個股日成交資訊 (2026/01/19)

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
1150120	0050	0	111,046,335	8024448821	71.90	72.65	71.85	72.60	0
1150120	0051	0	80,305	8250915	101.75	103.20	101.75	102.70	0
1150120	0052	0	67,530,077	2849537086	42.09	42.64	42.00	42.64	0
1150120	0053	0	16,039	2518491	155.95	157.65	155.95	157.20	0
1150120	0055	0	124,039	4028455	32.40	32.59	32.38	32.39	0
1150120	0056	0	86,877,361	3338479903	38.38	38.54	38.26	38.45	0
1150120	0057	0	49,460	10394650	210.15	211.20	209.45	211.15	0
1150120	0061	0	243,832	5791273	23.80	23.91	23.69	23.73	0
1150120	006203	0	6,549	857706	130.80	131.75	130.80	131.75	0
1150120	006204	0	14,033	2250142	160.25	161.15	160.20	161.15	0
1150120	006205	0	304,985	12537445	41.14	41.34	40.86	41.13	0
1150120	006206	0	108,581	4125429	37.98	38.34	37.81	38.00	0
1150120	006207	0	113,155	3585083	31.80	31.80	31.65	31.70	0
1150120	006208	0	3,437,651	567042260	164.10	165.65	164.00	165.50	0
1150120	00625K	0	0						0
1150120	00631L	0	3,558,472	1529527245	424.65	434.20	424.50	434.00	0
1150120	00632R	0	28,880,456	435374534	15.17	15.18	15.01	15.04	0
1150120	00633L	0	5,631,223	275937840	49.52	49.72	48.71	49.04	0
1150120	00634R	0	152,050	489991	3.21	3.24	3.21	3.24	0
1150120	00635U	0	5,255,736	263175410	49.93	50.35	49.92	50.30	0
1150120	00636	0	1,028,503	27811111	27.08	27.20	26.91	27.04	0
1150120	00636K	0	200	1716	8.58	8.58	8.58	8.58	0
1150120	00637L	0	57,168,341	1154954039	20.41	20.46	20.04	20.15	0
1150120	00638R	0	421,370	2938850	6.92	6.98	6.90	6.96	0
1150120	00639	0	634,060	9850754	15.65	15.70	15.41	15.52	0
1150120	00640L	0	453,250	39659316	87.50	87.80	87.20	87.60	-1
1150120	00641R	0	1,593,216	6838008	4.28	4.30	4.28	4.29	0
1150120	00642U	0	1,578,419	24648074	15.62	15.66	15.59	15.60	0
1150120	00643	0	3,782,077	68737017	18.42	18.44	18.03	18.16	0
1150120	00643K	0	2,000	8080	4.04	4.04	4.04	4.04	0
1150120	00645	0	205,604	10456124	50.95	51.00	50.75	50.85	0
1150120	00646	0	2,048,612	139811885	68.10	68.35	68.05	68.25	0
1150120	00647L	0	28,950	3392661	117.00	117.40	117.00	117.30	0
1150120	00648R	0	386,784	1686331	4.37	4.37	4.35	4.37	0
1150120	00650L	0	6,145,957	114814685	18.92	18.92	18.50	18.80	0
1150120	00651R	0	467,799	2407731	5.11	5.18	5.11	5.15	0
1150120	00652	0	375,407	13754991	36.62	36.78	36.55	36.58	0
1150120	00653L	0	269,714	14941010	55.95	55.95	55.15	55.25	0
1150120	00654R	0	64,000	410040	6.37	6.43	6.37	6.43	0
1150120	00655L	0	2,824,743	96008470	34.28	34.43	33.71	33.96	0
1150120	00656R	0	118,050	725056	6.11	6.15	6.11	6.14	0
1150120	00657	0	281,080	17527740	62.45	62.45	62.30	62.35	0
1150120	00657K	0	200	3938	19.69	19.69	19.69	19.69	0
1150120	00660	0	58,573	2533340	43.16	43.42	43.16	43.41	0
1150120	00661	0	359,182	24548714	68.45	68.55	68.15	68.30	0
1150120	00662	0	2,638,483	270801797	102.40	102.80	102.30	102.60	0
1150120	00663L	0	6,578,580	369532020	55.55	56.70	55.50	56.70	0
1150120	00664R	0	10,048,830	24496086	2.45	2.46	2.43	2.44	0
1150120	00665L	0	21,793,778	244456813	11.30	11.33	11.09	11.25	0
1150120	00666R	0	22,899	198838	8.60	8.74	8.60	8.66	0
1150120	00668	0	18,842	1064656	56.55	56.55	56.45	56.55	0
1150120	00668K	0	200	3602	18.01	18.01	18.01	18.01	0
1150120	00669R	0	1,137,000	6403630	5.64	5.65	5.63	5.64	0
1150120	00670L	0	736,670	118046498	160.00	160.60	159.85	160.35	0
1150120	00671R	0	5,392,018	15450409	2.87	2.87	2.86	2.87	0
1150120	00673R	0	2,624,485	71843475	27.34	27.41	27.31	27.40	0
1150120	00674R	0	1,009,193	5485250	5.45	5.46	5.42	5.42	0
1150120	00675L	0	2,516,218	429535896	168.60	172.10	168.50	171.95	0
1150120	00676R	0	2,259,090	18707984	8.33	8.33	8.25	8.25	0
1150120	00678	0	308,403	10791791	34.90	35.05	34.90	34.90	0
1150120	00680L	0	19,812,040	142148472	7.18	7.20	7.16	7.17	0
1150120	00681R	0	217,296	4539948	20.88	20.92	20.88	20.92	0
1150120	00682U	0	3,048	62060	20.36	20.36	20.36	20.36	0
1150120	00683L	0	13,131	276341	21.07	21.09	21.00	21.00	0
1150120	00684R	0	9,100	141288	15.52	15.53	15.52	15.53	0
1150120	00685L	0	850,987	130193416	151.30	154.60	151.25	154.60	0
1150120	00686R	0	3,176,750	4721994	1.49	1.50	1.47	1.48	0
1150120	00688L	0	15,585,574	111470971	7.15	7.17	7.13	7.14	0
1150120	00689R	0	64,000	1394600	21.79	21.80	21.79	21.79	0
1150120	00690	0	186,120	9035213	48.17	48.80	48.15	48.80	0
1150120	00692	0	1,165,215	73295832	62.80	63.20	62.60	63.15	0
1150120	00693U	0	512,939	10370000	20.16	20.26	20.16	20.20	0
1150120	00700	0	236,285	4412882	18.67	18.72	18.58	18.71	0
1150120	00701	0	1,855,696	54412867	29.28	29.44	29.16	29.28	0
1150120	00702	0	133,151	3107123	23.40	23.40	23.24	23.34	0
1150120	00703	0	612,498	13615530	22.30	22.48	22.05	22.48	0
1150120	00706L	0	1,207,749	24248086	20.13	20.13	20.04	20.07	0
1150120	00707R	0	0						0
1150120	00708L	0	3,271,844	343409681	104.30	106.00	104.30	105.75	1
1150120	00709	0	219,639	8337732	37.64	38.11	37.64	38.11	0
1150120	00710B	0	248,529	4743127	19.02	19.12	19.02	19.11	0
1150120	00711B	0	141,337	2308885	16.33	16.34	16.32	16.33	0
1150120	00712	0	17,424,522	170598706	9.76	9.81	9.76	9.79	0
