個股日成交資訊 (2026/09/21)

證券代號	證券名稱	成交金額	開盤價	最高價	最低價	收盤價	漲跌價差	成交筆數
1150922	00400A	55,410,323	865163722	15.55	15.78	15.48	15.49	0
1150922	00401A	7,135,135	103000658	14.43	14.60	14.31	14.33	0
1150922	00402A	31,960,471	319811817	9.99	10.05	9.99	10.00	0
1150922	00403A	581,738,788	6269212071	10.69	10.88	10.69	10.70	0
1150922	00404A	21,072,980	209612350	9.94	10.03	9.86	9.87	0
1150922	00405A	191,030,167	1772667174	9.13	9.36	9.12	9.23	0
1150922	00406A	273,137,945	2702901742	9.88	9.98	9.81	9.84	0
1150922	00407A	156,104,241	1578808379	10.02	10.20	10.02	10.04	0
1150922	00408A	1,314,490	13866873	10.60	10.60	10.46	10.47	0
1150922	00409A	178,677,662	1807089851	10.02	10.19	10.00	10.07	0
1150922	00410A	5,918,496	73070015	12.38	12.41	12.24	12.25	0
1150922	0050	84,309,564	9518572935	113.35	113.75	111.85	111.85	0
1150922	0051	38,534	5704762	148.90	148.90	147.20	147.20	0
1150922	0052	16,648,532	1089249226	65.65	65.90	64.75	64.75	0
1150922	0053	161,080	40717907	254.60	254.60	251.20	251.45	2
1150922	0055	841,439	42421754	50.65	50.70	50.25	50.40	0
1150922	0056	38,810,100	2217556580	57.65	57.85	56.70	56.85	0
1150922	0057	30,189	10114856	334.10	337.00	333.20	334.00	3
1150922	0061	54,013	1311320	24.22	24.36	24.22	24.27	0
1150922	006203	8,960	1829841	204.50	205.20	203.95	203.95	2
1150922	006204	22,235	5312508	238.90	239.60	238.90	239.60	1
1150922	006205	66,117	2680284	40.60	40.67	40.45	40.49	0
1150922	006206	12,286	464859	38.39	38.39	37.71	37.85	0
1150922	006207	117,222	3800602	32.48	32.50	32.36	32.37	0
1150922	006208	2,343,443	604099463	258.75	259.70	255.50	255.70	1
1150922	00625K	0						0
1150922	00631L	219,738,712	8604239075	39.60	39.65	38.51	38.52	0
1150922	00632R	132,363,608	1250800695	9.40	9.53	9.39	9.52	0
1150922	00633L	2,294,621	111734241	48.36	49.18	48.36	48.36	1
1150922	00634R	470,902	1466134	3.13	3.13	3.08	3.13	0
1150922	00635U	2,738,395	122717670	44.95	44.97	44.69	44.69	0
1150922	00636	231,182	6395840	27.42	27.81	27.42	27.57	0
1150922	00636K	700	6059	8.63	8.72	8.63	8.72	0
1150922	00637L	22,655,739	454576487	19.88	20.26	19.88	19.92	0
1150922	00638R	62,451	412453	6.64	6.65	6.58	6.65	0
1150922	00639	357,025	5813745	16.24	16.37	16.17	16.17	0
1150922	00640L	71,681	7874320	110.20	110.35	109.40	109.50	1
1150922	00641R	467,537	1699599	3.62	3.65	3.62	3.65	0
1150922	00642U	2,888,209	92103961	31.90	32.07	31.80	32.05	0
1150922	00643	2,927,007	53846478	18.32	18.50	18.30	18.32	0
1150922	00643K	10,000	38750	3.87	3.88	3.87	3.88	0
1150922	00645	59,785	3492588	58.55	58.55	58.30	58.45	0
1150922	00646	5,343,832	414269449	77.20	77.60	77.20	77.60	0
1150922	00647L	97,298	13680274	140.85	140.85	140.50	140.65	2
1150922	00648R	424,420	1644474	3.89	3.89	3.87	3.88	0
1150922	00650L	2,198,456	36724521	16.60	16.84	16.60	16.69	0
1150922	00651R	84,599	439467	5.20	5.21	5.18	5.20	0
1150922	00652	144,200	4624790	32.00	32.20	31.99	32.03	0
1150922	00653L	95,207	4157781	43.80	43.87	43.30	43.32	0
1150922	00654R	123,140	854808	6.95	6.95	6.91	6.94	0
1150922	00655L	685,532	23215784	33.64	34.25	33.62	33.62	0
1150922	00656R	6,508	37791	5.80	5.81	5.80	5.81	0
1150922	00657	10,051	791004	79.10	79.10	78.30	78.30	1
1150922	00657K	200	4860	24.30	24.30	24.30	24.30	0
1150922	00660	5,543	255214	46.08	46.11	46.08	46.08	0
1150922	00661	894,092	77025618	86.45	86.45	85.50	85.50	1
1150922	00662	3,749,271	465939362	124.30	124.50	124.00	124.05	2
1150922	00663L	8,836,458	1000533328	114.55	114.85	111.60	111.75	0
1150922	00664R	19,612,897	29971747	1.52	1.55	1.52	1.55	0
1150922	00665L	14,742,327	135832132	9.17	9.28	9.14	9.18	0
1150922	00666R	108,330	986516	9.10	9.13	9.09	9.11	0
1150922	00668	32,078	1937659	60.40	60.50	60.35	60.50	0
1150922	00668K	200	3812	19.06	19.06	19.06	19.06	0
1150922	00669R	733,614	3893206	5.30	5.31	5.30	5.31	0
1150922	00670L	1,171,314	249505929	213.20	213.40	211.95	211.95	9
1150922	00671R	9,683,534	22595971	2.34	2.35	2.33	2.35	0
1150922	00673R	39,644,652	417075280	10.59	10.59	10.45	10.45	0
1150922	00674R	35,113	988611	28.04	28.23	28.04	28.23	0
1150922	00675L	1,390,576	478245900	347.80	348.00	338.50	338.85	1
1150922	00676R	7,081,230	36912861	5.19	5.27	5.17	5.26	0
1150922	00678	303,349	12979270	42.80	42.83	42.68	42.68	0
1150922	00680L	5,699,477	35963339	6.31	6.32	6.30	6.30	0
1150922	00681R	6,000	130950	21.81	21.86	21.81	21.83	0
1150922	00682U	6,000	123940	20.66	20.66	20.64	20.64	0
1150922	00683L	135,642	2958382	21.80	21.82	21.76	21.82	0
1150922	00684R	60,991	916576	15.03	15.03	15.03	15.03	0
1150922	00685L	277,228,713	3598492283	13.12	13.14	12.76	12.77	0
1150922	00686R	6,838,188	6378248	0.93	0.94	0.92	0.94	0
1150922	00688L	2,424,109	15271525	6.30	6.31	6.29	6.29	0
1150922	00689R	102,000	2333720	22.88	22.88	22.86	22.86	0
1150922	00690	523,147	44036091	84.30	84.70	83.20	83.20	1
1150922	00692	732,561	70793249	96.90	97.45	95.90	95.90	0
1150922	00693U	926,146	22329834	24.10	24.15	24.06	24.15	0
1150922	00700	119,069	2044922	17.02	17.25	17.02	17.18	0
1150922	00701	433,389	18434120	42.50	42.74	42.30	42.34	0
1150922	00702	143,045	3416431	23.96	23.96	23.86	23.90	0
1150922	00703	107,856	2072286	19.34	19.34	19.14	19.21	0
1150922	00706L	582,771	11215668	19.30	19.30	19.23	19.24	0
1150922	00707R	1,020	32489	31.86	31.86	31.86	31.86	0
1150922	00708L	3,942,947	309920275	79.00	79.20	78.00	78.05	-1
1150922	00709	31,790	1264081	39.75	39.80	39.74	39.80	0
1150922	00710B	242,472	4549951	18.76	18.80	18.72	18.78	0
1150922	00711B	114,778	1748118	15.25	15.25	15.22	15.23	0
1150922	00712	60,582,091	478924832	7.90	7.91	7.89	7.91	0
1150922	00713	5,409,079	344330178	63.80	63.85	63.55	63.70	0
1150922	00714	660,037	13898582	21.08	21.08	21.01	21.03	0
1150922	00715L	3,972,579	253831195	63.60	64.55	63.40	64.55	0
1150922	00717	129,464	1894899	14.65	14.65	14.62	14.64	0
1150922	00728	130,691	9344530	71.50	71.75	70.80	70.80	0
1150922	00730	210,274	6082489	28.85	29.00	28.84	28.86	0
1150922	00731	542,165	53889592	99.90	99.90	99.10	99.25	0
1150922	00733	557,863	38941980	70.20	70.25	69.30	69.45	0
1150922	00735	2,770,550	305227762	111.50	111.50	108.65	108.80	1
1150922	00736	102,158	3268780	32.00	32.00	32.00	32.00	0
1150922	00737	182,835	7524175	41.15	41.25	41.07	41.10	0
1150922	00738U	1,511,636	79181688	52.65	52.80	52.05	52.05	0
1150922	00739	47,020	1313802	27.60	28.05	27.60	27.93	0
1150922	00752	1,464,303	33522280	22.56	23.08	22.56	22.91	0
1150922	00753L	15,483,926	142738610	9.11	9.33	9.09	9.21	0
1150922	00757	1,069,448	154061299	144.25	144.25	143.95	143.95	2
1150922	00762	475,493	57714061	121.40	121.65	121.20	121.20	3
1150922	00763U	742,261	26401068	35.51	35.68	35.45	35.64	0
1150922	00770	623,500	40847364	65.50	65.85	65.30	65.35	1
1150922	00771	31,397	473030	15.14	15.14	15.05	15.09	0
1150922	00775B	81,205	2497053	30.75	30.75	30.75	30.75	0
1150922	00783	60,856	1726368	28.34	28.40	28.29	28.29	0
1150922	00830	15,571,605	1361666136	87.90	88.00	86.55	86.55	1
1150922	00850	747,771	72621280	97.05	97.50	95.95	96.00	0
1150922	00851	50,503	3684535	73.10	73.10	72.90	73.10	1
1150922	00852L	241,572	8134900	33.72	33.75	33.65	33.74	0
1150922	00861	385,413	34109359	88.75	88.80	87.95	87.95	1
1150922	00865B	3,053,108	148557820	48.76	48.76	48.63	48.67	0
1150922	00875	348,175	20120412	57.75	57.90	57.70	57.80	1
1150922	00876	593,467	53127309	89.95	90.00	89.05	89.15	2
1150922	00878	24,760,011	876290125	35.43	35.54	35.18	35.21	0
1150922	00881	18,248,814	963180874	52.95	53.15	52.20	52.20	0
1150922	00882	3,527,177	52129590	14.82	14.85	14.75	14.78	0
1150922	00885	2,387,734	43569390	18.29	18.34	18.18	18.26	0
1150922	00891	21,903,256	831040619	37.86	38.21	37.41	37.41	0
1150922	00892	5,476,262	239776985	43.95	44.20	43.45	43.45	0
1150922	00893	942,856	43249372	45.74	45.96	45.74	45.77	1
1150922	00894	1,297,981	65206853	50.35	50.65	49.66	49.71	0
1150922	00895	456,205	23695286	51.90	52.00	51.75	51.75	0
1150922	00896	6,687,709	186162140	27.95	28.14	27.50	27.50	0
1150922	00897	988,340	13320688	13.49	13.50	13.46	13.48	0
1150922	00898	875,841	10068804	11.47	11.53	11.47	11.50	0
1150922	00899	63,739	1457687	22.95	22.95	22.85	22.93	0
1150922	00900	5,125,604	101691869	19.90	19.93	19.74	19.78	0
1150922	00901	95,125	4630525	48.72	49.03	48.27	48.27	0
1150922	00902	834,761	10555984	12.66	12.68	12.60	12.64	0
1150922	00903	92,464	2055635	22.25	22.26	22.17	22.17	0
1150922	00904	1,475,507	64748983	43.46	44.17	43.35	43.38	0
1150922	00905	1,873,218	51922357	27.72	27.85	27.45	27.45	0
1150922	00907	1,201,931	21565751	18.03	18.03	17.91	17.93	0
1150922	00908	190,774	2810890	14.74	14.74	14.72	14.74	0
1150922	00909	2,114,561	109577154	52.00	52.05	51.55	51.55	0
1150922	00910	1,337,082	79300772	59.10	59.45	59.10	59.40	1
1150922	00911	1,312,901	73805928	55.85	56.50	55.80	55.80	1
1150922	00912	295,248	10842649	36.59	37.11	36.52	36.52	0
1150922	00913	2,000,715	106867538	53.30	54.00	52.65	52.90	0
1150922	00915	1,561,502	52039383	33.40	33.46	33.16	33.17	0
1150922	00916	2,186,912	59359968	27.04	27.21	27.04	27.19	0
1150922	00917	650,805	15135755	23.23	23.27	23.23	23.26	0
1150922	00918	68,313,487	2332414019	34.32	34.34	34.08	34.10	0
1150922	00919	70,179,066	2262361083	32.44	32.44	32.13	32.16	0
1150922	00920	120,659	3006992	24.90	25.01	24.90	24.90	0
1150922	00921	286,052	6761749	23.67	23.70	23.56	23.56	0
1150922	00922	9,866,835	434536432	44.14	44.30	43.70	43.71	0
1150922	00923	5,464,580	229631838	42.20	42.29	41.59	41.59	0
1150922	00924	1,363,173	46119574	33.80	33.85	33.78	33.82	0
1150922	00926	1,003,262	26773829	26.69	26.70	26.66	26.70	0
1150922	00927	35,754,914	1444658633	40.30	40.75	39.88	39.88	0
1150922	00929	32,361,687	947791773	29.32	29.39	29.12	29.13	0
1150922	00930	16,974,659	422583117	25.01	25.05	24.74	24.81	0
1150922	00932	260,224	4562998	17.57	17.57	17.49	17.50	0
1150922	00934	1,645,248	49204756	29.96	30.02	29.82	29.86	0
1150922	00935	20,628,441	1275658160	61.70	62.40	61.00	61.00	1
1150922	00936	449,992	9703962	21.55	21.65	21.46	21.49	0
1150922	00938	265,089	7220784	27.46	27.46	27.10	27.22	0
1150922	00939	2,873,265	70035926	24.48	24.49	24.29	24.30	0
1150922	00940	11,523,611	151827513	13.17	13.21	13.12	13.13	0
