.75	32.00	31.70	32.00	0
1150122	5521	0	13,011,169	314542032	25.30	25.60	23.25	23.65	-1
1150122	5522	0	477,674	32474753	68.10	69.00	67.70	67.80	0
1150122	5525	0	126,696	3295687	25.60	26.60	25.60	26.20	0
1150122	5531	0	424,876	3812982	9.02	9.03	8.94	9.00	0
1150122	5533	0	293,960	4156068	14.15	14.20	14.10	14.15	0
1150122	5534	0	483,868	38973741	81.00	81.20	79.80	80.60	0
1150122	5538	0	20,030	643959	32.10	32.30	32.10	32.15	0
1150122	5546	0	36,086	817511	22.85	22.85	22.40	22.55	0
1150122	5607	0	258,158	12436117	47.90	48.35	47.90	48.05	0
1150122	5608	0	2,516,829	45091215	17.85	18.15	17.75	17.75	0
1150122	5706	0	174,454	8692553	49.90	50.20	49.55	49.80	0
1150122	5871	0	4,201,301	441591716	104.50	105.50	104.50	105.00	1
1150122	5871A	0	52,803	5333105	101.00	101.00	101.00	101.00	0
1150122	5876	0	5,631,570	220828835	39.15	39.40	39.10	39.35	0
1150122	5880	0	19,887,247	471979762	23.80	23.85	23.70	23.70	0
1150122	5906	0	4,509	228407	50.50	51.00	50.50	51.00	0
1150122	5907	0	575,000	3395150	5.86	5.98	5.86	5.88	0
1150122	6005	0	11,059,890	314628134	28.00	28.75	27.90	28.40	0
1150122	6024	0	337,357	17421307	51.30	52.00	51.20	51.80	0
1150122	6108	0	254,503	3798841	14.95	15.15	14.70	14.90	0
1150122	6112	0	515,008	24320002	47.45	47.45	47.00	47.30	0
1150122	6115	0	92,111	4349975	47.35	47.35	47.20	47.25	0
1150122	6116	0	15,540,686	153895780	10.25	10.25	9.75	9.75	0
1150122	6117	0	429,529	33950775	78.70	80.00	78.40	78.70	0
1150122	6120	0	3,130,532	41133902	13.40	13.60	12.90	12.90	0
1150122	6128	0	214,881	4997323	22.85	23.55	22.85	23.50	0
1150122	6133	0	4,919,158	107052208	22.85	22.90	21.05	21.10	-1
1150122	6136	0	170,988	4128882	24.35	24.40	23.95	24.30	0
1150122	6139	0	2,835,536	1604290283	572.00	577.00	558.00	558.00	-3
1150122	6141	0	661,943	7927449	11.80	12.10	11.75	12.00	0
1150122	6142	0	5,385,361	58271441	10.10	10.95	10.00	10.95	0
1150122	6152	0	4,042,160	56449500	14.80	14.80	13.55	13.60	0
1150122	6153	0	4,649,589	76501614	16.60	16.70	16.15	16.40	0
1150122	6155	0	8,295,710	513420324	60.50	62.80	59.60	62.80	5
1150122	6164	0	1,112,873	14203480	12.90	13.10	12.50	12.80	0
1150122	6165	0	743,045	32678614	44.70	44.80	43.60	44.05	0
1150122	6166	0	365,611	22993488	63.40	63.40	62.20	63.30	0
1150122	6168	0	2,724,073	59195344	21.30	22.25	21.30	21.50	0
1150122	6176	0	2,604,564	325798414	125.50	126.50	124.00	125.50	1
1150122	6177	0	1,266,818	64365614	50.90	51.40	50.30	51.00	0
1150122	6183	0	31,600	3012189	95.20	95.90	95.20	95.70	0
1150122	6184	0	37,089	1797689	48.50	48.55	48.35	48.55	0
1150122	6189	0	764,381	35010338	45.30	46.60	45.20	45.85	0
1150122	6191	0	14,161,318	1657813886	114.00	118.50	114.00	117.50	5
1150122	6192	0	641,072	78809970	123.00	125.00	121.00	124.00	3
1150122	6196	0	4,152,792	1218365522	295.50	299.50	286.00	296.00	6
1150122	6197	0	829,478	122776965	147.00	149.00	147.00	148.00	3