1150120	00713	0	10,931,405	568356375	51.90	52.10	51.85	52.00	0
1150120	00714	0	232,877	4815644	20.68	20.73	20.65	20.65	0
1150120	00715L	0	6,918,324	148357089	21.48	21.54	21.37	21.42	0
1150120	00717	0	284,868	4355969	15.18	15.33	15.18	15.33	0
1150120	00728	0	246,676	10162261	40.78	41.63	40.77	41.61	0
1150120	00730	0	284,735	6755436	23.80	23.80	23.64	23.72	0
1150120	00731	0	1,012,042	73419702	72.00	72.85	72.00	72.45	0
1150120	00733	0	908,078	46344347	50.70	51.35	50.70	51.05	0
1150120	00735	0	597,791	35035264	59.05	59.05	58.10	59.00	0
1150120	00736	0	103,757	2992252	28.87	28.87	28.84	28.84	0
1150120	00737	0	346,308	12825551	37.01	37.37	36.98	37.07	0
1150120	00738U	0	17,445,747	1342822019	77.15	77.60	76.20	77.40	0
1150120	00739	0	56,245	1542340	27.50	27.56	27.23	27.41	0
1150120	00752	0	1,333,462	35783319	26.92	26.99	26.70	26.88	0
1150120	00753L	0	15,949,541	205259102	13.01	13.05	12.72	12.94	0
1150120	00757	0	2,092,957	239868346	114.25	114.90	114.25	114.55	0
1150120	00762	0	259,811	22020949	84.70	84.95	84.65	84.75	0
1150120	00763U	0	2,790,344	90248956	32.47	32.50	32.21	32.33	0
1150120	00770	0	2,310,259	124908733	53.80	54.20	53.80	53.90	0
1150120	00771	0	19,922	324674	16.31	16.31	16.29	16.30	0
1150120	00775B	0	80,002	2623265	32.79	32.79	32.79	32.79	0
1150120	00783	0	241,252	6804550	28.62	28.62	28.06	28.29	0
1150120	00830	0	64,288,145	3669084226	56.00	59.05	55.90	56.60	0
1150120	00850	0	759,710	45273686	59.40	59.80	59.20	59.65	0
1150120	00851	0	6,106	349414	57.20	57.20	57.15	57.15	0
1150120	00852L	0	94,943	2985991	31.43	31.49	31.42	31.47	0
1150120	00861	0	138,045	8188963	59.40	59.45	59.20	59.40	0
1150120	00865B	0	1,394,435	66280852	47.33	47.55	47.33	47.53	0
1150120	00875	0	135,247	5151962	38.00	38.15	38.00	38.11	0
1150120	00876	0	307,846	17717941	57.75	58.00	57.45	57.45	0
1150120	00878	0	58,092,800	1326060800	22.72	22.96	22.65	22.84	0
1150120	00881	0	63,210,024	2098741759	33.08	33.40	32.98	33.37	0
1150120	00882	0	14,383,039	216882321	15.08	15.17	15.00	15.17	0
1150120	00885	0	6,110,205	116018172	18.94	19.10	18.89	18.99	0
1150120	00891	0	9,266,482	209529223	22.35	22.80	22.31	22.73	0
1150120	00892	0	561,450	13726688	24.13	24.54	24.13	24.52	0
1150120	00893	0	596,568	20131585	33.71	33.80	33.69	33.72	0
1150120	00894	0	1,451,589	43146808	29.65	29.87	29.48	29.86	0
1150120	00895	0	608,548	24672965	40.55	40.60	40.45	40.57	0
1150120	00896	0	1,409,451	28995455	20.54	20.66	20.40	20.64	0
1150120	00897	0	419,271	3966247	9.43	9.48	9.43	9.45	0
1150120	00898	0	182,753	1493986	8.16	8.20	8.12	8.19	0
1150120	00899	0	115,582	2527309	21.80	21.89	21.80	21.83	0
1150120	00900	0	10,430,644	150860801	14.48	14.50	14.43	14.44	0
1150120	00901	0	259,900	7125728	27.30	27.52	27.13	27.50	0
1150120	00902	0	2,868,634	39260827	13.76	13.82	13.58	13.65	0
1150120	00903	0	144,803	2538013	17.49	17.55	17.49	17.54	0
1150120	00904	0	4,711,751	124505931	26.08	26.64	26.00	26.64	0
1150120	00905	0	1,812,236	33456654	18.43	18.53	18.36	18.50	0
1150120	00907	0	1,718,074	26932632	15.62	15.74	15.60	15.68	0
1150120	00908	0	312,862	4448789	14.17	14.23	14.17	14.22	0
1150120	00909	0	2,550,689	111475604	43.62	44.45	43.58	43.66	0
1150120	00910	0	4,112,338	229088654	55.05	55.95	55.05	55.85	1
1150120	00911	0	1,184,168	44562882	36.77	37.92	36.77	37.56	0
1150120	00912	0	935,068	21004250	22.40	22.50	22.32	22.48	0
1150120	00913	0	289,264	8502527	28.97	29.62	28.80	29.62	0
1150120	00915	0	10,580,586	254218240	23.85	24.15	23.80	24.00	0
1150120	00916	0	192,949	5164392	27.30	27.30	26.74	26.76	0
1150120	00917	0	3,075,574	82583673	27.18	27.20	26.73	26.73	0
1150120	00918	0	18,908,037	441831426	23.23	23.48	23.20	23.33	0
1150120	00919	0	103,713,956	2484337043	23.76	24.09	23.73	23.98	0
1150120	00920	0	240,167	4624221	19.24	19.32	19.22	19.30	0
1150120	00921	0	679,733	12441479	18.23	18.33	18.23	18.24	0
1150120	00922	0	6,495,656	181548461	27.85	28.08	27.81	28.04	0
1150120	00923	0	1,768,033	49913119	28.11	28.35	28.05	28.31	0
1150120	00924	0	2,647,243	77059511	29.07	29.14	29.07	29.12	0
1150120	00926	0	460,168	10802195	23.46	23.50	23.43	23.49	0
1150120	00927	0	20,355,294	494775375	24.05	24.49	23.95	24.46	0
1150120	00929	0	73,138,119	1433364988	19.37	19.72	19.30	19.63	0
1150120	00930	0	1,736,254	31477133	18.04	18.25	18.00	18.12	0
1150120	00932	0	860,337	13074160	15.13	15.25	15.06	15.20	0
1150120	00934	0	1,963,252	43732017	22.19	22.39	22.06	22.30	0
1150120	00935	0	5,369,604	181916247	33.59	34.08	33.52	34.07	0
1150120	00936	0	7,339,764	128846982	17.45	17.64	17.42	17.48	0
1150120	00938	0	1,191,619	22096314	18.50	18.58	18.48	18.50	0
1150120	00939	0	15,684,983	246945186	15.60	15.82	15.53	15.74	0
1150120	00940	0	94,540,713	918947014	9.64	9.76	9.63	9.72	0
1150120	00941	0	2,382,497	47647100	20.06	20.06	19.96	20.00	0
1150120	00943	0	772,646	11683587	15.02	15.17	15.01	15.12	0
1150120	00944	0	1,209,432	18345341	15.12	15.21	15.07	15.16	0
1150120	00945B	0	5,168,962	75380600	14.58	14.60	14.55	14.60	0