1150922	00941	1,404,280	34838939	24.80	24.88	24.77	24.78	0
1150922	00943	79,739	1675032	21.06	21.06	20.95	20.95	0
1150922	00944	77,716	1726668	22.16	22.29	22.12	22.12	0
1150922	00945B	5,216,067	74621583	14.34	14.34	14.30	14.31	0
1150922	00946	2,820,119	43315921	15.40	15.42	15.30	15.31	0
1150922	00947	14,904,424	613290406	41.00	41.47	40.53	40.53	0
1150922	00949	2,394,294	52989199	22.15	22.16	22.06	22.11	0
1150922	00951	1,708,758	29799076	17.55	17.55	17.30	17.30	0
1150922	00952	1,518,350	28006346	18.42	18.63	18.28	18.28	0
1150922	00953B	25,092,319	239709098	9.55	9.56	9.55	9.55	0
1150922	00954	1,189,288	22066992	18.71	18.71	18.41	18.41	0
1150922	00956	89,001	1218977	13.65	13.73	13.65	13.70	0
1150922	00960	539,303	12208927	22.71	22.71	22.61	22.62	0
1150922	00961	36,212,805	480875324	13.34	13.34	13.25	13.26	0
1150922	00962	3,861,899	58379956	15.23	15.23	15.07	15.07	0
1150922	00963	1,688,678	21580181	12.81	12.82	12.77	12.77	0
1150922	00964	1,424,983	21175498	14.89	14.91	14.80	14.83	0
1150922	00965	1,477,324	37588345	25.45	25.52	25.40	25.51	0
1150922	00971	799,932	14288674	17.85	17.87	17.82	17.82	0
1150922	00972	16,241	355702	21.92	21.92	21.89	21.90	0
1150922	009800	901,387	12128669	13.51	13.51	13.42	13.42	0
1150922	009801	618,048	7227269	11.69	11.71	11.66	11.66	0
1150922	009802	7,294,440	147665170	20.40	20.41	20.17	20.17	0
1150922	009803	5,457,053	118847482	21.81	21.88	21.56	21.57	0
1150922	009804	2,150,206	52074281	24.27	24.47	24.03	24.03	0
1150922	009805	3,268,425	48919292	15.00	15.03	14.95	14.96	0
1150922	009808	161,547	5254462	32.05	32.70	32.05	32.22	0
1150922	009809	60,098	1129265	18.78	18.85	18.66	18.66	0
1150922	00980A	7,625,654	195182875	25.66	25.79	25.34	25.34	0
1150922	009810	29,813	640526	21.46	21.52	21.46	21.50	0
1150922	009811	2,237,779	30384401	13.49	13.60	13.49	13.57	0
1150922	009812	127,777	1662893	13.12	13.12	12.98	13.03	0
1150922	009813	1,847,073	21378201	11.56	11.59	11.56	11.58	0
1150922	009816	97,610,219	1624919705	16.73	16.76	16.51	16.52	0
1150922	009817	1,113,581	9905202	8.90	8.92	8.88	8.90	0
1150922	009818	268,496	5672368	21.15	21.15	21.08	21.08	0
1150922	009819	4,384,363	42986572	9.77	9.84	9.77	9.78	0
1150922	00981A	272,535,764	8300638169	30.40	30.77	30.13	30.15	0
1150922	00981T	2,193,479	26074436	11.91	11.92	11.86	11.86	0
1150922	009820	24,657,416	257109153	10.41	10.46	10.40	10.41	0
1150922	009821	4,103,727	58242043	14.15	14.22	14.15	14.18	0
1150922	009824	9,659,834	101745518	10.55	10.58	10.51	10.51	0
1150922	009826	11,899,330	120079888	10.10	10.12	10.08	10.10	0
1150922	009827	4,299,450	44633611	10.38	10.40	10.36	10.36	0
1150922	009828	60,010,235	581755630	9.55	9.77	9.55	9.65	0
1150922	009829	34,884,768	388387654	11.14	11.22	10.97	10.97	0
1150922	00982A	26,679,670	621357462	23.40	23.44	23.02	23.02	0
1150922	00982D	278,578	2656380	9.55	9.55	9.52	9.53	0
1150922	00982T	235,900	3720727	15.50	15.90	15.50	15.60	0
1150922	00983A	1,173,888	15641361	13.31	13.35	13.30	13.30	0
1150922	00983D	766,347	7473129	9.77	9.77	9.74	9.76	0
1150922	00984A	4,090,165	64162058	15.73	15.78	15.56	15.56	0
1150922	00984D	14,466,658	142628619	9.88	9.88	9.85	9.86	0
1150922	00985A	2,698,124	63465585	23.79	23.79	23.35	23.36	0
1150922	00985B	6,503,440	65573634	10.10	10.10	10.07	10.09	0
1150922	00986A	551,130	8148568	14.66	14.82	14.66	14.74	0
1150922	00987A	3,784,316	64920134	17.20	17.28	17.01	17.02	0
1150922	00988A	34,565,886	582457909	16.86	16.92	16.73	16.73	0
1150922	00989A	449,698	7929720	17.65	17.67	17.57	17.58	0
1150922	00990A	16,242,534	257382713	15.87	15.93	15.76	15.76	0
1150922	00991A	94,061,139	1702579190	18.20	18.29	17.88	17.88	0
1150922	00991B	556,157	8200215	14.76	14.76	14.74	14.75	0
1150922	00992A	40,917,740	767283220	18.82	18.88	18.63	18.65	0
1150922	00993A	9,754,622	135384882	13.76	14.06	13.76	13.78	0
1150922	00994A	7,917,840	136921415	16.98	17.55	16.98	17.11	0
1150922	00995A	4,596,324	81746425	17.64	17.97	17.61	17.62	0
1150922	00996A	6,219,088	90823434	14.58	14.67	14.49	14.49	0
1150922	00997A	15,677,390	180273148	11.49	11.54	11.45	11.45	0
1150922	00999A	8,894,889	101103551	11.43	11.45	11.26	11.26	0
1150922	01001T	64,100	717446	11.46	11.46	11.12	11.12	0
1150922	01002T	54,000	694060	12.86	12.87	12.80	12.80	0
1150922	01004T	58,000	588330	10.15	10.23	10.12	10.23	0
1150922	01007T	93,000	1045240	11.28	11.29	11.20	11.29	0
1150922	01009T	47,100	262870	5.58	5.60	5.58	5.58	0
1150922	01010T	241,384	2410754	9.96	10.00	9.96	10.00	0
1150922	020000	47,000	1548940	33.05	33.05	32.87	32.88	0
1150922	020011	0						0
1150922	020012	1,000	24050	24.05	24.05	24.05	24.05	0
1150922	02001L	189,000	29093200	155.10	155.10	152.15	152.35	7
1150922	020020	8,000	249310	31.33	31.42	30.78	30.79	0
1150922	020028	14,000	299000	21.18	21.45	21.18	21.34	0
1150922	020029	17,000	365500	21.62	21.70	21.34	21.34	0
1150922	020030	6,000	126080	20.94	21.04	20.94	21.02	0
1150922	020031	99,000	1211280	12.23	12.31	12.08	12.10	0
1150922	020032	2,000	21360	10.68	10.68	10.68	10.68	0
1150922	020034	24,000	424260	17.68	17.82	17.44	17.48	0
1150922	020036	16,000	191200	11.97	11.97	11.85	11.85	0
1150922	020037	13,000	171880	13.23	13.23	13.17	13.21	0
1150922	020038	12,000	199380	16.62	16.65	16.53	16.53	0
1150922	020039	10,000	154160	15.47	15.49	15.35	15.35	0
1150922	1101	29,414,044	723053568	24.35	24.80	24.15	24.55	0
1150922	1101B	11,206	483177	43.10	43.30	43.10	43.30	0
1150922	1102	6,405,564	226025577	35.35	35.45	34.90	35.45	0
1150922	1103	420,478	5493646	13.20	13.20	13.00	13.10	0
1150922	1104	374,933	9980004	26.65	26.70	26.55	26.60	0
1150922	1108	92,955	1029117	11.15	11.15	11.05	11.10	0
1150922	1109	69,712	932296	13.40	13.40	13.30	13.35	0
1150922	1110	371,914	5696240	15.35	15.60	15.05	15.05	0
1150922	1201	926,725	10836083	11.75	11.75	11.65	11.70	0
1150922	1203	7,573	334435	45.65	45.65	43.35	43.35	0
1150922	1210	707,946	36865491	52.50	52.50	51.90	52.10	0
1150922	1213	11,000	82830	7.45	7.64	7.42	7.44	0
1150922	1215	1,435,219	151806890	108.00	108.00	105.00	105.00	-2
1150922	1216	6,519,421	486599631	75.20	75.30	74.40	74.60	0
1150922	1217	320,497	3192459	9.99	9.99	9.93	9.97	0
1150922	1218	381,412	5495864	14.60	14.60	14.35	14.45	0
1150922	1219	132,455	1526557	11.50	11.60	11.45	11.50	0
1150922	1220	32,831	354231	10.80	10.80	10.75	10.80	0
1150922	1225	15,123	373102	24.80	24.80	24.50	24.50	0
1150922	1227	439,604	12382272	28.45	28.45	28.05	28.20	0
1150922	1229	3,524,662	141212389	40.55	40.55	39.95	39.95	0
1150922	1231	198,985	15879836	80.30	80.30	79.60	79.80	0
1150922	1232	68,874	10655301	155.00	155.50	154.50	154.50	0
1150922	1233	13,007	366151	28.20	28.20	28.10	28.10	0
1150922	1234	88,186	2916384	33.30	33.30	33.05	33.05	0
1150922	1235	24,619	945538	39.00	39.40	37.45	37.45	0
1150922	1236	28,817	732027	25.45	25.55	25.25	25.35	0
1150922	1256	78,805	13263583	170.50	171.00	167.00	167.50	-2
1150922	1301	18,404,604	1194574135	65.80	66.50	64.50	64.60	0
1150922	1303	71,431,271	17011576308	245.00	251.50	230.50	231.50	-8
1150922	1304	1,554,948	19076808	12.35	12.35	12.20	12.25	0
1150922	1305	743,646	8951188	12.05	12.15	11.95	12.05	0
1150922	1307	329,215	10129930	30.95	30.95	30.65	30.65	0
1150922	1308	577,158	8149621	14.25	14.25	14.05	14.15	0
1150922	1309	936,344	12866775	13.80	13.85	13.65	13.75	0
1150922	1310	2,237,724	19659896	8.92	8.92	8.70	8.73	0
1150922	1312	11,685,981	171879346	14.65	14.85	14.50	14.70	0
1150922	1312A	10,000	227250	22.70	22.75	22.70	22.75	0
1150922	1313	2,056,305	25118889	12.45	12.45	12.10	12.20	0
1150922	1314	73,718,022	651223397	9.20	9.20	8.68	8.74	0
1150922	1315	39,097	2661297	68.10	68.30	67.90	68.20	0
1150922	1316	1,180,679	12532558	10.75	10.80	10.55	10.55	0
1150922	1319	1,149,113	91600232	80.50	80.50	79.50	79.70	0
1150922	1321	67,000	2167000	32.75	32.75	32.20	32.50	0
1150922	1323	4,499	95975	21.35	21.35	21.35	21.35	0
1150922	1324	10,892	108979	10.00	10.00	9.98	9.98	0
1150922	1325	147,814	3807805	25.75	26.00	25.60	25.85	0
1150922	1326	20,038,232	1346614134	68.40	69.20	66.50	66.50	-1
1150922	1337	153,650	682076	4.48	4.48	4.42	4.42	0
1150922	1338	63,429	928641	14.80	14.80	14.60	14.75	0
1150922	1339	24,225	1039732	43.10	43.35	42.70	43.10	0
1150922	1340	75,945	397155	5.26	5.26	5.20	5.24	0
1150922	1341	1,353	80549	60.00	60.00	60.00	60.00	0
1150922	1342	84,673	8522429	101.50	101.50	100.00	100.50	0
1150922	1402	4,713,230	131025198	28.10	28.10	27.60	27.85	0
1150922	1409	9,111,079	221580642	24.60	24.75	24.10	24.10	0
1150922	1410	263,048	6389666	24.40	24.60	24.10	24.25	0
1150922	1413	20,242	187145	9.17	9.50	9.17	9.50	0
1150922	1414	36,508	627836	17.25	17.25	17.10	17.20	0
1150922	1416	145,268	1652280	11.40	11.55	11.30	11.40	0
1150922	1417	161,773	1295032	8.07	8.07	7.98	8.02	0
1150922	1418	37,232	651310	17.55	17.60	17.35	17.35	0
1150922	1419	52,129	3441279	66.60	66.60	65.70	65.90	0
1150922	1423	1,755	61394	35.35	35.35	35.35	35.35	0
1150922	1432	66,946	1003082	15.00	15.00	14.95	15.00	0
1150922	1434	820,852	14714573	18.00	18.00	17.90	17.95	0
1150922	1435	7,165	163317	23.00	23.30	22.60	22.60	0
1150922	1436	230,024	8532157	37.75	37.75	36.90	36.90	0
1150922	1437	68,937	2263766	33.00	33.00	32.75	32.80	0
1150922	1438	45,008	982326	21.95	21.95	21.70	21.70	0
1150922	1439	12,793	366455	29.30	29.30	28.30	28.30	-1
1150922	1440	2,271,519	30193569	13.45	13.45	13.20	13.25	0
1150922	1442	1,463,470	45456241	31.95	31.95	30.45	31.15	0
1150922	1443	4,808	112792	24.00	24.00	23.35	23.35	0
1150922	1444	514,109	3544013	6.99	7.00	6.86	6.86	0
1150922	1445	42,954	433057	10.15	10.15	10.05	10.05	0
1150922	1446	236,260	3249499	13.70	13.90	13.60	13.65	0
1150922	1447	805,700	5178788	6.52	6.54	6.40	6.40	0
1150922	1449	414,228	5154736	12.55	12.60	12.30	12.35	0
1150922	1451	131,244	2236692	17.15	17.15	17.00	17.10	0
1150922	1452	46,861	505350	10.80	10.85	10.75	10.75	0
1150922	1453	34,749	379072	11.00	11.00	10.85	10.90	0
1150922	1454	37,552	468115	12.50	12.65	12.35	12.55	0
1150922	1455	409,984	3989094	9.85	9.85	9.70	9.71	0
1150922	1456	126,200	1776498	14.25	14.25	13.80	14.20	0
1150922	1457	67,428	975513	14.60	14.60	14.45	14.50	0