1150122	6201	0	69,032	3829709	55.20	56.00	54.80	55.00	0
1150122	6202	0	8,349,436	362189629	40.35	44.20	40.35	44.20	4
1150122	6205	0	1,055,164	61459881	60.00	60.10	57.30	57.70	0
1150122	6206	0	621,774	58066997	94.10	94.50	92.90	93.20	0
1150122	6209	0	10,388,842	651645245	62.10	63.80	61.00	63.70	3
1150122	6213	0	28,955,763	3481968375	116.50	123.50	116.50	122.00	7
1150122	6214	0	390,732	45567118	116.50	117.50	116.00	116.50	0
1150122	6215	0	6,679,648	815114721	120.00	125.00	118.50	120.50	2
1150122	6216	0	323,307	9220328	28.50	29.05	28.15	28.35	0
1150122	6224	0	179,913	7889798	42.75	44.15	42.75	43.85	1
1150122	6225	0	21,799	371828	17.20	17.20	16.15	16.70	0
1150122	6226	0	1,026,629	9863799	9.72	9.85	9.53	9.55	0
1150122	6230	0	39,867	4838261	121.50	122.00	120.50	121.00	1
1150122	6235	0	993,165	61648907	63.60	63.70	61.70	61.90	0
1150122	6239	0	27,202,804	7016242038	249.00	263.00	247.00	257.50	18
1150122	6243	0	250,815	8752406	35.30	35.60	34.55	34.60	0
1150122	6257	0	13,311,092	1821519494	137.50	140.00	134.50	135.00	0
1150122	6269	0	1,734,730	102489347	58.50	59.90	58.50	59.10	1
1150122	6271	0	10,205,161	1400157334	131.00	140.50	131.00	139.50	11
1150122	6272	0	524,871	21515228	41.30	41.45	40.45	41.45	0
1150122	6277	0	69,305	4179515	60.60	60.60	60.10	60.30	0
1150122	6278	0	1,616,212	156942206	96.60	97.60	96.30	97.40	1
1150122	6281	0	41,347	2569998	62.10	62.20	62.10	62.10	0
1150122	6282	0	164,497,571	10148343123	63.50	65.00	58.50	59.30	-1
1150122	6283	0	382,227	9194518	24.00	24.35	23.85	24.25	0
1150122	6285	0	22,104,577	3109904171	141.00	141.00	138.00	141.00	12
1150122	6405	0	535,397	16987583	31.90	32.40	31.25	31.25	0
1150122	6409	0	1,249,679	1159214602	922.00	938.00	908.00	937.00	20
1150122	6412	0	784,395	65646210	82.70	84.40	82.70	83.80	1
1150122	6414	0	866,342	252107256	290.00	294.50	288.50	290.50	3
1150122	6415	0	23,462,573	6326810112	274.00	286.50	257.50	258.50	-10
1150122	6416	0	134,968	11644071	85.70	86.80	85.70	86.10	0
1150122	6426	0	1,394,621	132632023	98.00	98.80	92.00	92.00	-3
1150122	6431	0	240,352	6685279	28.15	28.15	27.50	28.00	0
1150122	6438	0	1,166,924	177184603	151.50	155.50	149.50	149.50	0
1150122	6442	0	2,466,833	3183807180	1290.00	1310.00	1270.00	1295.00	45
1150122	6443	0	94,299,851	3866462782	42.25	43.00	38.40	38.65	-1
1150122	6446	0	2,232,487	1252013557	560.00	570.00	553.00	558.00	8
1150122	6449	0	1,354,327	255417510	185.00	193.00	185.00	185.50	4
1150122	6451	0	1,132,526	172999498	154.00	156.50	150.00	152.00	0
1150122	6456	0	899,869	38536334	42.90	43.40	42.50	42.65	0
1150122	6464	0	14,484	1102135	76.00	76.20	75.90	76.00	0
1150122	6472	0	476,367	245378895	518.00	522.00	510.00	513.00	1
1150122	6477	0	1,254,778	44793547	36.25	36.45	35.20	35.20	0
1150122	6491	0	263,493	73435572	281.50	281.50	277.00	280.00	1
1150122	6504	0	40,565	1655115	42.15	42.15	40.65	40.70	0