1150120	00946	0	11,162,108	115824371	10.27	10.47	10.24	10.40	0
1150120	00947	0	25,221,277	567348337	22.31	22.76	22.00	22.72	0
1150120	00949	0	1,103,148	21215903	19.30	19.30	19.20	19.23	0
1150120	00951	0	2,144,419	27640558	12.96	12.97	12.84	12.87	0
1150120	00952	0	1,581,298	19802520	12.43	12.58	12.40	12.56	0
1150120	00953B	0	31,321,327	306100203	9.76	9.79	9.76	9.78	0
1150120	00954	0	1,732,580	23946861	13.88	13.88	13.76	13.80	0
1150120	00956	0	528,427	6319337	12.00	12.00	11.94	11.96	0
1150120	00960	0	838,504	12460800	14.82	14.88	14.82	14.86	0
1150120	00961	0	1,362,677	14100470	10.29	10.41	10.25	10.35	0
1150120	00962	0	505,232	5728198	11.29	11.38	11.27	11.34	0
1150120	00963	0	891,829	10531501	11.80	11.83	11.79	11.81	0
1150120	00964	0	2,063,882	25855130	12.49	12.57	12.46	12.56	0
1150120	00965	0	4,115,437	107176992	25.91	26.10	25.90	26.04	0
1150120	00971	0	1,156,497	18371261	15.85	15.92	15.85	15.88	0
1150120	00972	0	51,035	973193	19.05	19.10	19.03	19.10	0
1150120	009800	0	1,364,373	15178516	11.10	11.14	11.10	11.13	0
1150120	009801	0	2,559,930	28045690	10.93	10.98	10.92	10.96	0
1150120	009802	0	2,980,966	35601503	11.94	12.00	11.90	11.95	0
1150120	009803	0	1,858,172	26354730	14.09	14.21	14.08	14.19	0
1150120	009804	0	420,955	6606076	15.66	15.76	15.64	15.73	0
1150120	009805	0	35,205,700	490962459	13.50	14.20	13.48	14.18	0
1150120	009808	0	342,928	7281732	21.16	21.31	21.14	21.26	0
1150120	009809	0	1,337,579	15632155	11.62	11.81	11.59	11.78	0
1150120	00980A	0	6,429,635	100243516	15.47	15.66	15.46	15.64	0
1150120	009810	0	639,300	11994657	18.99	18.99	18.75	18.76	0
1150120	009811	0	3,837,326	44733764	11.64	11.68	11.64	11.66	0
1150120	009812	0	1,314,656	14891732	11.35	11.35	11.31	11.32	0
1150120	009813	0	6,239,866	65141428	10.43	10.46	10.42	10.44	0
1150120	00981A	0	93,526,713	1588159269	16.77	17.08	16.75	17.07	0
1150120	00981T	0	3,919,830	43169740	11.01	11.03	11.00	11.02	0
1150120	00982A	0	24,687,178	373531233	15.04	15.22	15.02	15.20	0
1150120	00982D	0	4,064,914	41174466	10.14	10.14	10.12	10.13	0
1150120	00982T	0	2,071,803	22590995	10.85	10.92	10.81	10.90	0
1150120	00983A	0	4,102,383	49979522	12.15	12.22	12.15	12.18	0
1150120	00983D	0	4,196,358	42922789	10.30	10.30	10.20	10.24	0
1150120	00984A	0	6,654,309	79810327	11.88	12.07	11.86	12.04	0
1150120	00985A	0	7,819,667	114292459	14.47	14.68	14.47	14.66	0
1150120	00985B	0	5,078,513	52502609	10.31	10.35	10.31	10.34	0
1150120	00986A	0	494,364	5805482	11.75	11.80	11.72	11.74	0
1150120	00987A	0	3,840,861	37930983	9.84	9.91	9.81	9.90	0
1150120	00988A	0	9,511,817	104795425	10.96	11.05	10.96	11.02	0
1150120	00989A	0	1,397,190	21092616	15.09	15.12	15.05	15.09	0
1150120	00990A	0	25,157,280	267651764	10.61	10.66	10.60	10.66	0
1150120	00991A	0	45,430,079	502038794	10.98	11.17	10.91	11.17	0
1150120	00992A	0	20,884,752	229356346	10.84	11.07	10.83	11.06	0
1150120	00994A	0	8,605,004	88082664	10.13	10.29	10.10	10.29	0
1150120	01001T	0	74,000	873550	11.80	11.81	11.78	11.81	0
1150120	01002T	0	0						0
1150120	01004T	0	121,000	1317880	10.89	10.90	10.68	10.68	0
1150120	01007T	0	63,000	860170	13.65	13.66	13.65	13.66	0
1150120	01009T	0	582,725	3640452	6.32	6.38	6.20	6.32	0
1150120	01010T	0	13,000	130460	10.03	10.04	10.03	10.04	0
1150120	020000	0	0						0
1150120	020011	0	0						0
1150120	020012	0	0						0
1150120	02001L	0	32,000	1871500	58.60	58.95	57.75	58.95	0
1150120	02001R	0	306,000	241800	0.79	0.80	0.79	0.80	0
1150120	020020	0	35,000	585550	16.73	16.73	16.73	16.73	0
1150120	020028	0	14,000	196660	14.05	14.06	14.03	14.03	0
1150120	020029	0	13,000	133820	10.29	10.30	10.29	10.30	0
1150120	020030	0	31,000	289410	9.26	9.36	9.26	9.36	0
1150120	020031	0	20,000	130200	6.50	6.52	6.50	6.52	0
1150120	020032	0	11,000	94640	8.54	8.69	8.54	8.69	0
1150120	020034	0	72,000	584310	8.11	8.13	8.10	8.12	0
1150120	020036	0	0						0
1150120	020037	0	44,000	374320	8.52	8.52	8.48	8.48	0
1150120	020038	0	20,000	158600	7.88	7.95	7.88	7.95	0
1150120	020039	0	14,000	139980	9.98	10.00	9.98	10.00	0
1150120	1101	0	55,434,484	1428625636	26.25	26.25	25.45	25.85	0
1150120	1101B	0	570	26008					0
1150120	1102	0	14,317,015	518378580	36.80	36.80	36.00	36.05	0
1150120	1103	0	153,608	2156383	14.00	14.10	14.00	14.00	0
1150120	1104	0	324,460	9836177	30.25	30.40	30.20	30.25	0
1150120	1108	0	622,333	9461915	15.15	15.25	15.15	15.20	0
1150120	1109	0	182,494	2829041	15.50	15.60	15.35	15.45	0
1150120	1110	0	156,525	2586319	16.55	16.65	16.40	16.50	0
1150120	1201	0	294,734	4278853	14.55	14.60	14.45	14.45	0
1150120	1203	0	18,166	718251	39.35	39.65	39.35	39.45	0
1150120	1210	0	972,744	50780089	52.10	52.50	52.00	52.10	0
1150120	1213	0	11,063	109465	9.98	9.99	9.80	9.98	0
1150120	1215	0	939,459	143105362	150.00	154.50	149.00	152.00	1
1150120	1216	0	9,130,324	680771976	74.60	75.00	74.40	74.50	0
1150120	1217	0	656,948	6975563	10.55	10.70	10.55	10.60	0
1150120	1218	0	386,617	7127931	18.45	18.50	18.35	18.40	0
1150120	1219	0	229,468	3094348	13.45	13.55	13.40	13.45	0