1150922	1459	47,754	754051	15.90	15.90	15.70	15.80	0
1150922	1460	142,157	897302	6.39	6.39	6.27	6.30	0
1150922	1463	143,021	2518877	17.75	17.75	17.55	17.65	0
1150922	1464	361,994	3619586	10.05	10.05	9.96	10.00	0
1150922	1465	173,094	2001474	11.65	11.70	11.50	11.60	0
1150922	1466	275,284	4101885	15.10	15.10	14.75	14.95	0
1150922	1467	214,081	1740311	8.22	8.23	8.01	8.15	0
1150922	1468	68,000	881650	13.10	13.25	12.85	13.00	0
1150922	1470	11,001	267222	24.45	24.45	24.15	24.45	0
1150922	1471	287,994	2732066	9.59	9.60	9.45	9.48	0
1150922	1472	47,090	4108549	87.10	88.00	87.00	87.10	0
1150922	1473	130,097	2539221	19.60	19.60	19.50	19.50	0
1150922	1474	35,699	356296	10.00	10.00	9.93	10.00	0
1150922	1475	6,200	161542	26.15	26.20	25.95	26.10	0
1150922	1476	2,066,725	569060107	279.00	280.00	273.00	274.00	-5
1150922	1477	2,119,942	402559854	192.50	192.50	188.50	190.50	-1
1150922	1503	863,639	171095541	200.00	200.00	196.50	197.00	-1
1150922	1504	4,590,638	317116440	69.80	69.80	68.60	68.60	0
1150922	1506	90,116	878800	9.80	9.81	9.72	9.73	0
1150922	1512	50,501	311521	6.26	6.26	6.12	6.19	0
1150922	1513	2,115,591	352222461	167.50	168.00	165.00	166.00	0
1150922	1514	601,036	61548764	103.50	103.50	101.50	102.00	0
1150922	1515	530,273	15936777	30.35	30.50	29.85	30.15	0
1150922	1516	52,589	693342	13.30	13.30	13.10	13.10	0
1150922	1517	271,226	2818586	10.45	10.55	10.30	10.35	0
1150922	1519	546,175	392029232	726.00	726.00	712.00	712.00	-6
1150922	1521	272,423	7208400	25.10	27.30	25.10	26.40	1
1150922	1522	551,295	14334370	26.55	26.55	25.35	26.30	0
1150922	1522A	1,322	67532	51.10	51.10	51.10	51.10	0
1150922	1524	249,531	6542766	26.45	26.45	26.10	26.10	0
1150922	1525	17	1094					0
1150922	1526	111,030	1636903	15.00	15.00	14.65	14.65	0
1150922	1527	105,160	3433130	32.50	32.80	32.50	32.70	0
1150922	1528	35,909,953	972637152	27.35	27.90	26.00	26.15	0
1150922	1529	1,818,711	29918896	16.05	16.90	16.00	16.35	0
1150922	1530	20,765	558187	26.95	26.95	26.80	26.80	0
1150922	1531	89,336	1048744	11.75	11.75	11.70	11.75	0
1150922	1532	306,199	6926401	22.85	22.85	22.45	22.50	0
1150922	1533	143,623	4404547	30.70	31.00	30.40	30.75	0
1150922	1535	26,589	1220593	45.95	46.00	45.85	45.85	0
1150922	1536	947,570	44019919	47.10	47.10	46.25	46.35	0
1150922	1537	55,064	6352277	115.50	116.00	115.00	115.00	-1
1150922	1538	110	913					0
1150922	1539	24,829	386233	15.60	15.65	15.50	15.65	0
1150922	1540	85,180	1664806	19.65	19.80	19.45	19.45	0
1150922	1541	1,023	21477	21.00	21.00	21.00	21.00	0
1150922	1558	138,586	15413044	110.00	112.00	110.00	111.50	0
1150922	1560	3,983,118	3764315487	935.00	960.00	929.00	950.00	36
1150922	1563	603,317	43819846	73.50	73.60	72.10	72.40	-1
1150922	1568	299,163	9277642	31.70	31.70	30.60	30.60	0
1150922	1582	425,971	30190708	71.30	71.30	70.60	70.60	0
1150922	1583	15,106	702895	46.50	46.75	46.40	46.40	-1
1150922	1587	47,782	1137764	24.00	24.00	23.70	23.75	0
1150922	1590	1,019,937	1288047550	1270.00	1285.00	1245.00	1260.00	20
1150922	1597	959,290	131396588	141.00	141.00	135.00	135.00	-3
1150922	1598	177,966	3653489	21.00	21.00	20.35	20.45	0
1150922	1603	63,568	1915479	30.40	30.40	30.05	30.10	0
1150922	1604	121,001	2851665	23.55	23.65	23.55	23.55	0
1150922	1605	19,721,518	742430187	37.65	38.60	37.00	37.00	0
1150922	1608	1,125,727	40473362	36.10	36.30	35.60	35.60	0
1150922	1609	3,790,142	144381005	38.35	38.45	37.90	38.10	0
1150922	1611	1,108,295	12667366	11.35	11.55	11.20	11.50	0
1150922	1612	287,334	10074737	35.15	35.20	35.00	35.05	0
1150922	1614	93,017	2903972	31.45	31.45	31.05	31.10	0
1150922	1615	91,146	3927303	43.25	43.25	42.90	43.15	0
1150922	1616	214,486	3955458	18.80	18.80	18.35	18.45	0
1150922	1617	2,088,317	41413116	20.00	20.45	19.25	19.60	0
1150922	1618	296,113	11623013	39.10	39.50	39.05	39.20	0
1150922	1623	130,204	26162023	202.50	203.00	199.50	201.00	-1
1150922	1626	34,248	333956	9.73	9.82	9.68	9.82	0
1150922	1702	151,080	5009856	33.35	33.35	33.05	33.25	0
1150922	1707	286,339	24921987	87.30	87.50	86.80	86.90	0
1150922	1708	1,496,143	75486977	50.90	50.90	50.00	50.10	0
1150922	1709	82,848,609	3631559541	43.10	47.40	41.35	45.95	2
1150922	1710	4,911,161	81787917	17.00	17.00	16.40	16.75	0
1150922	1711	2,832,909	110385088	39.80	39.90	38.65	38.70	0
1150922	1712	535,474	21397695	39.90	40.20	39.75	39.90	0
1150922	1713	143,415	5940135	41.45	41.55	41.30	41.35	0
1150922	1714	7,400,591	118783232	16.20	16.20	15.95	16.10	0
1150922	1717	4,480,652	321208198	72.60	72.90	71.00	71.00	0
1150922	1718	10,222,817	109736838	10.85	10.90	10.65	10.70	0
1150922	1720	434,288	24383990	56.20	56.40	55.90	56.00	0
1150922	1721	3,133,290	77341627	25.95	25.95	23.40	24.35	0
1150922	1722	4,556,677	190984970	42.30	42.35	41.75	41.85	0
1150922	1723	416,306	33644290	81.30	81.30	80.50	80.70	0
1150922	1725	70,892	2404551	34.60	34.60	33.55	33.55	0
1150922	1726	16,236	1246095	76.70	76.90	76.60	76.90	0
1150922	1727	6,851,763	705163415	103.00	107.00	99.60	106.00	3
1150922	1730	8,403	431641	51.40	51.40	51.30	51.30	0
1150922	1731	69,803	1457663	20.90	20.95	20.85	20.95	0
1150922	1732	77,928	2034242	26.00	26.20	26.00	26.20	0
1150922	1733	57,023	1726002	30.40	30.50	30.10	30.10	0
1150922	1734	165,583	5287441	31.65	32.05	31.65	32.00	0
1150922	1735	25,090	514452	20.55	20.60	20.40	20.40	0
1150922	1736	415,976	51552944	124.00	125.00	122.50	124.50	1
1150922	1737	364,911	10970610	30.05	30.25	29.95	30.10	0
1150922	1752	32,421	1017295	31.30	31.50	31.30	31.40	0
1150922	1760	109,732	5879101	54.00	54.00	53.40	53.60	0
1150922	1762	83,937	2830136	34.40	34.40	33.50	33.65	0
1150922	1773	653,800	106377819	164.50	165.00	162.00	162.00	0
1150922	1776	59,645	1085779	18.35	18.50	17.85	18.15	0
1150922	1783	54,340	1972370	36.55	36.55	36.10	36.40	0
1150922	1786	215,914	9280228	43.65	43.65	42.60	42.85	-1
1150922	1789	314,127	5931891	19.15	19.15	18.85	18.85	0
1150922	1795	736,044	130313586	178.00	179.00	176.00	176.50	-1
1150922	1802	26,413,098	1593900291	60.80	61.70	58.80	58.80	-1
1150922	1805	337,030	3455258	10.25	10.30	10.15	10.25	0
1150922	1806	161,775	1292641	8.00	8.02	7.98	7.98	0
1150922	1808	2,041,741	71717835	35.95	35.95	34.75	35.00	0
1150922	1809	3,769,718	151815972	39.40	40.90	38.85	40.60	1
1150922	1810	1,112,163	26578331	24.10	24.15	23.70	23.85	0
1150922	1817	45,938	1854900	40.55	40.55	40.25	40.30	0
1150922	1903	68,452	3223934	47.35	47.40	46.80	47.15	0
1150922	1904	2,212,423	55544364	24.80	25.45	24.55	25.00	0
1150922	1905	2,066,362	27156595	13.25	13.25	13.05	13.15	0
1150922	1906	30,828	334065	10.85	10.85	10.80	10.85	0
1150922	1907	309,793	8977897	29.20	29.20	28.80	29.00	0
1150922	1909	1,254,124	12711830	10.10	10.20	10.05	10.15	0
1150922	2002	29,039,115	541644079	18.75	18.80	18.60	18.65	0
1150922	2002A	39,206	1467572	37.40	37.50	37.20	37.40	0
1150922	2006	1,510,596	130387937	85.50	87.00	84.70	86.10	0
1150922	2007	63,147	435875	6.82	6.97	6.82	6.95	0
1150922	2008	7,313	223662	30.90	30.90	30.50	30.50	0
1150922	2009	1,745,085	69855808	39.90	40.45	39.70	40.10	0
1150922	2010	951,177	20897587	21.90	22.15	21.80	22.05	0
1150922	2012	19,553	276082	14.30	14.30	14.10	14.15	0
1150922	2013	26,011	1077542	41.65	41.65	41.25	41.35	0
1150922	2014	1,271,444	21081517	16.60	16.65	16.50	16.60	0
1150922	2015	101,609	6515403	64.70	64.70	64.00	64.20	0
1150922	2017	630,161	5636958	8.95	9.16	8.76	8.94	0
1150922	2020	191,146	4093248	21.40	21.50	21.35	21.50	0
1150922	2022	214,037	1526519	7.17	7.19	7.11	7.14	0
1150922	2023	786,965	10698360	13.65	13.65	13.55	13.60	0
1150922	2024	12,185	157776	12.95	12.95	12.95	12.95	0
1150922	2025	514,000	6380303	12.45	12.55	12.20	12.55	0
1150922	2027	8,426,590	394291235	46.85	47.20	46.40	46.50	0
1150922	2028	65,441	1037218	15.95	15.95	15.70	15.90	0
1150922	2029	138,800	2929885	21.30	21.30	20.95	21.10	0
1150922	2030	11,042,702	295234592	24.30	27.25	24.30	27.25	2
1150922	2031	1,427,135	64894853	44.50	45.90	44.40	45.65	1
1150922	2032	1,139,914	19860866	17.00	17.80	16.90	17.45	0
1150922	2033	1,365,679	49985894	35.00	37.30	34.60	37.30	3
1150922	2034	7,254,339	159987703	21.50	22.40	21.30	21.95	0
1150922	2038	172,860	2093051	12.15	12.20	12.00	12.10	0
1150922	2049	1,648,560	550301145	337.00	338.00	331.00	331.00	-3
1150922	2059	420,250	5452919440	12900.00	13305.00	12670.00	12670.00	-130
1150922	2062	95,950	1741034	18.25	18.25	18.05	18.05	0
1150922	2069	4,747,216	121870538	24.25	26.30	24.15	25.60	1
1150922	2072	192,369	24761995	131.00	131.00	127.50	128.00	-1
1150922	2101	2,034,265	61255466	30.50	30.60	29.95	29.95	0
1150922	2102	1,077,313	18109608	17.05	17.15	16.50	16.65	0
1150922	2103	2,248,619	61754714	27.95	27.95	27.20	27.35	0
1150922	2104	3,363,489	35759121	10.65	10.75	10.50	10.60	0
1150922	2105	3,461,428	104091937	30.30	30.30	30.00	30.00	0
1150922	2106	902,601	14848512	16.65	16.65	16.40	16.45	0
1150922	2107	134,225	3623193	27.05	27.10	26.80	27.00	0
1150922	2108	254,278	7289229	28.85	28.85	28.60	28.60	0
1150922	2109	30,308	448149	14.85	14.85	14.75	14.80	0
1150922	2114	18,171	1633551	90.00	90.20	89.70	89.70	0
1150922	2115	35,400	841090	23.65	23.95	23.65	23.75	0
1150922	2201	2,073,952	60726668	29.25	29.45	29.15	29.25	0
1150922	2204	524,145	27628690	53.00	53.00	52.50	52.70	0
1150922	2206	247,423	15714217	64.10	64.10	63.20	63.80	0
1150922	2207	134,095	70133162	530.00	530.00	521.00	521.00	-2
1150922	2208	2,310,286	44585573	19.40	19.40	19.20	19.25	0
1150922	2211	1,081,383	86499965	80.80	80.80	79.80	80.00	0
1150922	2227	53,260	2405460	45.50	45.50	45.05	45.30	0
1150922	2228	95,851	7147728	74.50	75.00	74.20	74.40	0
1150922	2231	166,028	15432951	94.30	95.00	91.80	92.50	0
1150922	2233	576,166	95007291	162.00	167.00	162.00	165.00	4
1150922	2236	387,114	43102435	111.00	113.50	109.50	112.50	3
1150922	2237	92,722	2497361	27.10	27.10	26.80	27.00	0
1150922	2239	157,627	3005002	18.60	19.75	18.60	18.95	0
1150922	2241	6,315,136	249802352	38.00	41.05	36.85	41.05	3
1150922	2243	601,493	32261722	54.60	56.00	51.80	52.60	-1
1150922	2247	31,972	7377688	230.00	232.00	229.50	232.00	0
1150922	2248	32,048	1963446	60.50	61.90	60.10	61.70	1
1150922	2250	37,383	2124219	57.00	57.40	56.40	56.40	0