1150122	6505	0	8,130,671	379642383	46.20	47.20	45.95	47.15	1
1150122	6515	0	709,562	2684626195	3830.00	3870.00	3720.00	3750.00	-75
1150122	6525	0	691,093	56716471	81.30	82.90	81.10	81.10	0
1150122	6526	0	201,726	86436091	425.00	436.50	424.50	428.00	5
1150122	6531	0	6,127,288	2985704882	502.00	504.00	473.00	476.00	-14
1150122	6533	0	331,500	79181220	240.50	243.00	237.50	237.50	0
1150122	6534	0	40,351	3469323	85.90	86.80	85.30	86.30	0
1150122	6541	0	707,351	35493208	50.60	51.00	49.85	50.10	0
1150122	6550	0	792,997	24355960	30.55	31.00	30.45	30.90	0
1150122	6552	0	187,036	5058147	27.15	27.35	26.80	26.85	0
1150122	6558	0	2,194,636	82246668	36.35	38.00	36.35	37.65	1
1150122	6573	0	2,261,632	40125789	18.85	18.85	16.75	17.10	0
1150122	6579	0	66,188	7286632	109.50	111.50	109.00	111.50	2
1150122	6581	0	4,199	445539	106.00	106.50	106.00	106.50	-1
1150122	6582	0	74,588	2348548	31.50	31.65	31.25	31.35	0
1150122	6585	0	67,411	6253263	94.90	94.90	92.10	93.10	0
1150122	6589	0	528,984	33170612	63.00	63.70	62.10	62.80	0
1150122	6591	0	232,398	16674696	72.10	72.40	71.40	71.50	0
1150122	6592	0	1,073,895	64809434	60.60	60.90	59.90	60.00	0
1150122	6592A	0	310	29790					0
1150122	6592B	0	2,321	226209	97.50	97.50	97.50	97.50	0
1150122	6598	0	174,158	4174258	24.00	24.15	23.65	24.05	0
1150122	6605	0	1,357,089	223889278	170.50	170.50	163.00	165.00	-3
1150122	6606	0	163,759	4317449	26.60	26.70	26.10	26.10	0
1150122	6614	0	185,260	8927711	47.85	48.65	47.85	48.40	0
1150122	6625	0	251,306	22117549	87.60	88.50	87.60	88.20	0
1150122	6641	0	132,784	3166213	24.00	24.25	23.60	23.80	0
1150122	6645	0	47,955	846158	18.10	18.10	17.50	17.50	0
1150122	6655	0	8,949	1079582	121.00	121.00	120.50	121.00	0
1150122	6657	0	260,486	11739004	46.15	46.25	44.50	44.85	0
1150122	6658	0	194,788	10963486	56.40	57.60	55.60	55.70	0
1150122	6666	0	17,380	763357	43.65	44.45	43.65	43.90	0
1150122	6668	0	352,090	13717343	39.35	39.35	38.65	38.65	0
1150122	6669	0	2,522,012	9350178835	3690.00	3765.00	3610.00	3765.00	160
1150122	6670	0	300,333	83263082	280.00	280.50	275.00	277.00	-1
1150122	6671	0	15,130	559990	37.35	37.40	36.55	36.70	0
1150122	6672	0	2,966,628	301177588	101.50	104.00	99.20	100.50	2
1150122	6674	0	76,000	1604050	21.25	21.30	20.85	21.15	0
1150122	6689	0	210,618	12602054	60.30	60.30	59.60	60.20	0
1150122	6691	0	753,352	446000739	600.00	603.00	589.00	590.00	0
1150122	6695	0	656,543	28281320	43.20	43.70	42.70	43.20	0
1150122	6698	0	765,432	28172970	36.45	37.65	36.20	37.15	0
1150122	6706	0	4,545,847	520832551	117.50	118.50	111.50	112.50	-3
1150122	6715	0	176,935	19327301	109.50	111.00	107.00	110.50	3
1150122	6719	0	543,705	105337207	194.00	195.00	192.50	193.50	2
1150122	6722	0	411,961	17721621	43.90	44.00	42.70	42.80	-1
1150122	6742	0	295,606	13655779	46.80	46.80	45.90	46.30	0
1150122	6743	0	190,196	5105680	27.10	27.30	26.70	26.95	0