1150120	1220	0	787,652	10217148	13.10	13.10	12.90	12.95	0
1150120	1225	0	70,420	1985832	28.30	28.30	28.15	28.15	0
1150120	1227	0	1,347,009	39492900	29.35	29.45	29.25	29.30	0
1150120	1229	0	1,114,698	51929746	46.40	46.70	46.40	46.55	0
1150120	1231	0	570,174	53482371	94.10	94.30	93.30	93.90	0
1150120	1232	0	38,166	5571024	146.00	146.50	145.50	146.00	0
1150120	1233	0	19,151	619277	32.30	32.35	32.30	32.35	0
1150120	1234	0	85,176	3163160	37.15	37.30	37.05	37.10	0
1150120	1235	0	27,248	1166752	42.20	43.10	42.20	42.20	-1
1150120	1236	0	51,804	1264420	24.40	24.55	24.30	24.50	0
1150120	1256	0	76,872	12321228	156.50	163.00	156.50	162.50	5
1150120	1301	0	25,957,300	1109999750	43.00	43.60	42.25	42.40	-1
1150120	1303	0	229,688,124	17712677893	75.20	79.40	74.00	76.40	-3
1150120	1304	0	3,886,774	45071880	11.80	11.80	11.50	11.50	0
1150120	1305	0	4,056,813	48762524	12.30	12.30	11.85	11.95	0
1150120	1307	0	805,398	26206208	32.80	33.00	32.25	32.40	0
1150120	1308	0	2,105,459	28674689	13.80	13.85	13.45	13.55	0
1150120	1309	0	971,317	11514084	12.10	12.10	11.70	11.75	0
1150120	1310	0	2,013,142	17897389	8.97	8.97	8.84	8.90	0
1150120	1312	0	11,211,456	147873065	13.50	13.65	12.95	13.00	0
1150120	1312A	0	0						0
1150120	1313	0	4,577,720	48324991	10.65	10.70	10.40	10.65	0
1150120	1314	0	19,142,059	157342025	8.33	8.33	8.14	8.15	0
1150120	1315	0	6,817	439576	64.90	64.90	64.70	64.90	0
1150120	1316	0	2,682,803	38892635	14.45	14.65	14.40	14.40	0
1150120	1319	0	5,558,525	599987548	110.00	110.00	106.50	108.00	-2
1150120	1321	0	255,000	8567400	33.35	34.00	33.20	33.85	0
1150120	1323	0	88,856	1651204	18.50	18.70	18.50	18.65	0
1150120	1324	0	85,571	946510	11.20	11.20	11.00	11.00	0
1150120	1325	0	456,413	13231321	29.05	29.30	28.80	28.80	0
1150120	1326	0	14,991,205	511165740	34.45	34.70	33.85	34.00	0
1150120	1337	0	319,108	1558142	4.92	4.92	4.85	4.85	0
1150120	1338	0	180,300	3795352	21.20	21.20	20.95	21.00	0
1150120	1339	0	157,035	7006868	46.00	46.00	44.10	44.90	-1
1150120	1340	0	190,533	1334602	7.00	7.06	6.98	6.98	0
1150120	1341	0	16,195	933052	57.80	57.80	57.50	57.50	0
1150120	1342	0	122,370	11779441	97.50	97.50	95.80	96.20	0
1150120	1402	0	7,647,072	218553325	28.55	28.70	28.45	28.70	0
1150120	1409	0	5,744,656	89942006	15.85	15.90	15.45	15.45	0
1150120	1410	0	20,000	677300	33.80	34.00	33.80	33.80	0
1150120	1413	0	10,028	99346	9.91	9.91	9.90	9.90	0
1150120	1414	0	327,484	6318057	19.75	19.75	19.10	19.10	0
1150120	1416	0	285,872	3339157	11.70	11.75	11.65	11.70	0
1150120	1417	0	248,006	2180462	8.83	8.83	8.74	8.82	0
1150120	1418	0	36,100	720515	19.85	20.00	19.85	19.95	0
1150120	1419	0	878,697	67339164	75.90	77.60	75.60	75.60	0
1150120	1423	0	11,054	420285	38.05	38.05	38.00	38.00	0
1150120	1432	0	227,829	4116402	18.15	18.15	18.00	18.05	0
1150120	1434	0	4,439,732	73202901	16.80	16.80	16.35	16.40	0
1150120	1435	0	2,091	45280	21.65	21.65	21.65	21.65	0
1150120	1436	0	149,667	9238471	61.40	62.10	61.20	61.80	0
1150120	1437	0	122,840	4000096	32.70	32.75	32.50	32.50	0
1150120	1438	0	16,207	535631	33.25	33.25	33.00	33.20	0
1150120	1439	0	36,047	1085107	30.25	30.25	30.05	30.10	0
1150120	1440	0	1,171,647	16028802	13.65	13.75	13.60	13.60	0
1150120	1441	0	22,243	231267	10.45	10.45	10.35	10.35	0
1150120	1442	0	500,856	15134225	30.05	30.60	29.80	30.05	0
1150120	1443	0	24,566	657392	26.85	26.95	26.70	26.95	0
1150120	1444	0	675,558	4176777	6.24	6.24	6.15	6.17	0
1150120	1445	0	499,365	6504512	12.30	13.55	12.30	13.55	1
1150120	1446	0	232,071	4223364	18.30	18.30	18.10	18.10	0
1150120	1447	0	649,258	3411671	5.28	5.30	5.22	5.24	0
1150120	1449	0	984,407	12016158	12.40	12.40	12.10	12.15	0
1150120	1451	0	338,113	6112968	18.20	18.30	17.95	17.95	0
1150120	1452	0	88,396	1033024	11.70	11.80	11.65	11.70	0
1150120	1453	0	70,709	861985	12.15	12.35	12.10	12.15	0
1150120	1454	0	28,121	365087	13.00	13.05	12.90	13.00	0
1150120	1455	0	420,300	3392818	8.23	8.23	8.01	8.02	0
1150120	1456	0	11,772	152435	13.05	13.05	12.85	12.95	0
1150120	1457	0	127,504	1970388	15.45	15.50	15.40	15.45	0
1150120	1459	0	71,300	837903	11.75	11.80	11.70	11.70	0
1150120	1460	0	599,646	3876926	6.50	6.52	6.41	6.45	0
1150120	1463	0	48,224	837771	17.45	17.45	17.35	17.35	0
1150120	1464	0	652,863	7738922	12.00	12.00	11.80	11.80	0
1150120	1465	0	32,575	407868	12.50	12.55	12.50	12.50	0
1150120	1466	0	222,108	3221437	14.45	14.70	14.40	14.45	0
1150120	1467	0	219,419	1722178	7.97	7.97	7.82	7.82	0
1150120	1468	0	38,000	458350	12.15	12.15	12.00	12.00	0
1150120	1470	0	0						0
1150120	1471	0	824,891	8385781	10.20	10.30	10.05	10.10	0
1150120	1472	0	161,540	14360599	88.00	90.80	85.00	87.60	-1
1150120	1473	0	234,729	5752978	24.30	24.80	24.10	24.65	0
1150120	1474	0	60,003	624107	10.40	10.45	10.35	10.45	0
1150120	1475	0	45,373	1477805	32.60	33.60	32.05	32.60	0
1150120	1476	0	639,403	267709648	419.50	422.00	412.50	421.00	1
1150120	1477	0	1,140,250	368385521	319.00	326.00	318.50	325.50	5
1150120	1503	0	15,191,806	3252837191	205.50	221.50	204.00	218.00	11