1150922	2254	1,667,999	135406772	79.10	82.10	79.10	82.10	3
1150922	2258	424,630	13094771	31.50	31.50	30.35	30.90	0
1150922	2301	20,206,920	5855527258	299.50	299.50	283.00	284.50	-4
1150922	2302	2,844,166	125777743	44.90	45.00	43.65	43.70	0
1150922	2303	286,598,057	46991581235	161.00	168.50	160.00	160.00	3
1150922	2305	6,816,969	398574231	57.50	60.00	56.80	60.00	1
1150922	2308	16,876,990	32463693710	1965.00	1965.00	1900.00	1900.00	25
1150922	2312	5,608,822	175422097	31.60	31.70	31.05	31.05	0
1150922	2313	15,506,654	3485525618	227.00	229.00	222.00	222.00	0
1150922	2314	102,756	1174451	11.70	11.70	11.10	11.10	0
1150922	2316	2,838,547	459545729	158.00	164.50	158.00	160.50	4
1150922	2317	38,635,614	9752564774	252.00	254.00	250.50	253.00	3
1150922	2321	9,792	243147	26.00	26.00	23.70	23.90	-2
1150922	2323	6,359,248	69022096	10.90	10.95	10.75	10.85	0
1150922	2324	38,170,830	1423464933	38.00	38.10	37.05	37.05	0
1150922	2327	42,736,611	24640560509	578.00	588.00	566.00	571.00	14
1150922	2328	1,654,590	78269225	48.20	48.20	47.00	47.00	0
1150922	2329	1,910,924	83673163	44.50	44.65	43.30	43.30	0
1150922	2330	20,891,927	51889319815	2505.00	2510.00	2460.00	2460.00	-20
1150922	2331	640,792	12403556	19.55	19.65	19.20	19.20	0
1150922	2332	18,928,219	389548920	21.15	21.15	20.00	20.20	0
1150922	2337	24,190,725	2902667968	122.50	123.50	118.00	118.00	-2
1150922	2338	9,962,184	479571024	49.05	49.25	47.30	47.35	-1
1150922	2340	2,849,398	98412380	34.85	35.20	34.10	34.10	0
1150922	2342	5,155,677	217119084	41.25	43.00	41.25	42.15	1
1150922	2344	97,424,949	17036399008	179.00	180.50	170.50	171.00	-3
1150922	2345	3,976,822	7568598080	1900.00	1935.00	1865.00	1915.00	75
1150922	2347	1,932,164	173168993	91.00	91.00	89.00	89.90	0
1150922	2348	322,098	23418224	73.00	73.10	72.50	72.50	0
1150922	2348A	19,001	743588	39.00	39.20	39.00	39.20	0
1150922	2349	1,272,538	13232567	10.55	10.55	10.35	10.35	0
1150922	2351	3,789,121	904176766	238.50	243.50	233.00	238.50	2
1150922	2352	4,168,335	123295611	29.85	29.85	29.40	29.40	0
1150922	2353	18,207,801	577553511	32.50	32.50	31.40	31.40	0
1150922	2354	8,906,567	585389288	65.50	66.20	65.00	65.60	0
1150922	2355	1,690,137	70760056	41.80	42.10	41.50	41.50	0
1150922	2356	8,627,488	531971863	62.50	62.50	61.20	61.20	0
1150922	2357	1,339,183	1272775609	956.00	956.00	942.00	953.00	7
1150922	2359	2,066,213	270191790	133.00	133.00	129.50	130.00	-2
1150922	2360	2,946,819	7214629810	2395.00	2540.00	2350.00	2440.00	65
1150922	2362	407,063	19512873	48.70	48.75	47.55	47.90	0
1150922	2363	45,225,870	2765354619	60.00	63.00	58.00	60.30	1
1150922	2364	359,018	24430797	68.10	69.00	67.10	67.50	0
1150922	2365	693,529	20164428	29.90	29.90	28.55	28.65	0
1150922	2367	4,598,038	194557542	42.65	42.90	41.90	41.95	0
1150922	2368	8,317,821	8714919725	1070.00	1075.00	1025.00	1040.00	-5
1150922	2369	8,673,963	275147880	32.30	32.80	31.20	31.35	0
1150922	2371	10,913,053	323333036	30.20	30.20	29.40	29.45	0
1150922	2373	16,414	870270	53.50	53.50	52.80	53.10	0
1150922	2374	2,016,256	134791311	67.90	67.90	66.40	66.50	0
1150922	2375	1,962,353	235600739	121.00	122.00	118.50	118.50	0
1150922	2376	6,797,095	2496267334	373.00	375.00	360.50	366.50	-1
1150922	2377	4,830,764	745792577	156.00	156.50	153.50	153.50	0
1150922	2379	3,730,412	2821099706	750.00	764.00	746.00	755.00	15
1150922	2380	91,768	1524024	17.05	17.05	16.50	16.50	0
1150922	2382	11,110,711	3808932938	348.50	349.00	340.00	342.00	-2
1150922	2383	1,968,406	9711434530	5100.00	5100.00	4855.00	4860.00	-35
1150922	2385	2,196,662	229350944	105.50	106.00	104.00	104.00	-1
1150922	2387	264,445	9821749	37.05	37.45	36.90	37.40	0
1150922	2388	4,635,969	331757668	70.50	73.10	70.30	70.90	1
1150922	2390	266,467	2707736	10.30	10.30	10.10	10.15	0
1150922	2392	4,808,572	210638989	44.75	44.85	43.00	43.45	-1
1150922	2393	1,412,826	89889297	64.60	64.60	63.10	63.60	0
1150922	2395	1,756,338	1246146915	719.00	720.00	702.00	703.00	-3
1150922	2397	280,755	17678304	62.00	63.90	62.00	62.50	0
1150922	2399	8,029,229	388411098	50.20	50.20	47.20	47.50	-1
1150922	2401	3,057,885	79547798	26.40	26.60	25.60	25.75	0
1150922	2402	960,980	52072639	54.30	54.90	53.90	54.10	0
1150922	2404	1,655,529	1905970395	1140.00	1175.00	1130.00	1140.00	10
1150922	2405	1,226,085	18631023	15.35	15.40	15.05	15.05	0
1150922	2406	33,061,443	999992358	30.95	31.00	29.50	30.10	0
1150922	2408	63,282,202	32173914529	530.00	533.00	496.00	497.00	-19
1150922	2409	1,162,430,621	42147480664	34.90	36.65	34.00	36.65	3
1150922	2412	5,469,034	789765672	145.00	145.00	143.00	145.00	0
1150922	2413	8,885,890	470796460	54.00	54.10	51.60	53.00	-1
1150922	2414	85,291	4514260	53.20	53.20	52.70	53.10	0
1150922	2415	138,241	3727287	27.25	27.30	26.70	27.00	0
1150922	2417	316,734	12428324	39.90	39.90	39.00	39.00	0
1150922	2419	8,485,769	252873863	30.35	30.35	29.25	29.25	-1
1150922	2420	228,341	12267269	54.00	54.00	53.60	53.70	0
1150922	2421	1,829,549	308160804	168.50	170.50	167.00	167.00	0
1150922	2423	54,090	4004158	74.20	74.40	73.80	73.80	0
1150922	2424	29,398	246692	7.90	8.46	7.90	8.25	0
1150922	2425	592,075	22311909	38.40	38.40	37.20	37.20	0
1150922	2426	32,316,192	3244579676	101.50	103.50	98.00	98.80	-1
1150922	2427	568,193	13455736	24.00	24.00	23.55	23.60	0
1150922	2428	1,381,839	358041873	263.00	264.00	255.00	255.00	-3
1150922	2429	193,718	6110220	32.20	32.20	31.00	31.10	0
1150922	2430	41,036	740199	18.00	18.15	17.90	18.15	0
1150922	2431	108,271	1107236	10.30	10.40	10.15	10.25	0
1150922	2432	22,035	602503	27.20	27.45	27.20	27.30	0
1150922	2433	22,085	888179	40.30	40.30	40.05	40.30	0
1150922	2434	901,373	59400351	62.40	66.70	62.20	66.70	6
1150922	2436	9,048,029	637830988	70.00	71.50	69.50	71.00	1
1150922	2438	106,267	2135840	20.85	20.85	20.00	20.00	0
1150922	2439	871,706	67966791	78.50	79.00	77.50	78.10	0
1150922	2440	173,002	2492529	14.50	14.55	14.30	14.40	0
1150922	2441	8,632,039	1113105703	129.00	131.00	127.00	127.00	0
1150922	2442	734,348	10672630	14.80	14.80	14.50	14.55	0
1150922	2444	6,502,371	93487030	14.50	15.15	13.25	14.55	0
1150922	2449	72,526,468	23255838795	314.00	330.00	312.00	317.00	15
1150922	2450	99,176	2807245	28.30	28.35	28.20	28.30	0
1150922	2451	1,886,282	537405051	288.50	289.00	282.00	285.00	-1
1150922	2453	352,177	19138378	54.90	55.20	54.00	54.00	0
1150922	2454	12,063,543	64224513290	5280.00	5480.00	5150.00	5180.00	170
1150922	2455	18,755,075	10348052314	570.00	570.00	537.00	547.00	-25
1150922	2457	828,999	18440741	22.50	22.55	22.05	22.10	0
1150922	2458	1,905,883	248511297	132.00	132.00	129.00	129.50	-1
1150922	2459	39,592	2589490	65.90	65.90	65.30	65.60	0
1150922	2460	241,351	7289814	30.80	30.80	30.00	30.25	0
1150922	2461	558,804	9853276	17.80	17.85	17.35	17.35	0
1150922	2462	182,222	3611117	19.75	19.95	19.70	19.90	0
1150922	2464	11,046,575	2149874025	195.00	201.00	190.00	190.50	-2
1150922	2465	1,185,190	109495107	93.50	94.00	91.10	91.10	0
1150922	2466	2,847,575	328978424	111.50	120.00	111.50	115.50	5
1150922	2467	743,564	394598618	533.00	537.00	526.00	528.00	2
1150922	2468	2,869,403	133051173	47.05	47.05	45.50	46.85	0
1150922	2471	382,747	20170327	53.80	53.80	52.20	52.20	-1
1150922	2472	3,002,410	657476675	217.50	222.50	215.50	217.50	4
1150922	2474	1,539,073	323751448	212.00	212.50	209.50	210.00	-1
1150922	2476	1,012,699	125441317	124.50	125.50	122.50	123.50	-1
1150922	2477	335,714	7764073	23.25	23.45	22.85	23.20	0
1150922	2478	1,736,423	210893592	123.00	124.00	119.50	120.00	0
1150922	2480	197,786	32110008	164.00	164.00	161.50	162.50	-2
1150922	2481	32,263,968	5551548012	171.50	175.00	170.00	171.00	3
1150922	2482	227,197	3719902	15.95	16.80	15.95	16.40	0
1150922	2483	383,448	12491600	33.50	33.50	32.30	32.50	0
1150922	2484	2,956,102	207966330	71.00	71.20	69.60	69.60	0
1150922	2485	2,547,902	103191013	41.25	41.35	39.80	39.80	-1
1150922	2486	3,177,621	752970292	241.00	241.50	233.50	233.50	-1
1150922	2488	153,802	7568680	49.10	49.80	48.80	49.10	0
1150922	2489	29,552,768	1259157360	43.10	43.70	41.90	41.95	-1
1150922	2491	601,503	24337912	40.50	41.90	39.90	40.05	0
1150922	2492	21,974,598	6936323892	318.50	324.00	310.50	311.00	2
1150922	2493	4,958,962	963330936	185.00	201.00	182.50	194.50	11
1150922	2495	1,619,210	62767187	39.10	39.60	38.25	38.45	0
1150922	2496	6,323	346940	54.80	55.20	54.80	54.80	0
1150922	2497	186,060	8120652	44.00	44.00	43.50	43.50	0
1150922	2498	4,952,959	198219867	40.40	40.75	39.65	40.10	0
1150922	2501	1,315,428	28305101	21.70	21.70	21.40	21.45	0
1150922	2504	1,769,491	54651047	31.15	31.15	30.70	31.15	0
1150922	2505	238,200	4073048	17.00	17.15	17.00	17.15	0
1150922	2506	340,901	2847569	8.41	8.41	8.30	8.38	0
1150922	2509	175,050	2589649	15.00	15.20	14.50	14.55	0
1150922	2511	496,866	4182377	8.50	8.50	8.39	8.42	0
1150922	2514	48,272	566642	11.80	11.80	11.70	11.80	0
1150922	2515	3,508,982	41783936	12.00	12.00	11.85	11.90	0
1150922	2516	155,502	2318863	15.00	15.00	14.85	14.85	0
1150922	2520	1,369,277	51030245	38.40	38.40	36.75	37.25	-1
1150922	2524	54,848	1931928	36.00	36.00	34.90	35.40	0
1150922	2527	1,099,295	52999683	47.40	48.80	47.35	48.15	1
1150922	2528	349,064	7140374	20.60	20.65	20.25	20.45	0
1150922	2530	655,874	13315736	20.30	20.60	20.00	20.40	0
1150922	2534	175,075	2967807	17.15	17.15	16.85	17.00	0
1150922	2535	264,482	23781399	90.10	90.20	89.50	89.80	0
1150922	2536	315,886	6164730	19.60	19.60	19.45	19.50	0
1150922	2537	494,893	5602155	11.30	11.40	11.30	11.35	0
1150922	2538	745,175	6387626	8.53	8.66	8.52	8.61	0
1150922	2539	341,624	12007500	35.30	35.30	35.00	35.25	0
1150922	2540	206,622	10216195	49.70	49.70	48.95	49.50	0
1150922	2542	22,311,403	1021872000	46.80	46.80	45.40	45.45	-1
1150922	2543	612,993	23531595	38.40	38.65	38.15	38.15	0
1150922	2545	128,597	4414670	34.85	34.85	34.15	34.30	0
1150922	2546	107,410	11313781	105.50	106.00	104.50	106.00	2
1150922	2547	1,034,181	10310698	10.05	10.05	9.93	9.95	0
1150922	2548	616,447	58049930	94.60	94.60	93.50	94.30	0
1150922	2597	185,193	31245694	172.00	172.00	168.00	168.50	-2