1150122	6753	0	11,866,093	1871609716	163.00	164.50	152.00	152.50	-9
1150122	6754	0	16,930	771377	45.85	45.85	45.30	45.55	0
1150122	6756	0	211,858	17595091	81.50	84.30	81.50	81.80	0
1150122	6757	0	3,418,035	245996576	71.10	73.00	70.90	71.90	1
1150122	6768	0	273,808	29799141	108.50	109.50	108.00	109.00	0
1150122	6770	0	102,573,491	6612258542	66.10	66.20	62.70	63.60	1
1150122	6771	0	21,485	956241	44.30	44.65	44.30	44.50	0
1150122	6776	0	6,018,960	374318323	59.50	63.20	58.90	61.70	4
1150122	6781	0	1,750,194	2087092950	1150.00	1235.00	1135.00	1225.00	100
1150122	6782	0	257,058	44586276	175.00	175.00	172.50	174.50	1
1150122	6789	0	3,624,548	1015948693	265.00	287.50	265.00	279.50	15
1150122	6790	0	147,973	5631576	38.10	38.20	37.95	38.10	0
1150122	6792	0	55,553	3053236	55.70	55.90	54.50	54.80	0
1150122	6794	0	106,086	9436023	88.20	90.40	86.50	89.90	2
1150122	6796	0	28,752	2516594	86.60	89.90	86.60	88.70	1
1150122	6799	0	421,237	37201948	87.90	89.40	87.30	87.70	1
1150122	6805	0	4,079,401	5608633145	1315.00	1410.00	1270.00	1410.00	125
1150122	6806	0	4,124,874	214097045	50.50	53.40	50.50	51.90	2
1150122	6807	0	2,000	91700	45.55	46.15	45.55	46.15	0
1150122	6830	0	657,103	118605391	183.50	184.50	178.50	178.50	-3
1150122	6831	0	1,004,350	239001006	238.50	242.00	234.00	237.50	1
1150122	6834	0	4,156,740	146618995	33.60	36.30	33.60	36.30	3
1150122	6835	0	23,199	907015	39.70	39.70	39.00	39.15	0
1150122	6838	0	1,056,249	32514525	29.90	32.00	29.30	31.10	1
1150122	6854	0	495,033	56313219	114.00	117.50	111.50	112.00	0
1150122	6861	0	223,824	14823191	66.10	66.80	65.60	65.60	0
1150122	6862	0	1,944,812	387758420	195.50	206.00	192.50	198.50	8
1150122	6863	0	168,556	19568490	119.00	119.00	114.50	114.50	-3
1150122	6869	0	1,577,437	168095145	105.00	108.00	104.50	107.50	4
1150122	6873	0	807,330	93941040	115.50	119.00	114.50	115.50	1
1150122	6885	0	714,105	19459603	27.75	27.75	27.05	27.15	0
1150122	6887	0	11,038	664290	60.50	60.50	60.00	60.00	0
1150122	6890	0	298,310	72374093	241.50	244.50	240.00	244.50	7
1150122	6901	0	575,330	9978431	17.40	17.60	17.20	17.50	0
1150122	6902	0	163,527	12974886	78.00	80.50	77.10	78.60	0
1150122	6906	0	107,163	8508676	80.90	80.90	78.20	78.20	-1
1150122	6909	0	835,709	39684855	48.50	48.85	46.80	47.05	0
1150122	6914	0	47,420	6811698	144.00	144.00	143.50	143.50	0
1150122	6916	0	107,345	2125167	20.05	20.05	19.45	19.45	0
1150122	6918	0	38,540	3070419	79.80	79.80	79.30	79.80	0
1150122	6919	0	6,166,414	1003131927	165.50	167.50	159.50	159.50	-4
1150122	6921	0	168,185	11379910	62.30	68.30	62.30	68.30	6
1150122	6923	0	222,507	22203322	101.00	101.00	99.30	99.50	0
1150122	6924	0	17,655	1187035	67.50	67.70	66.20	67.70	0
1150122	6928	0	247,328	13829465	55.60	57.50	55.00	55.10	0
1150122	6931	0	102,996	5780497	56.20	56.50	55.80	55.80	0