1150120	1504	0	53,115,543	4736361527	87.90	90.50	86.90	88.80	0
1150120	1506	0	1,047,585	13461564	13.30	13.45	12.50	13.00	0
1150120	1512	0	1,012,361	9249927	8.60	9.39	8.60	9.17	0
1150120	1513	0	46,776,115	7992467217	160.50	176.50	158.00	176.50	16
1150120	1514	0	34,598,589	4317679461	120.00	129.50	118.00	127.00	7
1150120	1515	0	379,249	10993126	29.00	29.35	28.75	28.85	0
1150120	1516	0	41,151	904455	22.00	22.00	21.95	22.00	0
1150120	1517	0	2,661,598	34834893	13.15	13.50	12.60	12.85	0
1150120	1519	0	8,949,618	8852138170	960.00	1005.00	956.00	1005.00	42
1150120	1521	0	968,256	29321673	30.60	31.15	29.40	29.70	0
1150120	1522	0	2,065,110	105822885	51.50	51.60	50.80	51.30	0
1150120	1522A	0	7,664	376109	49.10	49.10	49.05	49.05	0
1150120	1524	0	6,020,549	208525193	35.00	35.15	34.30	34.55	0
1150120	1525	0	13,080	822959	62.90	63.00	62.90	62.90	0
1150120	1526	0	996,157	22510932	22.60	22.60	22.45	22.60	2
1150120	1527	0	1,129,373	41075389	36.80	36.85	36.05	36.15	-1
1150120	1528	0	50,733,246	1665184679	33.30	34.00	31.55	31.70	0
1150120	1529	0	3,663,841	85041206	22.30	24.25	22.10	24.00	1
1150120	1530	0	90,798	2666504	30.15	30.15	29.00	29.20	0
1150120	1531	0	182,367	2335300	13.00	13.00	12.70	12.70	0
1150120	1532	0	1,100,382	27709713	25.35	25.55	25.05	25.10	0
1150120	1533	0	124,536	4115577	33.50	33.50	32.90	33.10	0
1150120	1535	0	56,781	3019867	53.40	53.70	52.80	52.80	0
1150120	1536	0	5,000,861	315646624	63.00	64.20	62.20	63.50	0
1150120	1537	0	121,232	15045925	125.00	126.00	123.00	124.00	-1
1150120	1538	0	6,830	178595	25.95	26.50	25.90	25.90	0
1150120	1539	0	1,750,305	36995862	21.50	22.00	20.50	20.65	0
1150120	1540	0	1,996,258	54226112	27.05	27.75	26.80	27.45	0
1150120	1541	0	1,593,788	47703174	29.90	30.85	28.85	29.35	1
1150120	1558	0	106,472	10590933	101.50	101.50	98.50	98.50	-3
1150120	1560	0	2,097,246	889115951	422.50	429.50	418.50	425.00	2
1150120	1563	0	486,855	23243396	48.10	48.10	47.55	47.85	0
1150120	1568	0	626,292	16332696	26.75	26.75	25.90	26.00	0
1150120	1582	0	1,596,769	108577985	69.40	69.40	67.30	67.30	-2
1150120	1583	0	71,871	3580906	50.80	50.80	49.35	50.00	0
1150120	1587	0	5,995,458	326884456	55.90	55.90	53.00	54.90	1
1150120	1589	0	1,944,336	35521247	18.40	18.50	18.05	18.20	0
1150120	1590	0	395,509	403662389	1005.00	1035.00	998.00	1025.00	10
1150120	1597	0	724,929	60287804	83.10	83.90	82.50	83.00	0
1150120	1598	0	298,120	6180083	21.10	21.45	20.45	20.45	0
1150120	1603	0	2,208,062	90588402	39.95	41.65	39.85	41.45	1
1150120	1604	0	289,057	6931385	24.00	24.10	23.90	23.95	0
1150120	1605	0	137,727,220	5800847007	41.55	43.05	41.00	42.40	0
1150120	1608	0	13,515,363	529527345	38.80	39.55	38.30	39.40	0
1150120	1609	0	19,849,116	834870614	40.95	42.85	40.40	42.55	1
1150120	1611	0	1,168,270	16459620	14.20	14.20	14.00	14.05	0
1150120	1612	0	12,104,837	462197159	37.40	40.00	36.75	38.30	0
1150120	1614	0	131,664	4455710	33.90	33.95	33.80	33.80	0
1150120	1615	0	159,031	7825933	49.00	49.60	48.80	49.30	0
1150120	1616	0	4,196,795	125866492	29.35	30.50	28.85	30.20	1
1150120	1617	0	964,103	16500083	17.10	17.50	16.75	17.15	0
1150120	1618	0	3,109,067	140656980	44.10	46.00	43.65	45.40	0
1150120	1626	0	55,975	621241	11.10	11.15	11.05	11.05	0
1150120	1702	0	461,508	17405378	37.75	37.95	37.60	37.65	0
1150120	1707	0	300,293	36502223	122.50	122.50	121.00	121.50	-1
1150120	1708	0	1,245,679	41231270	33.35	33.40	32.80	32.90	0
1150120	1709	0	598,420	10216209	17.20	17.20	17.00	17.00	0
1150120	1710	0	1,272,666	16341982	12.90	13.05	12.65	12.70	0
1150120	1711	0	7,535,089	173004409	23.10	23.30	22.75	22.90	0
1150120	1712	0	293,666	13481917	45.50	46.10	45.50	45.90	0
1150120	1713	0	695,157	35009335	51.00	51.00	50.00	50.10	0
1150120	1714	0	4,799,031	43571142	9.19	9.20	8.99	9.07	0
1150120	1717	0	53,832,068	3711836613	69.20	70.90	67.20	69.90	0
1150120	1718	0	4,903,283	35380366	7.34	7.34	7.13	7.15	0
1150120	1720	0	187,922	11438931	61.00	61.10	60.60	60.80	0
1150120	1721	0	8,951,271	190656724	22.00	22.45	20.70	20.85	-1
1150120	1722	0	1,794,151	84582551	47.50	47.60	46.85	46.85	0
1150120	1723	0	284,335	20245703	71.60	71.60	70.90	71.20	0
1150120	1725	0	168,103	5078845	30.40	30.80	29.95	30.20	0
1150120	1726	0	7,304	554325	76.00	76.00	75.80	75.90	0
1150120	1727	0	6,590,256	317752325	48.30	49.15	47.35	47.45	0
1150120	1730	0	64,368	3379990	52.60	52.60	52.40	52.40	0
1150120	1731	0	121,540	2665347	21.95	21.95	21.90	21.90	0
1150120	1732	0	203,767	5594147	27.60	27.75	27.30	27.30	0
1150120	1733	0	223,230	6630117	29.50	30.00	29.50	29.55	0
1150120	1734	0	157,288	4862253	31.00	31.00	30.80	30.80	0
1150120	1735	0	158,367	2830822	17.70	18.25	17.70	17.70	0
1150120	1736	0	631,119	95392789	153.00	154.00	150.00	150.50	-2
1150120	1737	0	84,655	2675943	31.65	31.65	31.55	31.55	0
1150120	1752	0	112,400	4093024	36.50	36.65	36.25	36.50	0
1150120	1760	0	170,241	10912317	64.20	64.70	63.50	63.70	0
1150120	1762	0	189,772	4931900	25.75	26.25	25.75	25.95	0
1150120	1773	0	1,085,175	170918756	160.00	160.00	156.50	157.50	-3