1150922	2601	4,011,556	23629114	5.92	5.93	5.84	5.91	0
1150922	2603	6,321,791	1528879349	242.00	243.50	240.00	242.50	0
1150922	2605	5,164,616	192824624	37.60	37.75	37.10	37.10	0
1150922	2606	2,274,843	174820620	77.80	77.80	76.30	76.70	0
1150922	2607	232,726	12453205	53.90	53.90	53.30	53.70	0
1150922	2608	94,117	2718345	29.00	29.10	28.75	28.80	0
1150922	2609	16,601,037	1009055200	61.30	61.40	60.40	60.80	0
1150922	2610	20,154,934	410946499	20.35	20.50	20.25	20.50	0
1150922	2611	591,625	8493920	14.55	14.55	14.25	14.25	0
1150922	2612	181,480	11445847	63.60	63.60	62.80	62.90	0
1150922	2613	114,657	2552789	22.25	22.40	22.15	22.30	0
1150922	2614	766,076	13963887	18.20	18.30	18.15	18.25	0
1150922	2615	8,707,967	1022842710	118.50	119.50	116.50	116.50	0
1150922	2616	94,001	1251242	13.30	13.35	13.25	13.35	0
1150922	2617	584,460	19355031	33.30	33.35	32.95	33.10	0
1150922	2618	18,311,354	775570580	42.20	42.50	41.75	42.50	0
1150922	2630	456,511	21541975	47.55	47.55	47.00	47.00	0
1150922	2633	5,707,955	146249222	25.85	25.85	25.55	25.60	0
1150922	2634	5,761,215	364887288	64.00	64.20	63.00	63.10	0
1150922	2636	203,735	14329352	70.10	70.70	69.70	70.70	0
1150922	2637	2,029,861	205394075	103.00	103.00	100.50	100.50	-2
1150922	2642	33,997	687572	20.25	20.50	20.20	20.50	0
1150922	2645	971,542	168224763	175.00	175.00	172.00	172.50	-2
1150922	2646	3,940,666	79621567	20.25	20.30	20.15	20.30	0
1150922	2701	56,023	579937	10.40	10.40	10.30	10.35	0
1150922	2702	29,149	376019	12.90	12.95	12.85	12.90	0
1150922	2704	48,213	2188539	46.05	46.05	45.05	45.05	0
1150922	2705	106,023	1623571	15.35	15.40	15.20	15.25	0
1150922	2706	23,321	282975	12.20	12.20	12.10	12.15	0
1150922	2707	153,921	27420887	177.50	178.50	177.50	178.00	0
1150922	2712	5,200	70330	13.45	13.50	13.45	13.50	0
1150922	2722	25,686	540999	21.10	21.20	21.00	21.20	0
1150922	2723	161,669	12770016	79.90	79.90	78.50	79.20	0
1150922	2727	169,208	38598313	226.50	229.00	226.50	228.00	1
1150922	2731	201,868	29079990	144.50	144.50	143.00	143.50	0
1150922	2739	81,539	3023257	37.20	37.45	36.60	37.00	0
1150922	2748	12,237	474983	38.90	38.90	38.70	38.70	0
1150922	2753	134,729	24243263	179.50	181.00	179.00	181.00	1
1150922	2762	48,270	3869821	79.90	80.50	79.90	80.10	0
1150922	2801	14,996,270	427078737	28.70	28.70	28.30	28.35	0
1150922	2812	9,842,479	189086642	19.25	19.30	19.15	19.25	0
1150922	2816	251,408	10151779	40.95	40.95	40.15	40.35	0
1150922	2820	2,133,590	36970953	17.40	17.45	17.25	17.30	0
1150922	2832	161,318	9433312	58.90	58.90	58.10	58.30	0
1150922	2834	16,455,807	300564986	18.40	18.45	18.20	18.25	0
1150922	2836	901,652	11083210	12.25	12.35	12.25	12.30	0
1150922	2836A	8,501	204049	24.00	24.05	24.00	24.05	0
1150922	2838	1,156,623	24828485	21.65	21.65	21.35	21.50	0
1150922	2838A	44,100	2289990	52.00	52.00	51.90	51.90	0
1150922	2845	3,406,781	46054035	13.60	13.60	13.45	13.50	0
1150922	2849	98,819	1593002	16.30	16.30	16.00	16.10	0
1150922	2850	68,790	11002014	161.00	161.00	159.00	159.00	-1
1150922	2851	1,837,125	87113286	48.40	48.40	47.20	47.40	0
1150922	2852	203,444	5732103	28.15	28.35	28.05	28.25	0
1150922	2855	9,097,963	529101828	57.30	59.70	56.60	56.90	0
1150922	2880	8,500,509	396207745	47.35	47.35	46.35	46.55	0
1150922	2881	16,920,787	2623369260	156.50	156.50	153.50	154.50	0
1150922	2881A	54,225	3343502	61.70	61.70	61.60	61.70	0
1150922	2881B	1,323	80448	60.90	60.90	60.90	60.90	0
1150922	2881C	18,774	971567	51.70	51.80	51.70	51.80	0
1150922	2882	15,772,789	1776905522	114.50	114.50	111.00	112.00	-1
1150922	2882A	77,102	4638088	60.10	60.30	60.10	60.30	0
1150922	2882B	32,482	1904372	58.80	58.80	58.60	58.80	0
1150922	2883	46,474,088	1845677431	40.80	40.80	39.30	39.30	-1
1150922	2883B	2,240,165	18989310	8.53	8.53	8.45	8.47	0
1150922	2884	17,191,693	792914949	46.75	46.75	45.80	46.05	0
1150922	2885	23,313,467	1650869102	71.10	71.70	70.20	70.60	0
1150922	2886	21,285,539	1077290778	51.80	51.80	50.30	50.50	0
1150922	2887	47,245,611	2043119973	44.40	44.40	42.90	42.90	0
1150922	2887E	130,807	6340039	48.55	48.60	48.45	48.45	0
1150922	2887F	42,134	1923834	45.70	45.70	45.65	45.65	0
1150922	2887G	22,196	987375	44.45	44.50	44.45	44.50	0
1150922	2887H	83,025	3531208	42.55	42.60	42.50	42.50	0
1150922	2887I	2,389,193	22743454	9.52	9.53	9.51	9.52	0
1150922	2887Z1	46,846	1083314	23.00	23.25	23.00	23.25	0
1150922	2889	5,934,928	100082514	16.90	16.95	16.80	16.85	0
1150922	2890	13,630,029	619818584	46.35	46.35	45.25	45.40	0
1150922	2891	16,809,301	1173793677	71.00	71.00	69.50	69.60	0
1150922	2891B	5,514	341047	61.80	62.00	61.80	62.00	0
1150922	2891C	643	38855					0
1150922	2892	19,900,972	795182066	40.45	40.45	39.70	39.90	0
1150922	2897	3,750,675	41731667	11.25	11.25	11.05	11.10	0
1150922	2897B	34,181	406753	11.90	11.90	11.90	11.90	0
1150922	2901	221,777	5551040	23.20	25.50	23.20	24.40	1
1150922	2903	384,458	8592194	22.40	22.45	22.30	22.30	0
1150922	2904	14,821	186630	12.70	12.70	12.55	12.60	0
1150922	2905	1,473,362	27498975	18.75	18.90	18.50	18.55	0
1150922	2906	48,509	659852	13.75	13.75	13.55	13.60	0
1150922	2908	265,436	5822640	21.90	22.05	21.85	22.05	0
1150922	2910	13,000	309600	24.10	24.10	23.70	23.80	0
1150922	2911	127,334	785716	6.22	6.22	6.13	6.20	0
1150922	2912	963,738	206789119	216.00	216.00	214.00	214.00	-1
1150922	2913	818,151	9012578	11.10	11.10	10.95	11.05	0
1150922	2915	1,504,534	89500031	59.50	59.80	59.10	59.30	0
1150922	2923	84,100	2222845	27.00	27.00	25.95	26.40	0
1150922	2929	46,577	270725	5.88	5.88	5.76	5.79	0
1150922	2939	9,002	179290	19.80	19.95	19.80	19.95	0
1150922	2945	14,253	577616	40.70	40.70	40.35	40.60	0
1150922	3002	782,856	15244048	19.80	20.40	18.95	19.50	0
1150922	3003	573,792	33593022	59.20	59.40	58.10	58.30	0
1150922	3004	171,722	20307498	119.00	119.00	117.50	117.50	0
1150922	3005	1,815,746	214636636	119.50	119.50	117.00	118.50	0
1150922	3006	9,766,932	2753401771	288.50	290.50	278.00	278.50	-6
1150922	3008	2,454,340	16017189305	6510.00	6750.00	6390.00	6405.00	5
1150922	3010	378,741	47401416	126.50	126.50	124.00	124.50	0
1150922	3011	240,868	2424486	10.20	10.20	9.99	10.05	0
1150922	3013	754,735	63771285	84.10	86.70	83.10	83.10	0
1150922	3014	3,657,873	510181442	142.50	142.50	138.00	139.00	0
1150922	3015	396,268	21142809	53.30	54.00	53.00	53.10	0
1150922	3016	30,369,344	3962592045	125.00	132.50	124.50	132.50	12
1150922	3017	2,288,258	7877677905	3500.00	3505.00	3385.00	3390.00	-25
1150922	3018	60,713	731529	12.00	12.20	11.90	11.90	0
1150922	3019	1,889,313	257157959	138.00	138.00	135.00	135.00	-1
1150922	3021	632,184	16262781	26.50	26.50	25.30	25.30	0
1150922	3022	1,048,535	97056129	93.40	93.80	91.50	91.50	-1
1150922	3023	487,602	156285112	325.00	325.00	317.50	320.50	0
1150922	3024	1,387,098	20278625	14.95	14.95	14.45	14.45	0
1150922	3025	109,675	5716220	52.40	52.80	51.70	51.70	0
1150922	3026	12,453,517	10037581738	822.00	856.00	770.00	780.00	-11
1150922	3027	995,984	18699872	19.50	19.50	18.35	18.80	0
1150922	3028	645,293	40635752	63.40	63.70	62.30	62.30	0
1150922	3029	2,336,064	285227245	121.00	124.00	121.00	121.00	0
1150922	3030	580,592	156353696	272.00	273.00	267.00	268.00	0
1150922	3031	3,083,633	86134184	28.10	28.75	27.30	28.70	0
1150922	3032	673,964	53566648	79.60	81.50	77.50	77.90	0
1150922	3033	2,226,519	93115129	42.30	42.35	41.40	41.45	0
1150922	3034	3,863,999	2158032794	553.00	567.00	549.00	557.00	9
1150922	3035	15,188,469	3111396564	196.00	210.00	195.50	203.00	12
1150922	3036	7,255,360	1495514187	208.00	209.00	205.00	205.00	-1
1150922	3037	10,824,677	12123283240	1120.00	1120.00	1105.00	1120.00	100
1150922	3038	170,648	3460777	20.30	20.35	20.20	20.25	0
1150922	3040	215,208	7571894	36.00	36.00	34.90	34.90	0
1150922	3041	775,043	18539548	24.10	24.45	23.65	23.70	0
1150922	3042	6,734,712	1252562011	186.50	188.00	183.50	183.50	0
1150922	3043	68,521	1432924	20.85	21.25	20.70	20.70	0
1150922	3044	4,201,331	2265004639	534.00	545.00	533.00	539.00	15
1150922	3045	14,859,045	1827209655	125.00	125.00	122.50	123.00	-1
1150922	3046	131,247	7101166	54.30	54.30	54.00	54.10	0
1150922	3047	3,774,926	56128681	15.30	15.30	14.65	14.80	0
1150922	3048	833,056	42311437	51.80	51.90	50.30	50.50	0
1150922	3049	17,344,815	224090220	12.65	13.30	12.55	12.85	0
1150922	3050	519,894	6032078	11.80	11.80	11.50	11.60	0
1150922	3051	1,094,267	25570907	23.10	23.70	22.85	23.05	0
1150922	3052	222,887	2314978	10.45	10.45	10.35	10.35	0
1150922	3054	144,760	8436971	58.80	59.30	57.10	58.50	0
1150922	3055	8,151,045	1639252233	196.00	206.50	189.50	206.50	18
1150922	3056	616,217	8779551	14.40	14.40	14.15	14.25	0
1150922	3057	54,928	905320	16.35	16.70	16.35	16.50	0
1150922	3058	360,868	2964925	8.32	8.33	8.10	8.20	0
1150922	3059	1,134,133	43054047	38.35	38.45	37.65	37.85	0
1150922	3060	576,747	15583456	27.45	27.45	26.65	26.70	0
1150922	3062	7,900,418	178086431	23.15	23.20	22.20	22.35	0
1150922	3090	2,503,897	415310829	167.00	168.50	164.00	164.50	0
1150922	3092	132,191	3067504	23.80	23.80	22.90	22.90	0
1150922	3094	17,360,784	932367841	56.20	56.20	52.50	52.60	-4
1150922	3130	39,577	8268406	209.00	209.00	208.50	209.00	0
1150922	3135	582,987	93764891	163.00	163.00	160.00	160.00	-1
1150922	3138	782,046	79388176	102.50	105.00	99.60	100.00	-2
1150922	3149	7,140,114	469943168	66.00	67.90	64.10	64.10	-1
1150922	3150	29,460	455284	15.50	15.55	15.40	15.50	0
1150922	3164	10,124	163242	16.05	16.20	16.05	16.20	0
1150922	3167	5,538,268	4665193142	815.00	868.00	812.00	864.00	58
1150922	3168	11,094	472018	43.00	43.00	42.25	42.35	0
1150922	3189	28,086,027	25297675085	875.00	909.00	875.00	909.00	82
1150922	3209	657,484	30261110	46.15	46.30	45.70	45.85	0
1150922	3229	3,296,427	194582288	61.10	61.40	57.10	57.30	-2
1150922	3231	69,181,193	12611406617	188.00	188.00	180.50	180.50	-6
1150922	3257	153,521	7521930	49.85	49.85	48.65	48.95	0
1150922	3266	21,240	296710	14.05	14.05	13.85	14.00	0
1150922	3296	220,363	6202060	28.55	28.80	27.75	28.10	0
1150922	3305	879,322	91410872	104.00	105.00	103.00	103.00	0
1150922	3308	89,866	1948344	21.85	21.85	21.60	21.60	0
1150922	3311	694,635	26198398	37.70	38.85	36.75	36.75	0