1150122	6933	0	215,342	31017552	145.00	147.00	142.00	142.00	-3
1150122	6936	0	62,404	2202128	35.60	35.60	35.05	35.30	0
1150122	6937	0	284,577	62092720	219.50	223.00	216.50	218.00	0
1150122	6944	0	714,063	525736061	749.00	752.00	727.00	737.00	3
1150122	6949	0	337,418	151129096	437.50	457.50	437.50	443.00	10
1150122	6951	0	141,603	10642531	75.50	75.50	74.60	74.80	0
1150122	6952	0	31,035	1320084	42.55	42.75	42.30	42.75	0
1150122	6955	0	20,001	3217160	160.00	162.00	160.00	162.00	0
1150122	6957	0	119,385	22089377	187.00	187.50	182.50	185.50	-1
1150122	6958	0	23,426	358446	15.20	15.40	15.20	15.35	0
1150122	6958A	0	5,000	95800	19.15	19.20	19.15	19.15	0
1150122	6962	0	2,882,756	113702784	39.75	40.10	38.90	38.95	0
1150122	6965	0	43,358	3588285	84.50	84.50	82.40	82.80	0
1150122	6969	0	44,050	1378210	31.10	32.60	30.80	32.60	2
1150122	6988	0	221,325	4337919	18.20	19.95	18.20	19.95	1
1150122	6994	0	477,405	44836214	92.70	95.00	92.40	93.60	1
1150122	7610	0	802,272	154549787	195.00	197.50	189.50	189.50	-1
1150122	7631	0	9,015	1117905	124.00	124.50	123.50	123.50	0
1150122	7705	0	37,354	1474660	39.45	39.60	39.35	39.35	0
1150122	7711	0	190,407	44389273	234.00	235.00	232.00	232.00	0
1150122	7721	0	62,178	3000997	48.00	48.75	48.00	48.50	0
1150122	7722	0	213,314	102385082	471.00	492.00	465.50	486.00	25
1150122	7730	0	39,000	3994500	104.00	104.00	101.50	102.50	0
1150122	7732	0	5,000	193150	38.50	38.95	38.40	38.95	0
1150122	7736	0	11,435	1023589	89.20	90.00	89.00	90.00	1
1150122	7740	0	102,469	17178881	171.00	171.00	166.50	168.00	0
1150122	7749	0	89,070	37816012	424.00	428.50	421.50	422.00	3
1150122	7750	0	86,789	75109104	865.00	873.00	859.00	859.00	-4
1150122	7765	0	86,481	22746853	261.00	266.00	259.50	260.50	1
1150122	7769	0	1,165,116	4281815615	3600.00	3715.00	3600.00	3700.00	125
1150122	7780	0	94,598,331	2497401124	27.00	27.00	24.85	27.00	2
1150122	7786	0	194,526	30645657	158.00	159.00	156.50	157.50	0
1150122	7788	0	857,336	130757985	145.00	156.50	145.00	156.50	14
1150122	7791	0	47,483	3371680	71.00	71.10	71.00	71.10	0
1150122	7795	0	3,347,383	1180044367	336.00	385.00	330.50	385.00	59
1150122	7799	0	300,722	127226545	428.00	432.50	418.50	425.50	5
1150122	8011	0	2,104,624	47893360	22.70	23.25	22.40	22.70	0
1150122	8016	0	609,693	117526136	190.50	194.50	190.50	193.00	3
1150122	8021	0	30,912,627	7281501262	226.00	242.00	222.50	242.00	22
1150122	8028	0	6,482,693	1133345003	176.00	179.00	173.00	174.50	1
1150122	8033	0	1,122,001	173509749	157.00	157.00	154.00	154.50	0
1150122	8039	0	14,250,652	1281016013	90.60	92.20	88.20	88.20	-1
1150122	8045	0	94,617	6900630	74.00	74.10	72.40	72.50	0
1150122	8046	0	8,382,298	3068381634	374.50	375.00	357.00	370.50	9
1150122	8070	0	10,541,534	517818158	48.00	50.20	47.80	48.55	1
1150122	8072	0	540,548	17410246	33.10	33.10	31.85	31.90	0
1150122	8081	0	993,259	229103457	225.00	235.00	225.00	231.50	9