1150120	1776	0	39,491	619722	15.70	15.80	15.55	15.65	0
1150120	1783	0	176,789	8245686	47.45	47.65	46.20	46.45	0
1150120	1786	0	279,057	22466063	81.10	81.20	80.00	80.20	-1
1150120	1789	0	3,476,790	97428991	27.30	28.50	27.30	28.25	1
1150120	1795	0	4,523,892	1435669277	319.50	326.00	312.50	314.00	-5
1150120	1802	0	420,681,801	20840474798	46.90	50.50	46.30	50.50	4
1150120	1805	0	290,517	3392945	11.90	11.90	11.50	11.85	0
1150120	1806	0	1,331,511	12454518	9.27	9.49	9.26	9.26	0
1150120	1808	0	1,873,326	61527583	33.30	33.40	32.60	32.60	0
1150120	1809	0	16,334,051	444574832	26.50	27.50	26.40	27.50	2
1150120	1810	0	7,452,113	155462238	20.95	21.45	20.45	20.60	0
1150120	1817	0	26,622	1025700	38.50	38.60	38.50	38.55	0
1150120	1903	0	191,720	10862593	57.00	57.10	56.10	56.50	0
1150120	1904	0	1,457,094	26169563	18.05	18.15	17.85	17.90	0
1150120	1905	0	2,427,189	30103920	12.45	12.55	12.30	12.30	0
1150120	1906	0	100,689	1217684	12.05	12.10	12.05	12.10	0
1150120	1907	0	1,014,669	25753103	25.60	25.65	25.25	25.25	0
1150120	1909	0	1,692,928	17057071	10.15	10.25	10.00	10.00	0
1150120	2002	0	60,139,762	1158942791	19.65	19.65	19.15	19.15	0
1150120	2002A	0	6,224	241936	38.90	38.90	38.80	38.90	0
1150120	2006	0	1,955,987	136809802	70.30	70.70	69.50	69.50	-1
1150120	2007	0	411,191	3338615	8.16	8.20	8.06	8.08	0
1150120	2008	0	31,715	916519	28.20	29.00	28.20	29.00	0
1150120	2009	0	4,539,623	226634514	50.40	50.40	49.55	50.20	0
1150120	2010	0	1,226,477	25971552	21.20	21.30	21.05	21.15	0
1150120	2012	0	41,318	717717	17.50	17.50	17.25	17.25	0
1150120	2013	0	118,048	5020773	42.60	42.80	42.35	42.35	0
1150120	2014	0	6,997,489	116359095	16.90	16.90	16.50	16.60	0
1150120	2015	0	144,961	9325776	64.00	64.60	63.90	64.20	0
1150120	2017	0	798,028	7147953	9.02	9.02	8.92	8.94	0
1150120	2020	0	330,105	7835572	23.75	23.95	23.60	23.75	0
1150120	2022	0	808,548	7264904	9.05	9.08	8.91	8.91	0
1150120	2023	0	2,477,604	36575099	14.80	14.80	14.70	14.80	0
1150120	2024	0	22,255	355429	16.05	16.05	15.80	15.90	0
1150120	2025	0	518,341	7059546	14.00	14.00	13.40	13.40	0
1150120	2027	0	19,945,181	723065742	36.85	36.85	36.00	36.15	0
1150120	2028	0	190,799	3567493	19.00	19.00	18.55	18.55	0
1150120	2029	0	153,858	3228781	21.00	21.05	20.95	21.00	0
1150120	2030	0	773,847	12538622	16.65	16.65	16.05	16.10	0
1150120	2031	0	996,654	38683122	39.10	39.25	38.55	38.60	0
1150120	2032	0	561,566	9265555	16.75	16.85	16.35	16.40	0
1150120	2033	0	126,084	2045465	16.35	16.50	16.15	16.15	0
1150120	2034	0	1,694,462	35348198	21.00	21.00	20.75	20.75	0
1150120	2038	0	698,943	10585943	15.35	15.35	14.95	14.95	0
1150120	2049	0	8,341,781	1938135076	230.50	236.00	228.00	233.50	3
1150120	2059	0	2,060,598	7333834560	3330.00	3640.00	3325.00	3640.00	330
1150120	2062	0	890,131	20888760	23.65	23.95	23.05	23.20	0
1150120	2069	0	422,501	8212195	19.50	19.75	19.20	19.25	0
1150120	2101	0	961,697	35520741	36.90	37.25	36.65	37.00	0
1150120	2102	0	381,750	7656500	20.30	20.30	19.90	20.10	0
1150120	2103	0	2,437,760	37606164	15.70	15.70	15.25	15.25	0
1150120	2104	0	7,292,648	91668100	12.50	12.95	12.20	12.30	0
1150120	2105	0	9,911,598	316743672	31.80	32.20	31.65	31.90	0
1150120	2106	0	1,638,828	34076073	20.60	21.10	20.50	21.10	0
1150120	2107	0	250,892	6291428	24.90	25.25	24.80	25.00	0
1150120	2108	0	1,170,392	28409133	24.60	24.65	23.95	24.00	0
1150120	2109	0	102,807	1545861	15.00	15.10	15.00	15.00	0
1150120	2114	0	37,117	3341776	90.20	90.20	89.90	89.90	0
1150120	2115	0	1,173,594	31348301	27.15	27.25	26.00	26.65	0
1150120	2201	0	4,140,651	132972128	32.50	32.50	31.80	31.90	0
1150120	2204	0	1,319,045	77134549	58.50	59.10	58.10	58.10	0
1150120	2206	0	702,656	42000774	59.80	60.00	59.60	59.90	0
1150120	2207	0	174,672	94410368	540.00	543.00	539.00	539.00	-3
1150120	2208	0	17,722,634	401515897	21.80	23.00	21.80	22.70	1
1150120	2211	0	1,210,032	121801965	102.50	102.50	100.00	100.00	-2
1150120	2227	0	111,272	6113405	54.70	55.50	54.50	54.50	0
1150120	2228	0	445,941	47342245	107.00	107.00	105.50	105.50	-1
1150120	2231	0	773,447	78904435	102.50	105.00	100.00	100.00	-2
1150120	2233	0	1,483,542	351118866	229.50	243.00	227.50	237.00	5
1150120	2236	0	458,963	49963850	110.50	111.00	107.00	111.00	0
1150120	2239	0	87,032	2637493	30.65	30.65	30.15	30.25	0
1150120	2241	0	460,301	17086102	37.90	37.90	36.25	36.45	0
1150120	2243	0	369,364	4285696	11.90	11.90	11.40	11.60	0
1150120	2247	0	160,217	43843322	277.50	277.50	272.50	275.00	-1
1150120	2248	0	21,050	1044840	49.90	49.90	49.30	49.85	0
1150120	2250	0	99,580	7575513	75.90	77.00	75.10	75.80	0
1150120	2254	0	8,200	490620	59.90	59.90	59.60	59.80	0
1150120	2258	0	636,712	24758781	38.80	39.00	38.75	38.80	0
1150120	2301	0	11,484,784	1850666885	161.00	163.00	159.50	161.50	-1
1150120	2302	0	2,198,196	44679776	20.05	20.85	19.90	20.05	0
1150120	2303	0	471,877,466	31412667442	62.40	68.70	61.00	67.80	5
1150120	2305	0	2,860,719	42613317	15.15	15.40	14.50	14.70	0
1150120	2308	0	7,555,816	8487601840	1105.00	1140.00	1100.00	1130.00	10