1150922	3312	4,146,735	228097514	56.00	56.30	53.90	55.00	0
1150922	3321	470,987	8698790	17.70	19.10	17.70	18.70	1
1150922	3338	259,717	17527801	68.20	68.20	66.60	66.80	-1
1150922	3346	3,921,232	96646865	24.80	26.00	23.75	24.05	0
1150922	3356	394,706	26743583	68.60	68.60	67.00	67.00	-1
1150922	3376	3,426,008	612284630	180.50	181.00	175.00	180.50	3
1150922	3380	13,199,398	431814000	33.55	33.70	31.90	32.95	0
1150922	3406	6,148,749	5788397343	962.00	973.00	920.00	923.00	-29
1150922	3413	659,237	188396139	286.50	289.50	283.00	283.00	0
1150922	3416	177,053	28896772	165.50	165.50	162.00	162.00	-1
1150922	3419	236,791	2615405	11.05	11.20	10.90	11.05	0
1150922	3432	55,720	834404	15.05	15.15	14.70	14.95	0
1150922	3437	2,900,082	63298150	22.30	22.40	21.50	21.60	0
1150922	3443	711,474	5957804750	8370.00	8375.00	8370.00	8375.00	760
1150922	3447	100,409	2843992	29.00	29.00	27.80	27.80	-1
1150922	3450	8,652,711	4660185374	555.00	559.00	525.00	526.00	-19
1150922	3481	502,870,543	25814769729	50.60	52.20	49.95	50.50	0
1150922	3494	106,345	756400	7.27	7.39	6.91	7.12	0
1150922	3501	132,179	5041879	38.30	38.30	38.00	38.05	0
1150922	3504	1,308,962	102123420	79.30	79.90	77.10	78.00	0
1150922	3515	338,214	72359240	215.00	215.00	213.00	213.50	0
1150922	3518	1,473,774	47899056	31.85	33.25	31.85	32.25	0
1150922	3528	119,899	10090820	84.50	84.80	83.50	83.80	0
1150922	3530	212,662	12543242	60.00	60.00	58.00	58.30	0
1150922	3532	8,358,710	3739886303	447.00	459.50	431.50	434.50	-5
1150922	3533	858,627	1498304115	1745.00	1745.00	1745.00	1745.00	155
1150922	3535	1,655,162	148067678	92.30	92.80	86.30	86.30	-3
1150922	3543	2,410,579	112249931	46.00	47.70	45.30	47.00	1
1150922	3545	804,403	41895802	51.80	52.90	51.30	52.00	0
1150922	3550	1,906,316	46363970	24.80	24.85	23.75	24.05	0
1150922	3557	48,916	1125914	23.20	23.40	22.90	23.10	0
1150922	3563	1,154,879	809037867	667.00	715.00	667.00	711.00	51
1150922	3576	13,074,950	231372593	18.00	18.25	17.40	17.60	0
1150922	3583	549,504	392318853	713.00	725.00	704.00	704.00	2
1150922	3588	252,481	13609037	54.30	54.80	53.10	53.10	0
1150922	3591	5,400,296	129096647	25.30	25.35	23.30	24.35	-1
1150922	3592	365,699	83246446	227.00	229.50	225.50	228.50	3
1150922	3593	31,201	268477	8.77	8.99	8.23	8.80	0
1150922	3596	769,377	119234314	157.00	157.00	154.00	154.50	0
1150922	3605	38,677,204	6562612503	177.00	177.00	165.00	171.50	2
1150922	3607	202,098	2778845	13.95	13.95	13.65	13.90	0
1150922	3617	370,955	92160594	251.00	253.50	244.00	244.00	-5
1150922	3622	204,425	9266762	45.60	45.60	45.10	45.15	0
1150922	3645	1,279,172	89494529	71.30	71.60	68.90	69.30	-1
1150922	3652	98,868	3414698	34.85	34.85	34.35	34.35	0
1150922	3653	916,002	5400240060	5985.00	6050.00	5780.00	5830.00	40
1150922	3661	3,598,114	13640238275	3760.00	3950.00	3670.00	3715.00	50
1150922	3665	6,006,409	13619814560	2335.00	2345.00	2215.00	2245.00	-55
1150922	3669	75,156	2452447	32.95	32.95	32.50	32.55	0
1150922	3673	4,941,576	329003763	66.40	67.50	65.40	65.60	0
1150922	3679	91,107	9980596	109.00	110.50	108.50	109.00	0
1150922	3686	498,009	7812733	15.95	16.05	15.25	15.40	0
1150922	3694	560,808	28682170	51.70	51.70	50.50	50.50	0
1150922	3701	959,369	40625837	42.80	43.60	41.45	41.60	-1
1150922	3702	9,840,538	1113618164	114.50	115.50	112.00	113.00	-1
1150922	3703	569,154	11240960	19.80	19.80	19.70	19.75	0
1150922	3704	5,363,474	223501355	42.50	42.60	40.85	41.30	0
1150922	3705	226,489	12834915	56.90	57.00	56.20	56.70	0
1150922	3706	5,535,851	441262739	80.50	80.50	79.20	79.30	0
1150922	3708	466,591	46747118	99.70	101.50	98.60	98.60	-1
1150922	3711	24,645,417	17241660910	691.00	711.00	690.00	693.00	30
1150922	3712	324,228	6769328	21.15	21.15	20.70	20.75	0
1150922	3714	44,868,856	3148342156	70.30	72.30	68.00	68.90	0
1150922	3715	16,190,129	2068461299	121.50	130.00	121.00	128.50	10
1150922	3716	151,542	5152245	34.20	34.30	33.85	33.85	0
1150922	3717	8,764,718	222882319	25.30	26.30	24.95	25.25	0
1150922	4104	144,184	10361245	72.40	72.40	71.70	72.20	0
1150922	4106	79,004	1927265	24.50	24.50	24.25	24.35	0
1150922	4108	233,328	2683803	11.60	11.60	11.35	11.45	0
1150922	4119	64,260	3690799	57.30	58.10	57.30	57.40	0
1150922	4133	39,198	804854	20.45	20.70	20.45	20.60	0
1150922	4137	121,222	9498134	77.80	78.80	77.80	78.80	1
1150922	4142	730,682	12936474	17.70	17.85	17.60	17.85	0
1150922	4148	33,884	1091717	32.50	32.50	32.10	32.15	0
1150922	4155	181,250	2697662	15.00	15.00	14.75	14.85	0
1150922	4164	416,927	11024048	26.30	26.70	26.20	26.50	0
1150922	4169	81,837	12440825	151.50	158.00	150.00	150.00	-2
1150922	4178	23,010	385117	16.95	16.95	16.60	16.60	0
1150922	4190	17,824	445361	24.90	25.40	24.55	25.20	0
1150922	4195	210,950	2736652	13.00	13.20	12.85	12.90	0
1150922	4306	636,299	9297970	14.80	14.80	14.55	14.60	0
1150922	4414	40,163	331214	8.28	8.45	8.20	8.25	0
1150922	4426	235,432	1859593	7.67	8.05	7.67	7.81	0
1150922	4438	32,287	1819665	56.30	56.60	56.20	56.20	0
1150922	4439	29,047	2801963	96.80	97.50	95.00	97.50	2
1150922	4440	17,000	297900	17.55	17.65	17.45	17.60	0
1150922	4441	121,833	20743280	171.00	172.00	169.50	170.00	-1
1150922	4526	1,609,947	52188285	33.05	33.05	31.95	31.95	0
1150922	4532	1,108,468	27675040	25.20	25.20	24.80	25.15	0
1150922	4536	184,560	30404687	165.00	166.00	163.50	165.00	-1
1150922	4540	1,508,571	90665765	60.40	60.90	59.30	59.90	0
1150922	4545	75,209	2527345	33.95	34.00	33.30	33.60	0
1150922	4551	649,650	102639168	159.50	162.00	156.00	157.00	-1
1150922	4552	37,768	601135	15.90	16.00	15.80	15.90	0
1150922	4555	87,026	3718124	43.65	43.65	42.50	42.50	0
1150922	4557	64,252	3188279	49.75	50.20	49.35	49.70	0
1150922	4560	242,100	6986600	29.10	29.10	28.75	28.90	0
1150922	4562	154,153	4781283	31.85	31.90	30.60	30.60	0
1150922	4564	439,074	7008833	16.15	16.15	15.90	16.05	0
1150922	4566	611,536	40056047	66.20	66.50	65.00	65.00	0
1150922	4569	24,733	3849602	153.00	157.00	153.00	155.00	0
1150922	4571	140,965	21256526	152.00	152.00	150.00	150.00	-1
1150922	4572	23,876	3324276	139.50	140.00	139.00	139.00	-1
1150922	4576	1,065,758	248887365	236.00	237.00	231.00	232.00	-1
1150922	4581	2,000	96700	48.35	48.35	48.35	48.35	0
1150922	4582	47,000	1054550	22.40	22.65	22.30	22.65	0
1150922	4583	45,215	19525474	435.00	439.00	427.00	429.00	-5
1150922	4585	109,744	32790186	300.00	302.00	297.50	297.50	-1
1150922	4588	112,426	6323824	57.40	57.60	55.40	55.40	-1
1150922	4590	242,116	22084645	92.40	92.40	90.70	90.70	-1
1150922	4720	762,236	14485366	19.20	19.25	18.85	19.10	0
1150922	4722	496,633	95040263	192.00	196.00	188.50	189.50	-1
1150922	4736	142,997	18947727	134.00	134.00	132.00	132.50	-1
1150922	4737	23,662	1418333	60.40	60.40	59.60	59.60	0
1150922	4739	728,614	59049061	82.70	82.90	79.90	79.90	-2
1150922	4746	926,534	45165607	48.30	49.60	48.00	48.20	0
1150922	4755	94,979	10959814	117.50	117.50	114.50	115.00	0
1150922	4763	15,801,826	768398521	50.90	51.30	47.90	48.05	-1
1150922	4764	975,434	193851022	204.50	206.50	195.00	196.50	-4
1150922	4766	81,437	27931458	344.50	346.00	341.50	342.00	-1
1150922	4770	949,020	240406952	260.50	262.00	248.00	250.00	-7
1150922	4771	171,620	37185967	220.00	220.00	215.00	216.00	-3
1150922	4807	175,766	5241511	30.95	30.95	29.45	29.50	-1
1150922	4904	2,638,062	278872230	106.50	106.50	105.00	105.50	0
1150922	4906	17,451,931	687732731	38.80	40.60	38.25	38.70	0
1150922	4912	362,425	35501780	99.00	99.00	97.00	97.40	0
1150922	4915	2,175,407	141060119	65.20	65.30	64.50	64.90	0
1150922	4916	2,514,373	261953997	105.50	106.00	103.00	103.50	-1
1150922	4919	31,470,265	4206924296	127.00	138.00	126.50	133.50	8
1150922	4927	3,713,312	161485241	42.75	44.10	42.70	43.50	1
1150922	4930	22,689	361104	16.05	16.05	15.80	15.85	0
1150922	4934	982,369	14312877	14.45	15.20	14.20	14.40	0
1150922	4935	134,786	4446078	33.50	33.50	32.30	33.20	0
1150922	4938	8,368,084	756440398	91.00	91.00	89.60	90.00	0
1150922	4942	177,037	5546817	31.50	31.55	31.30	31.30	0
1150922	4943	18,281	129097	7.39	7.39	7.01	7.01	0
1150922	4949	829,985	64070537	78.80	79.00	75.50	75.60	-1
1150922	4952	359,816	17751436	49.00	50.00	48.90	49.05	0
1150922	4956	23,195,519	1021129674	47.00	47.10	42.20	42.20	-4
1150922	4958	44,948,008	22288532680	480.00	505.00	480.00	489.00	19
1150922	4960	11,027,992	263827568	23.60	24.95	23.15	23.40	0
1150922	4961	946,443	171633759	183.50	183.50	179.50	180.50	-1
1150922	4967	1,821,361	500865542	278.00	278.50	272.00	272.00	-4
1150922	4968	385,332	35871846	92.50	94.20	91.80	92.90	0
1150922	4976	882,227	32074281	37.15	37.30	35.90	35.95	0
1150922	4977	2,483,549	426411753	177.00	177.00	168.00	170.50	-3
1150922	4989	2,184,268	133901174	61.90	62.10	60.60	60.70	0
1150922	4994	8,001	668083	83.90	83.90	81.80	83.10	0
1150922	4999	90,264	1605250	17.90	17.95	17.60	17.90	0
1150922	5007	6,567	363929	55.60	55.60	55.40	55.50	0
1150922	5203	66,810	3912105	58.90	59.20	58.10	58.60	0
1150922	5215	18,000	683600	37.90	38.45	37.70	38.00	0
1150922	5222	185,976	19827538	106.50	108.50	105.50	107.50	1
1150922	5225	142,404	7954492	55.70	56.30	55.50	55.90	0
1150922	5234	211,656	62779969	298.00	299.00	294.50	296.50	4
1150922	5236	104,676	14212933	134.50	137.00	134.00	135.50	1
1150922	5243	840,469	74867304	90.00	90.80	88.30	88.50	-1
1150922	5244	143,797	5193624	36.50	36.60	35.70	35.75	0
1150922	5258	348,660	14833864	43.10	43.10	42.30	42.40	0
1150922	5269	452,300	670119205	1490.00	1495.00	1465.00	1475.00	0
1150922	5283	30,216	1642179	54.60	55.00	54.20	54.20	0
1150922	5284	550,582	167072594	305.00	308.50	298.00	302.00	2
1150922	5285	2,089,028	195759119	93.00	96.10	91.00	93.50	1
1150922	5288	70,321	13284925	190.50	190.50	187.50	189.00	-1
1150922	5292	66,003	14300737	217.00	219.00	215.00	218.00	0
1150922	5306	46,682	4173503	89.20	89.70	89.10	89.30	0
1150922	5388	1,460,640	106343507	73.50	73.60	72.30	72.30	0
1150922	5434	528,157	284744413	544.00	547.00	531.00	534.00	-3
1150922	5469	1,107,174	81255451	74.00	74.10	72.70	72.70	0
1150922	5471	757,007	39796172	52.70	53.20	52.10	52.30	0
1150922	5484	174,774	6944350	40.40	40.40	39.40	39.40	0