1150122	8101	0	2,652	41058	15.55	15.55	15.55	15.55	0
1150122	8103	0	8,731,522	895477452	97.60	105.50	97.50	101.50	5
1150122	8104	0	4,170,074	160651448	37.75	39.30	37.50	37.95	0
1150122	8105	0	4,241,295	59925098	14.35	14.65	13.85	13.90	0
1150122	8110	0	61,354,271	5066473951	85.00	86.00	76.50	77.80	-2
1150122	8112	0	25,612,324	1951721080	75.00	77.80	74.50	75.20	2
1150122	8112A	0	1,477	65560					0
1150122	8114	0	448,856	88266455	197.00	198.50	195.00	195.50	1
1150122	8131	0	19,144,841	1370489955	72.20	73.30	69.90	70.60	2
1150122	8150	0	43,210,896	2932385854	69.00	70.00	65.40	65.90	0
1150122	8162	0	770,494	30180343	41.10	41.35	37.95	38.90	0
1150122	8163	0	1,425,215	46605986	32.25	33.00	32.25	32.75	0
1150122	8201	0	1,563,491	24642745	15.75	16.40	15.05	16.10	0
1150122	8210	0	2,119,028	1977994497	933.00	945.00	908.00	940.00	31
1150122	8213	0	943,727	33689967	35.15	35.90	35.15	35.85	0
1150122	8215	0	419,279	8700403	20.70	21.20	20.55	20.70	0
1150122	8222	0	966,108	42656668	44.30	44.75	43.55	43.60	0
1150122	8249	0	5,634,748	348360148	63.00	63.30	60.60	60.60	-1
1150122	8261	0	6,311,636	635904528	102.50	103.00	99.60	100.00	1
1150122	8271	0	8,477,238	1030392845	125.00	126.00	118.00	118.00	0
1150122	8341	0	352,287	28263362	80.50	81.10	79.90	79.90	0
1150122	8367	0	21,217	915179	43.25	43.30	42.95	43.00	0
1150122	8374	0	1,032,338	92843765	90.70	92.00	88.30	88.30	0
1150122	8404	0	1,030,640	25443805	24.50	25.00	24.45	24.70	0
1150122	8411	0	45,024	541566	11.95	12.10	11.95	12.10	0
1150122	8422	0	115,325,389	4910041909	44.25	44.50	41.20	41.20	-1
1150122	8429	0	308,698	2325251	7.48	7.60	7.48	7.55	0
1150122	8438	0	540,060	33347104	61.30	63.00	60.90	63.00	2
1150122	8442	0	108,343	7599339	70.20	71.10	69.50	71.00	0
1150122	8443	0	13,023	148288	11.35	11.40	11.35	11.40	0
1150122	8454	0	456,412	87514927	192.50	193.50	190.50	192.00	0
1150122	8462	0	170,806	25148507	150.00	150.50	146.50	146.50	-3
1150122	8463	0	98,004	2614955	27.00	27.00	26.45	26.70	0
1150122	8464	0	1,238,927	507614982	417.00	420.00	400.50	410.00	-5
1150122	8466	0	19,174	447342	23.70	23.70	23.20	23.20	0
1150122	8467	0	119,489	22825088	191.00	195.00	186.50	191.00	0
1150122	8473	0	765,302	30491610	40.50	40.50	39.60	39.60	0
1150122	8476	0	3,763,090	81458544	22.60	22.80	20.90	21.00	-1
1150122	8478	0	121,683	23092977	190.50	191.00	189.00	190.00	1
1150122	8481	0	25,477	1084010	42.50	42.75	42.40	42.50	0
1150122	8482	0	1,014	48375	47.70	47.70	47.70	47.70	0
1150122	8487	0	27,315	2207136	80.80	81.00	80.50	80.50	0
1150122	8488	0	4,100	40990	9.96	10.05	9.96	10.00	0
1150122	8499	0	104,972	31749249	299.00	308.50	298.50	300.50	4
1150122	8926	0	2,105,796	92698604	43.10	44.50	43.05	44.10	0
1150122	8940	0	40,572	836466	20.60	20.80	20.50	20.50	0
1150122	8996	0	662,679	479988952	711.00	727.00	711.00	727.00	30