1150120	2312	0	35,742,262	1239623453	34.80	35.40	33.85	34.95	0
1150120	2313	0	69,647,761	10090734579	140.50	149.00	138.50	148.00	4
1150120	2314	0	251,614	5583587	22.30	22.30	22.10	22.20	0
1150120	2316	0	5,380,755	539585779	99.10	103.00	98.10	99.00	0
1150120	2317	0	77,123,735	17372372600	228.50	228.50	223.50	223.50	-6
1150120	2321	0	333	5493					0
1150120	2323	0	8,424,612	92620907	11.15	11.20	10.90	10.90	0
1150120	2324	0	87,602,167	2867926065	32.10	33.70	31.85	32.60	0
1150120	2327	0	55,119,559	15889372422	289.00	292.00	285.00	289.50	-6
1150120	2328	0	11,883,769	621423506	53.40	53.40	51.60	52.10	-1
1150120	2329	0	79,605,026	5306490549	66.00	70.70	62.40	69.90	1
1150120	2330	0	32,687,106	57524295396	1740.00	1775.00	1740.00	1775.00	15
1150120	2331	0	28,498,403	825353375	29.55	29.80	28.30	28.55	-1
1150120	2332	0	5,022,655	83791026	16.80	17.00	16.50	16.55	0
1150120	2337	0	70,578,140	5057347047	66.40	76.80	66.40	76.80	3
1150120	2338	0	2,638,885	109563687	42.20	42.25	40.80	41.55	0
1150120	2340	0	6,570,510	190412079	28.70	29.35	28.25	29.05	0
1150120	2342	0	10,575,089	385931263	35.00	38.20	34.40	36.75	1
1150120	2344	0	52,267,677	5808516823	105.50	114.50	105.50	113.00	-3
1150120	2345	0	3,573,823	4261251853	1165.00	1220.00	1160.00	1185.00	20
1150120	2347	0	5,879,812	380006142	65.20	65.30	64.00	64.20	0
1150120	2348	0	584,117	45617184	78.70	78.90	77.60	78.10	0
1150120	2348A	0	12,232	447910	36.70	36.70	36.60	36.60	0
1150120	2349	0	13,464,333	214015153	16.05	16.30	15.65	15.65	0
1150120	2351	0	4,012,349	328478667	78.40	85.60	77.80	83.70	5
1150120	2352	0	4,213,795	107639837	25.40	25.75	25.20	25.55	0
1150120	2353	0	31,162,804	839702160	27.25	27.25	26.70	26.75	0
1150120	2354	0	7,369,104	437254529	60.00	60.30	58.90	59.00	0
1150120	2355	0	3,727,030	132344712	35.35	35.85	34.85	35.85	0
1150120	2356	0	17,423,295	780623993	44.85	45.15	44.35	44.80	0
1150120	2357	0	4,120,391	2111617847	512.00	519.00	508.00	510.00	0
1150120	2359	0	1,193,971	156765270	132.00	132.50	130.00	130.50	-1
1150120	2360	0	4,547,148	4578036408	959.00	1030.00	958.00	1030.00	80
1150120	2362	0	532,562	21003658	39.35	39.80	39.15	39.15	0
1150120	2363	0	11,183,129	580717446	51.40	53.00	50.50	51.80	0
1150120	2364	0	138,971	9190962	65.80	66.70	65.80	66.00	0
1150120	2365	0	2,331,164	85136379	36.80	36.95	36.05	36.35	0
1150120	2367	0	69,215,445	2598833121	37.70	38.35	36.70	37.65	0
1150120	2368	0	7,910,123	4965614291	622.00	639.00	619.00	630.00	6
1150120	2369	0	101,213,628	3220681592	30.95	33.70	30.45	32.35	1
1150120	2371	0	178,862,517	7517591742	39.50	43.50	39.20	42.75	2
1150120	2373	0	96,333	5306750	55.10	55.30	54.90	54.90	0
1150120	2374	0	10,165,674	832537642	81.00	83.40	79.80	81.00	0
1150120	2375	0	8,074,888	836267568	104.50	106.00	101.50	104.00	-3
1150120	2376	0	3,555,919	850836566	240.50	241.00	238.00	238.00	-2
1150120	2377	0	8,372,471	849484863	99.90	103.00	99.90	100.50	0
1150120	2379	0	2,453,715	1269942862	515.00	524.00	514.00	517.00	2
1150120	2380	0	175,292	898474	5.12	5.14	5.11	5.11	0
1150120	2382	0	13,982,826	3900575858	281.00	282.00	277.00	277.50	-4
1150120	2383	0	2,517,558	4035608005	1575.00	1620.00	1560.00	1615.00	35
1150120	2385	0	3,617,266	433658189	119.00	121.00	118.50	119.50	0
1150120	2387	0	322,887	12856871	39.80	40.00	39.45	39.70	0
1150120	2388	0	4,811,458	259103911	54.00	54.70	53.00	53.70	0
1150120	2390	0	1,114,995	12207572	11.00	11.10	10.85	10.85	0
1150120	2392	0	2,452,312	99450808	41.50	41.50	40.10	40.25	-1
1150120	2393	0	3,468,901	191631138	55.50	55.90	54.90	55.00	0
1150120	2395	0	3,681,100	1033692146	286.00	287.00	278.50	280.00	-7
1150120	2397	0	204,139	12388568	60.70	61.20	60.20	60.40	0
1150120	2399	0	10,424,238	288625142	26.80	29.00	26.70	27.20	0
1150120	2401	0	5,628,120	127855298	23.20	23.20	22.40	22.70	0
1150120	2402	0	6,383,266	357681822	55.90	56.50	55.40	56.40	1
1150120	2404	0	2,072,488	2237836680	1080.00	1095.00	1065.00	1080.00	-15
1150120	2405	0	2,977,385	51937730	17.80	17.80	17.25	17.35	0
1150120	2406	0	30,280,357	950282498	30.80	32.10	30.05	31.20	0
1150120	2408	0	27,036,020	7051473340	247.50	274.00	247.50	272.00	-3
1150120	2409	0	616,653,167	10439860447	17.25	17.50	16.50	16.60	0
1150120	2412	0	5,248,675	699252626	133.50	134.00	133.00	133.00	-1
1150120	2413	0	8,617,591	420770634	50.40	51.00	47.50	48.65	-2
1150120	2414	0	113,537	4656499	41.10	41.10	40.85	40.90	0
1150120	2415	0	95,540	2653386	28.15	28.15	27.70	27.70	0
1150120	2417	0	639,408	25348410	39.95	40.00	39.40	39.40	0
1150120	2419	0	7,852,492	251185897	31.30	32.85	30.60	32.05	0
1150120	2420	0	303,497	15926573	52.60	52.80	52.10	52.70	0
1150120	2421	0	1,797,137	272038232	150.00	152.50	149.00	151.00	1
1150120	2423	0	156,628	8575299	54.40	55.20	54.10	54.90	0
1150120	2424	0	56,144	1965864	35.00	36.00	34.05	34.70	-1
1150120	2425	0	870,938	27891636	32.95	32.95	31.50	31.55	-1
1150120	2426	0	9,136,172	181173250	18.60	20.15	18.30	20.15	1
1150120	2427	0	724,101	19493362	26.85	27.15	26.70	26.70	0