1150922	5515	287,635	14380492	49.60	50.50	49.50	50.20	0
1150922	5519	265,241	6883021	26.00	26.15	25.80	25.80	0
1150922	5521	2,036,920	21532651	10.70	10.70	10.50	10.60	0
1150922	5522	537,651	33168201	62.40	62.40	61.20	61.90	0
1150922	5525	151,019	3402000	22.85	22.85	22.40	22.55	0
1150922	5531	691,113	4844643	6.93	7.08	6.93	7.07	0
1150922	5533	74,425	1048256	14.25	14.25	14.05	14.10	0
1150922	5534	502,034	37323319	75.00	75.00	74.10	74.40	0
1150922	5538	51,192	1819020	35.60	36.00	35.30	35.35	0
1150922	5546	26,254	373756	14.30	14.30	14.20	14.30	0
1150922	5607	316,175	16583713	53.20	53.20	52.10	52.40	0
1150922	5608	2,481,924	42730341	17.15	17.40	17.05	17.15	0
1150922	5706	66,726	2967113	44.65	44.65	44.20	44.40	0
1150922	5871	14,871,324	1621805657	111.00	111.00	108.00	108.00	-2
1150922	5871A	73,800	7374279	99.90	100.00	99.90	99.90	0
1150922	5876	4,559,819	226030217	49.45	49.70	49.05	49.70	0
1150922	5880	9,623,047	260619545	27.35	27.35	27.00	27.05	0
1150922	5906	5,094	208004	42.35	42.35	38.40	40.20	-1
1150922	5907	363,143	1771869	4.85	4.92	4.81	4.84	0
1150922	6005	10,839,671	354572106	32.60	33.10	32.25	32.40	0
1150922	6024	211,094	12994769	61.50	61.80	61.30	61.30	0
1150922	6108	1,649,559	39576716	24.15	24.60	23.45	23.60	0
1150922	6112	2,567,318	126546251	49.25	50.20	48.80	48.80	0
1150922	6115	71,322	3164135	44.75	44.75	44.15	44.30	0
1150922	6116	234,981,579	3712608384	15.10	16.25	14.85	15.45	0
1150922	6117	233,359	14569241	61.70	63.20	61.30	62.30	1
1150922	6120	14,679,997	195477771	12.80	13.80	12.65	13.15	0
1150922	6128	63,299	1216228	19.40	19.40	19.00	19.10	0
1150922	6133	5,851,877	158796062	28.25	28.45	26.20	27.20	0
1150922	6136	161,886	4005719	24.75	24.80	24.65	24.80	0
1150922	6139	1,640,135	1184423819	729.00	731.00	715.00	715.00	-3
1150922	6141	3,439,141	178425829	49.95	53.80	49.30	50.80	1
1150922	6142	316,981	2880072	9.18	9.19	9.03	9.05	0
1150922	6152	1,835,936	28417501	15.80	15.85	15.30	15.35	0
1150922	6153	2,408,418	41645289	17.70	17.70	17.10	17.10	0
1150922	6155	823,995	47066864	57.90	58.20	56.00	56.00	-1
1150922	6164	554,146	6836768	12.45	12.50	12.15	12.30	0
1150922	6165	329,196	16341968	50.60	50.60	49.10	49.10	-1
1150922	6166	7,119,231	921840373	126.50	133.00	125.00	127.00	1
1150922	6168	68,487,034	3021952275	45.00	45.60	42.10	44.00	1
1150922	6176	2,290,771	213158588	94.60	94.60	92.10	92.20	-1
1150922	6177	1,322,868	62461066	47.65	47.65	46.95	47.10	0
1150922	6183	10,594	969431	92.50	92.50	91.10	91.10	0
1150922	6184	133,209	5369515	40.45	40.50	40.05	40.40	0
1150922	6189	307,252	14793379	48.30	48.40	47.90	48.00	0
1150922	6191	1,764,099	147657690	84.00	84.70	82.70	84.30	1
1150922	6192	52,723	5840178	111.00	111.50	110.50	110.50	0
1150922	6196	1,220,757	660565053	542.00	549.00	534.00	535.00	0
1150922	6197	2,209,938	712952007	325.00	328.00	317.00	317.50	-4
1150922	6201	44,035	1962688	45.20	45.20	44.50	44.55	0
1150922	6202	2,040,010	119090356	58.20	59.20	57.70	57.80	0
1150922	6205	2,191,446	148542837	71.20	71.20	65.50	65.50	-4
1150922	6206	507,033	71384995	143.00	143.00	140.00	140.50	-1
1150922	6209	4,731,553	369589522	79.60	79.90	76.90	77.10	-2
1150922	6213	21,327,081	11878974420	545.00	574.00	539.00	543.00	1
1150922	6214	2,108,714	402343386	191.50	192.00	189.50	190.50	-1
1150922	6215	318,819	31404316	99.30	99.30	97.50	97.50	0
1150922	6216	115,140	2273118	19.85	19.85	19.70	19.70	0
1150922	6224	3,101,774	262129476	90.20	90.30	80.70	81.80	-7
1150922	6225	263,294	13506950	51.30	51.30	51.30	51.30	-5
1150922	6226	4,041,380	178199665	44.95	44.95	43.50	44.20	0
1150922	6230	28,906	3227675	114.00	114.00	110.00	111.00	-1
1150922	6235	314,647	12155642	38.80	38.85	38.35	38.85	0
1150922	6239	19,534,311	5791358478	296.00	302.00	290.00	292.00	0
1150922	6243	286,327	10986751	39.40	39.40	37.50	37.50	0
1150922	6257	20,208,841	5171831862	257.00	263.00	248.50	249.00	-1
1150922	6269	3,315,776	216506765	65.70	66.30	64.40	64.60	0
1150922	6271	2,773,016	642096030	233.00	234.00	228.00	228.00	-2
1150922	6272	224,266	5852662	26.55	26.65	25.80	25.80	0
1150922	6277	108,699	8523118	79.40	79.40	78.00	78.30	-1
1150922	6278	14,195,515	2997037987	202.00	213.50	200.00	213.50	19
1150922	6281	40,179	2052818	51.10	51.10	51.00	51.10	0
1150922	6282	3,417,306	147909274	43.85	44.00	42.95	43.00	0
1150922	6283	35,100	659730	18.90	18.90	18.65	18.75	0
1150922	6285	2,876,664	678712239	236.00	239.00	233.50	233.50	0
1150922	6405	1,641,771	70329499	41.60	44.50	41.40	41.95	0
1150922	6409	249,947	223806851	902.00	907.00	888.00	888.00	-6
1150922	6412	295,697	22011643	74.50	74.70	74.30	74.30	0
1150922	6414	764,855	288915139	380.00	380.00	376.00	376.00	1
1150922	6415	1,574,814	685995680	440.00	443.00	430.00	430.00	2
1150922	6416	921,621	108773634	121.50	122.00	115.50	115.50	-5
1150922	6426	3,056,802	1108385523	378.00	379.50	350.50	356.00	-18
1150922	6431	55,044	956503	17.30	17.55	17.25	17.40	0
1150922	6438	470,430	72827893	153.50	158.50	152.00	152.50	2
1150922	6442	1,173,320	1792631995	1550.00	1560.00	1510.00	1510.00	-15
1150922	6443	43,017,402	1246408410	30.00	30.20	28.05	28.40	0
1150922	6446	3,254,526	3734985225	1150.00	1180.00	1125.00	1160.00	10
1150922	6449	1,097,239	236116613	218.00	220.50	211.00	211.00	-4
1150922	6451	2,126,953	927315405	446.50	450.00	425.00	425.00	-9
1150922	6456	23,340,535	1781410542	73.50	79.00	73.20	73.60	1
1150922	6464	14,053	1090881	77.60	78.00	76.40	77.90	0
1150922	6472	437,306	184107780	424.00	425.00	417.50	420.00	0
1150922	6477	3,066,180	108097249	35.65	36.30	34.50	34.50	-2
1150922	6491	232,492	94003640	407.00	410.00	402.00	404.00	-3
1150922	6504	21,122	782667	37.35	37.35	36.70	36.70	0
1150922	6505	16,511,927	1438815563	88.30	89.30	86.30	87.20	-1
1150922	6515	1,415,513	8059715780	5850.00	5895.00	5530.00	5765.00	-30
1150922	6525	558,294	74999147	135.50	135.50	133.00	133.00	0
1150922	6526	4,916,606	3770561507	736.00	796.00	733.00	764.00	40
1150922	6531	1,936,612	1839440038	969.00	978.00	934.00	934.00	-14
1150922	6533	4,446,657	1184245419	268.50	278.50	254.50	254.50	-9
1150922	6534	10,363	937440	90.30	91.10	90.20	90.20	0
1150922	6541	228,823	7101729	31.50	31.50	30.85	31.10	0
1150922	6552	35,168	854553	24.50	24.50	24.25	24.25	0
1150922	6558	172,519	4210123	24.55	24.55	24.20	24.45	0
1150922	6573	147,735	2409680	16.50	16.50	16.10	16.20	0
1150922	6579	213,915	32934849	155.00	155.00	153.00	153.00	0
1150922	6581	2,469	269353	109.00	109.00	109.00	109.00	0
1150922	6582	15,359	480040	31.20	31.30	31.20	31.30	0
1150922	6585	114,559	12115700	107.00	107.00	105.00	105.50	0
1150922	6589	587,448	30445989	51.70	52.90	50.90	51.90	0
1150922	6591	156,310	7117445	45.50	45.90	45.20	45.45	0
1150922	6592	931,868	54201996	58.80	58.80	58.00	58.20	0
1150922	6592A	1,001	96797	96.70	96.70	96.70	96.70	0
1150922	6592B	3,031	288740	95.20	95.30	95.20	95.30	0
1150922	6598	128,313	3546445	27.85	27.85	27.40	27.40	0
1150922	6605	155,344	21682325	141.00	141.00	138.50	140.00	0
1150922	6606	32,100	810789	25.25	25.55	25.15	25.15	0
1150922	6614	14,226	505872	35.50	35.80	35.50	35.80	0
1150922	6625	48,955	3625142	74.20	74.50	73.80	74.30	0
1150922	6641	1,002	16983	16.95	16.95	16.95	16.95	0
1150922	6645	44,605	549085	12.15	12.60	12.15	12.60	0
1150922	6655	40,458	5099055	128.00	128.50	124.50	124.50	0
1150922	6657	298,876	9738067	33.40	33.45	32.00	32.95	0
1150922	6658	395,954	70821193	175.50	185.00	175.50	176.50	3
1150922	6666	31,892	1412178	44.20	45.00	43.80	45.00	0
1150922	6668	6,915,990	345115962	50.00	51.50	48.95	49.40	0
1150922	6669	6,046,599	12785733760	2155.00	2180.00	2090.00	2115.00	-35
1150922	6670	193,609	52466548	272.50	273.00	269.50	271.00	-1
1150922	6671	4,100	94404	23.05	23.05	23.00	23.00	0
1150922	6672	4,972,041	1525160148	315.00	315.00	300.00	302.00	-8
1150922	6674	3,422,973	62482986	18.45	18.50	18.15	18.20	0
1150922	6689	496,404	32040591	65.40	65.50	63.80	64.10	-1
1150922	6691	536,554	343665740	641.00	649.00	634.00	635.00	3
1150922	6695	479,775	24346112	50.50	51.80	50.00	50.30	0
1150922	6698	177,179	5613118	32.20	32.20	31.30	31.35	0
1150922	6706	13,997,656	2183822188	165.50	168.00	148.00	149.00	-15
1150922	6715	3,208,138	1459417053	451.50	469.50	445.00	451.50	0
1150922	6719	721,463	135411909	186.00	191.00	184.50	187.50	4
1150922	6722	44,617	1459527	32.95	33.05	32.40	32.70	0
1150922	6742	1,532,708	81716408	55.00	55.60	52.00	52.70	-1
1150922	6743	386,921	11535453	29.55	30.15	29.30	29.85	0
1150922	6753	196,062	26227479	134.50	134.50	133.00	133.50	0
1150922	6754	7,200	303370	42.25	42.25	41.80	41.80	0
1150922	6756	69,379	6764108	97.20	98.10	96.60	97.60	0
1150922	6757	402,531	21838446	54.50	54.50	54.00	54.30	0
1150922	6768	94,907	5915715	62.90	62.90	62.00	62.40	0
1150922	6770	95,975,202	7028164883	73.90	74.70	71.80	71.80	0
1150922	6771	25,020	1057352	42.40	42.75	41.80	42.40	0
1150922	6776	89,542	4691794	52.60	52.80	52.20	52.40	0
1150922	6781	361,683	366661145	1025.00	1030.00	1005.00	1015.00	5
1150922	6782	282,659	68022036	248.00	248.00	237.50	237.50	-10
1150922	6789	2,247,650	1069018972	464.00	484.00	464.00	468.50	10
1150922	6790	137,078	5188763	37.95	37.95	37.80	37.90	0
1150922	6792	44,000	2615800	60.70	60.70	58.60	58.80	0
1150922	6794	33,101	2448524	75.40	75.40	72.20	74.20	-1
1150922	6796	63,308	3213450	52.80	52.80	50.10	50.40	0
1150922	6799	554,825	47908716	84.90	88.30	83.80	85.20	1
1150922	6805	1,915,047	4827438570	2500.00	2565.00	2470.00	2500.00	85
1150922	6807	21,000	674250	32.50	32.50	31.90	32.45	0
1150922	6830	1,560,833	864740673	565.00	575.00	543.00	547.00	-6
1150922	6831	563,117	289924551	522.00	529.00	507.00	512.00	-1
1150922	6834	6,166,638	707504136	120.00	121.00	110.00	111.50	-3
1150922	6835	70,544	2220096	31.05	31.75	31.05	31.75	0
1150922	6838	63,089	1500800	23.90	23.90	23.70	23.90	0
1150922	6854	190,611	18013711	93.60	95.90	93.20	93.70	0
1150922	6861	5,402,990	1416334858	247.00	270.50	242.50	267.00	21
1150922	6862	407,929	56983683	143.50	143.50	138.00	138.50	-5
1150922	6863	94,048	9193193	97.50	98.90	96.50	97.60	0
1150922	6869	676,178	47595923	70.40	71.80	69.50	69.50	0