1150122	9103	0	573,761	2629947	4.63	4.67	4.56	4.60	0
1150122	910322	0	78,778	1917420	24.30	24.50	24.00	24.30	0
1150122	9105	0	36,708,540	238011314	6.50	6.63	6.36	6.36	0
1150122	910861	0	46,000	259150	5.58	5.70	5.58	5.66	0
1150122	9110	0	11,000	32690	2.92	3.08	2.91	3.08	0
1150122	911608	0	100,000	258240	2.50	2.70	2.50	2.69	0
1150122	911622	0	19,006	73512	3.83	3.95	3.83	3.86	0
1150122	911868	0	1,019,992	1332769	1.33	1.33	1.30	1.31	0
1150122	912000	0	4,450,936	12243634	2.71	2.79	2.71	2.76	0
1150122	9136	0	729,000	5957290	8.23	8.24	8.10	8.12	0
1150122	9802	0	551,035	54279772	98.40	99.50	97.20	99.20	1
1150122	9902	0	571,372	10136716	17.80	18.05	17.40	17.90	0
1150122	9904	0	6,225,914	192088032	30.80	31.15	30.70	30.80	0
1150122	9905	0	68,541	1372303	20.00	20.05	20.00	20.00	0
1150122	9906	0	239,663	11115670	46.30	46.80	45.85	46.05	0
1150122	9907	0	1,956,841	36537150	18.65	18.80	18.60	18.65	0
1150122	9908	0	236,397	7049446	29.90	29.90	29.75	29.80	0
1150122	9910	0	2,587,126	257560738	100.50	100.50	99.20	99.50	0
1150122	9911	0	231,500	19625033	84.50	85.00	84.50	84.90	0
1150122	9912	0	29,865	356681	11.95	12.05	11.85	12.05	0
1150122	9914	0	2,499,641	224119351	90.40	91.70	88.70	89.50	0
1150122	9917	0	571,920	61532349	108.00	108.50	107.00	107.00	-1
1150122	9918	0	11,165	440993	39.50	39.50	39.50	39.50	0
1150122	9919	0	285,969	4640717	16.35	16.35	16.15	16.20	0
1150122	9921	0	2,093,368	197822201	95.00	95.90	93.90	94.20	0
1150122	9924	0	73,407	3665797	49.80	50.00	49.80	50.00	0
1150122	9925	0	99,871	4075063	40.90	40.95	40.75	40.95	0
1150122	9926	0	18,368	903997	49.20	49.45	49.15	49.15	0
1150122	9927	0	62,742	4413359	70.70	70.70	70.20	70.20	0
1150122	9928	0	24,004	434622	18.30	18.30	18.05	18.10	0
1150122	9929	0	15,504	160320	10.40	10.65	10.10	10.65	0
1150122	9930	0	88,450	6240400	70.60	70.70	70.40	70.40	0
1150122	9931	0	11,438	387857	34.00	34.00	33.90	33.90	0
1150122	9933	0	3,750,129	122960098	32.50	33.25	32.50	32.55	0
1150122	9934	0	1,183,606	12484267	10.70	10.75	10.45	10.50	0
1150122	9935	0	247,314	5047661	20.65	20.75	20.15	20.40	0
1150122	9937	0	97,840	5763044	58.30	59.20	58.30	59.20	0
1150122	9938	0	611,118	32434431	52.90	53.50	52.70	53.30	0
1150122	9939	0	892,732	106819041	119.50	120.50	119.00	120.00	1
1150122	9940	0	317,899	7028881	22.10	22.20	22.00	22.15	0
1150122	9941	0	1,096,970	86519983	79.00	79.30	78.60	78.90	0
1150122	9941A	0	4,447	223469	50.20	50.30	50.20	50.30	0
1150122	9942	0	145,644	16102955	110.50	112.00	110.00	112.00	2
1150122	9943	0	47,718	2853806	59.80	60.00	59.70	59.80	0
1150122	9944	0	36,763	618787	16.85	16.85	16.75	16.85	0
1150122	9945	0	3,092,562	90594295	29.35	29.45	29.20	29.30	0
1150122	9946	0	186,610	3255332	17.35	17.55	17.25	17.50	0
1150122	9955	0	6,642,363	247906303	39.00	39.10	36.20	36.35	-1
1150122	9958	0	968,043	135414459	142.00	142.00	138.50	138.50	-1

＊參考自政府開放平台