1150922	6873	274,996	19152514	69.40	70.20	69.10	69.10	0
1150922	6885	1,906,847	56465825	31.15	31.15	29.00	29.70	-1
1150922	6887	16,000	619100	38.90	39.00	38.30	39.00	0
1150922	6890	139,203	20511682	146.50	149.00	146.50	148.50	2
1150922	6901	697,124	10729461	15.60	15.60	15.25	15.35	0
1150922	6902	2,984,863	502753895	167.00	170.50	161.50	169.50	14
1150922	6906	63,395	5196798	80.10	83.60	80.10	82.80	2
1150922	6908	27,521	817614	29.70	29.75	29.55	29.60	0
1150922	6909	328,170	13977101	44.00	44.00	41.85	41.90	0
1150922	6914	22,862	2765196	121.00	121.50	120.50	120.50	0
1150922	6916	25,101	456778	18.15	18.30	18.15	18.15	0
1150922	6918	5,153	386804	75.50	75.80	74.50	74.80	0
1150922	6919	8,245,884	702927799	88.00	89.50	82.20	82.60	0
1150922	6921	15,001	1025875	69.80	69.80	67.90	68.00	-1
1150922	6923	48,178	3678690	76.90	76.90	75.90	76.10	0
1150922	6924	35,321	4793852	133.50	139.00	133.00	135.00	1
1150922	6928	41,912	1942863	47.35	47.35	46.00	46.00	-1
1150922	6931	70,856	2763900	39.10	39.10	38.80	39.00	0
1150922	6933	1,197,818	386832215	326.00	330.50	317.00	318.50	1
1150922	6934	118,272	8643556	72.60	74.60	72.60	73.00	0
1150922	6936	15,272	486230	31.80	31.95	31.75	31.95	0
1150922	6937	712,081	217307033	300.00	310.50	298.00	301.50	1
1150922	6944	325,028	236149660	719.00	735.00	715.00	722.00	10
1150922	6947	96,679	6621590	68.20	69.80	68.20	68.50	0
1150922	6949	3,651,236	189769836	53.00	53.80	50.60	50.80	-3
1150922	6951	45,732	3174752	69.50	69.60	69.30	69.30	0
1150922	6952	11,220	432424	38.80	38.80	38.30	38.45	0
1150922	6955	23,905	2252579	95.00	95.00	92.40	95.00	0
1150922	6957	698,734	211852687	297.50	312.00	292.00	303.00	13
1150922	6958	24,141	421734	17.75	17.75	17.30	17.50	0
1150922	6958A	27,000	576350	21.40	21.40	21.25	21.25	0
1150922	6962	1,800,838	57107328	31.45	32.05	31.30	31.90	0
1150922	6965	28,151	1959427	69.70	70.80	69.10	69.20	0
1150922	6969	175,724	5624377	32.00	32.45	31.75	32.25	0
1150922	6988	61,000	720500	12.10	12.10	11.70	11.90	0
1150922	6994	400,953	11070563	28.30	28.30	27.10	27.30	0
1150922	7610	605,272	1149738565	1945.00	1945.00	1850.00	1905.00	15
1150922	7631	71,325	9974487	142.00	142.00	138.50	138.50	-3
1150922	7689	31,978	5147624	162.50	162.50	160.00	160.00	-1
1150922	7705	43,500	1298257	29.80	29.95	29.75	29.95	0
1150922	7711	1,174,530	638741381	552.00	555.00	534.00	537.00	-7
1150922	7721	74,542	4693705	63.60	64.00	62.00	62.10	0
1150922	7722	38,502	10056303	262.00	262.00	260.00	260.50	-1
1150922	7730	48,867	8499911	174.00	177.00	171.00	172.00	1
1150922	7732	1,000	34300	34.30	34.30	34.30	34.30	0
1150922	7736	12,106	827270	68.50	68.50	68.20	68.20	0
1150922	7740	233,796	27851331	121.00	121.00	117.00	120.00	0
1150922	7749	219,109	83216361	384.00	384.50	374.00	380.00	2
1150922	7750	170,848	341429700	2030.00	2030.00	1945.00	1945.00	-15
1150922	7760	62,065	2039473	33.00	33.30	32.50	32.50	0
1150922	7765	200,262	48005411	242.00	242.50	237.50	241.00	1
1150922	7768	127,508	38573081	301.00	311.00	293.50	293.50	-6
1150922	7769	1,210,764	7398795405	6210.00	6225.00	5925.00	6155.00	155
1150922	7780	645,675	10407767	16.25	16.25	16.05	16.10	0
1150922	7786	65,364	7779979	120.50	120.50	118.00	118.00	-2
1150922	7788	1,025,001	299982731	298.00	298.50	288.50	290.50	0
1150922	7791	28,709	1607936	56.50	56.50	55.00	55.70	0
1150922	7795	1,099,491	553783108	495.00	517.00	488.00	505.00	21
1150922	7799	998,102	509756513	522.00	534.00	503.00	508.00	-14
1150922	7803	84,519	1534975	17.90	18.75	17.90	18.25	0
1150922	7812	478,021	33600665	71.00	75.00	68.50	70.00	0
1150922	7818	54,257	3260751	60.30	60.30	59.90	60.10	0
1150922	7821	673,629	25086841	38.35	38.40	36.90	37.05	-1
1150922	7822	172,371	148319106	853.00	880.00	845.00	865.00	15
1150922	7823	59,685	4788559	80.50	81.00	79.70	80.00	-2
1150922	7827	321,478	52740778	163.00	167.50	162.00	163.00	1
1150922	7835	80,075	1602761	20.65	20.65	19.80	20.05	0
1150922	7855	770,642	32399920	42.15	42.15	42.00	42.00	0
1150922	8011	393,126	6345360	16.50	16.50	16.00	16.05	0
1150922	8016	376,653	106849301	285.00	286.00	282.00	282.00	0
1150922	8021	13,222,841	6249564773	471.50	480.00	460.00	477.00	11
1150922	8028	13,456,615	3571462093	262.00	274.00	257.00	263.50	6
1150922	8033	1,554,195	264759508	172.50	172.50	169.50	169.50	-1
1150922	8039	10,462,920	2800721212	270.00	277.00	261.50	262.50	-2
1150922	8045	157,571	8575722	54.00	55.40	53.80	53.80	0
1150922	8046	17,065,812	19757791920	1125.00	1165.00	1120.00	1165.00	105
1150922	8070	1,792,453	89696861	50.40	50.40	49.70	49.90	0
1150922	8072	74,697	2041709	27.80	27.80	27.20	27.30	0
1150922	8081	259,181	65273229	253.00	254.00	250.00	252.00	1
1150922	8101	11,671	131772	11.25	11.35	11.25	11.35	0
1150922	8103	6,183,566	772817967	130.50	130.50	121.50	122.50	-6
1150922	8104	319,038	9893699	31.50	31.50	30.70	30.75	0
1150922	8105	3,509,010	54250299	15.30	15.70	15.20	15.30	0
1150922	8110	47,786,757	2414393425	53.00	53.10	48.70	48.95	-3
1150922	8112	6,088,483	504372234	83.60	83.80	82.20	82.20	0
1150922	8112A	14,995	685137	45.65	45.80	45.65	45.75	0
1150922	8114	312,192	55465413	179.50	179.50	176.00	176.00	-1
1150922	8131	2,568,558	159877947	63.50	63.80	61.30	61.40	0
1150922	8150	130,239,665	13612192970	105.50	110.50	99.50	105.50	2
1150922	8162	149,000	8966200	61.00	61.60	59.00	59.80	0
1150922	8163	640,456	19356987	30.55	30.60	30.00	30.30	0
1150922	8201	43,812	527837	12.00	12.30	11.80	12.30	0
1150922	8210	1,083,226	982074947	910.00	920.00	897.00	898.00	-2
1150922	8213	224,149	7447224	33.60	33.60	33.05	33.25	0
1150922	8215	12,705,569	375322907	29.50	31.00	28.35	28.35	-1
1150922	8222	191,614	6785160	35.40	35.65	35.25	35.25	0
1150922	8249	82,837	3251749	39.30	39.45	39.10	39.25	0
1150922	8261	2,746,376	487741697	177.00	180.50	175.00	176.50	3
1150922	8271	1,067,905	216775510	206.00	206.00	201.00	201.50	-2
1150922	8341	126,767	9486947	74.60	75.10	74.60	74.70	0
1150922	8367	54,101	2192079	40.60	40.65	40.50	40.50	0
1150922	8374	127,134	9814197	78.40	78.40	76.50	76.50	0
1150922	8404	293,678	4008785	13.80	13.80	13.55	13.55	0
1150922	8411	101,036	1257066	12.55	12.60	12.30	12.45	0
1150922	8422	5,860,709	151351602	26.05	26.05	25.70	25.70	0
1150922	8429	174,087	1025002	5.95	5.95	5.86	5.88	0
1150922	8438	1,068,146	78155903	68.70	75.50	68.50	74.60	5
1150922	8442	38,846	1798799	46.20	46.25	45.65	46.20	0
1150922	8443	18,053	202957	11.25	11.25	11.25	11.25	0
1150922	8454	432,051	104565209	249.50	249.50	240.00	241.00	-5
1150922	8462	42,570	6829026	159.50	161.50	159.00	160.00	-1
1150922	8463	78,374	1649714	21.25	21.25	20.95	21.15	0
1150922	8464	388,945	144489178	371.50	375.50	366.00	375.00	5
1150922	8466	220,100	3588995	16.35	16.80	15.90	16.00	0
1150922	8467	4,306	382378	87.80	89.50	87.80	89.00	-2
1150922	8473	235,850	9122913	39.05	39.05	38.55	38.65	0
1150922	8476	447,248	8725481	19.50	19.75	19.30	19.50	0
1150922	8478	93,792	13076962	140.50	140.50	139.00	139.50	0
1150922	8481	26,108	1072923	41.80	41.80	41.00	41.10	0
1150922	8482	1,000	48000	48.00	48.00	48.00	48.00	0
1150922	8487	9,898	702060	70.40	71.50	70.30	71.50	0
1150922	8488	13,011	130099	9.91	10.10	9.91	9.99	0
1150922	8499	16,786	4269890	258.00	258.00	252.50	252.50	-2
1150922	8926	2,112,213	124795283	59.60	59.60	58.70	58.70	0
1150922	8940	22,372	335916	15.10	15.10	14.90	14.90	0
1150922	8996	5,780,868	9175872030	1520.00	1655.00	1490.00	1655.00	150
1150922	9103	384,959	1915227	5.00	5.00	4.96	4.96	0
1150922	910322	55,714	1292019	23.30	23.30	23.00	23.05	0
1150922	9105	11,697,091	98065030	8.44	8.47	8.35	8.35	0
1150922	910861	124,001	556534	4.43	4.60	4.39	4.42	0
1150922	9110	28,042	75674	2.78	2.78	2.65	2.69	0
1150922	911608	122,000	317310	2.75	2.75	2.56	2.73	0
1150922	911622	22,087	78151	3.49	3.55	3.48	3.55	0
1150922	911868	222,034	257440	1.16	1.17	1.15	1.15	0
1150922	912000	167,000	419110	2.51	2.53	2.50	2.51	0
1150922	9136	372,754	3481142	9.64	9.72	9.15	9.28	0
1150922	9802	450,390	28539159	64.50	64.50	63.00	63.50	0
1150922	9902	28,681	384514	13.60	13.60	13.35	13.45	0
1150922	9904	6,702,241	165364550	24.90	24.90	24.60	24.60	0
1150922	9905	64,258	1362200	21.15	21.25	21.15	21.20	0
1150922	9906	133,941	5507542	41.60	42.60	39.10	40.10	-1
1150922	9907	1,386,501	20716291	15.05	15.05	14.85	14.90	0
1150922	9908	77,014	2235154	29.15	29.15	28.95	29.00	0
1150922	9910	757,311	52046877	69.00	69.10	68.40	68.60	0
1150922	9911	217,228	17685354	81.90	81.90	81.30	81.50	0
1150922	9912	9,079	117613	12.95	13.00	12.95	13.00	0
1150922	9914	1,356,365	90845653	67.70	68.00	66.60	66.70	0
1150922	9917	349,315	37136144	106.50	107.00	106.00	106.00	0
1150922	9918	19,010	818071	43.10	43.10	42.80	43.00	0
1150922	9919	168,329	2355147	14.05	14.10	13.90	14.00	0
1150922	9921	796,143	71576156	91.70	91.80	89.00	89.70	0
1150922	9924	158,271	5997513	38.00	38.05	37.80	37.80	0
1150922	9925	310,576	12326903	39.60	39.80	39.60	39.65	0
1150922	9926	4,942	243219	49.40	49.40	49.05	49.30	0
1150922	9927	100,273	7049505	70.30	70.50	70.00	70.20	0
1150922	9928	19,960	353288	17.60	17.75	17.60	17.65	0
1150922	9929	71,307	786911	11.10	11.10	11.00	11.00	0
1150922	9930	137,742	8348842	61.30	61.30	60.50	60.80	0
1150922	9931	22,411	762026	34.00	34.05	33.90	33.95	0
1150922	9933	1,235,623	50788928	41.35	41.50	40.85	40.90	0
1150922	9934	523,202	5158313	9.93	9.93	9.82	9.82	0
1150922	9935	229,109	4180189	18.20	18.40	18.10	18.35	0
1150922	9937	13,428	728572	54.60	54.60	54.10	54.20	0
1150922	9938	891,796	34157859	38.35	38.50	38.10	38.35	0
1150922	9939	779,562	97531038	126.00	126.00	124.50	125.50	0
1150922	9940	185,883	3789826	20.75	20.75	20.25	20.35	0
1150922	9941	686,487	54809614	80.60	80.60	79.60	79.70	0
1150922	9941A	21,221	1036245	48.85	48.90	48.80	48.80	0
1150922	9942	30,248	3460102	114.50	115.00	114.00	114.50	0
1150922	9943	72,928	3682424	50.70	51.00	50.40	50.40	0
1150922	9944	24,168	416022	17.25	17.25	17.10	17.20	0
1150922	9945	5,007,814	145875290	29.30	29.40	28.85	28.95	0
1150922	9946	197,476	3441261	17.80	17.80	17.25	17.25	0
1150922	9955	170,629	3983698	23.60	23.60	23.25	23.30	0
1150922	9958	908,665	83265930	92.20	92.50	91.10	91.10	0

＊參考自政府開放平台