1150120	2428	0	623,127	110373701	180.00	180.00	175.50	176.00	-4
1150120	2429	0	725,419	55812572	75.00	79.30	74.30	75.90	1
1150120	2430	0	43,268	986733	22.75	22.90	22.70	22.75	0
1150120	2431	0	1,231,176	16341574	13.30	13.45	13.05	13.10	0
1150120	2432	0	13,000	322900	24.75	24.90	24.75	24.90	0
1150120	2433	0	31,791	1485016	46.75	46.75	46.65	46.75	0
1150120	2434	0	25,624	769351	30.15	30.15	29.90	29.90	0
1150120	2436	0	2,656,027	133474477	49.90	50.80	49.00	50.60	0
1150120	2438	0	120,479	2673097	22.35	22.70	22.00	22.00	0
1150120	2439	0	1,342,429	141229199	106.00	106.00	104.00	105.50	0
1150120	2440	0	578,147	9252507	16.30	16.50	15.65	16.10	0
1150120	2441	0	23,119,475	2420944021	99.80	111.00	98.60	107.50	5
1150120	2442	0	2,370,043	53925100	23.00	23.00	22.50	22.60	0
1150120	2444	0	917,681	11607660	12.75	13.00	12.40	12.45	0
1150120	2449	0	17,352,958	4717499925	272.00	277.00	265.50	274.50	3
1150120	2450	0	214,421	6230260	28.95	29.20	28.90	28.95	0
1150120	2451	0	13,654,824	3306755096	233.00	248.00	231.00	248.00	-8
1150120	2453	0	420,200	23262423	55.40	55.80	55.00	55.00	0
1150120	2454	0	6,508,709	9662514435	1480.00	1500.00	1470.00	1485.00	0
1150120	2455	0	19,312,947	3468419771	168.00	184.50	167.00	184.50	16
1150120	2457	0	50,969,937	1658263313	30.50	33.65	29.80	33.65	3
1150120	2458	0	1,803,961	212615404	118.00	119.00	117.00	117.50	0
1150120	2459	0	70,953	4816107	67.50	68.00	67.50	67.80	0
1150120	2460	0	341,196	7845702	23.25	23.35	22.75	22.95	0
1150120	2461	0	401,351	6783029	17.00	17.10	16.70	16.85	0
1150120	2462	0	810,252	20216232	24.95	25.10	24.75	24.95	0
1150120	2464	0	6,120,047	424063890	68.40	71.50	67.50	68.10	0
1150120	2465	0	487,392	28032393	58.20	58.30	57.20	57.50	0
1150120	2466	0	816,157	51989480	63.70	64.50	62.90	64.50	0
1150120	2467	0	1,243,792	307595239	245.00	251.00	244.50	249.50	4
1150120	2468	0	386,133	15837921	40.75	41.70	40.40	40.65	0
1150120	2471	0	141,545	7437936	52.60	52.70	52.10	52.50	0
1150120	2472	0	4,861,107	576018627	121.00	121.00	117.00	119.00	-2
1150120	2474	0	5,085,165	1045830232	209.00	209.50	203.00	205.00	-4
1150120	2476	0	3,038,192	289507688	95.50	97.60	94.00	94.20	-1
1150120	2477	0	473,789	11921335	25.65	25.65	24.90	24.95	0
1150120	2478	0	3,021,085	215076722	72.30	72.30	70.30	71.10	-1
1150120	2480	0	264,823	37129200	140.00	141.50	139.50	140.00	1
1150120	2481	0	61,508,430	5779366248	88.00	97.60	87.60	97.60	8
1150120	2482	0	298,533	5583025	18.45	18.95	18.45	18.45	0
1150120	2483	0	222,587	4424484	19.80	20.00	19.65	19.90	0
1150120	2484	0	16,926,624	503426896	30.15	31.05	28.10	30.00	0
1150120	2485	0	11,129,508	404239839	36.20	36.85	35.90	36.85	0
1150120	2486	0	3,660,259	340562307	93.50	94.40	92.00	93.00	0
1150120	2488	0	182,157	8326237	45.45	45.90	45.30	45.80	0
1150120	2489	0	54,395,921	1062784557	19.00	19.80	18.85	19.15	1
1150120	2491	0	739,811	15268856	21.75	21.75	20.00	20.00	0
1150120	2492	0	38,241,924	5562688177	146.00	148.50	141.50	148.00	1
1150120	2493	0	1,011,256	122476718	120.50	122.50	119.00	121.50	1
1150120	2495	0	16,063,557	539761952	33.50	34.50	32.75	33.60	0
1150120	2496	0	37,681	2612764	68.90	69.80	68.90	69.30	0
1150120	2497	0	542,087	28614804	53.50	54.10	52.10	52.70	0
1150120	2498	0	5,763,382	270008902	46.90	47.10	46.35	46.85	0
1150120	2501	0	1,696,582	38866132	22.70	23.05	22.70	22.90	0
1150120	2504	0	3,402,643	126044678	37.55	37.85	36.70	36.90	0
1150120	2505	0	325,293	6471837	19.80	20.05	19.70	19.85	0
1150120	2506	0	715,849	6438460	9.06	9.06	8.96	8.98	0
1150120	2509	0	138,402	2089845	15.15	15.20	15.05	15.05	0
1150120	2511	0	1,009,260	8542316	8.43	8.54	8.41	8.43	0
1150120	2514	0	186,507	2829196	15.15	15.25	15.00	15.00	0
1150120	2515	0	5,777,776	77032559	13.50	13.50	13.25	13.30	0
1150120	2516	0	366,139	5348861	14.65	14.70	14.45	14.45	0
1150120	2520	0	2,008,319	66545432	32.70	33.40	32.55	33.10	0
1150120	2524	0	169,764	7157666	42.45	42.70	41.80	41.80	-1
1150120	2527	0	343,874	10244332	30.15	30.15	29.60	29.60	0
1150120	2528	0	328,091	9798389	29.85	30.20	29.55	29.85	0
1150120	2530	0	1,416,271	39568002	28.05	28.20	27.70	28.15	0
1150120	2534	0	474,646	9554496	20.15	20.30	20.00	20.00	0
1150120	2535	0	362,470	24901946	68.10	69.40	68.00	68.60	0
1150120	2536	0	197,729	4703378	23.90	23.90	23.65	23.65	0
1150120	2537	0	1,226,651	13248623	10.85	10.90	10.75	10.80	0
1150120	2538	0	320,167	3477009	10.90	10.95	10.80	10.80	0
1150120	2539	0	498,731	24027391	48.50	48.60	47.95	48.00	0
1150120	2540	0	1,800,511	89303699	49.55	50.10	48.60	50.00	0
1150120	2542	0	4,797,670	183317909	38.35	38.60	38.05	38.05	0
1150120	2543	0	1,372,727	86004776	63.90	63.90	62.30	62.40	0
1150120	2545	0	434,928	16445709	38.05	38.10	37.65	37.80	0
1150120	2546	0	158,538	14238850	89.80	90.10	89.30	89.50	0
1150120	2547	0	1,505,407	16557257	11.00	11.10	10.90	10.95	0
1150120	2548	0	905,607	96854010	109.00	109.00	106.00	106.50	-1
1150120	2597	0	311,240	54834331	174.00	178.00	174.00	175.50	1
1150120	2601	0	1,391,674	7808429	5.68	5.68	5.59	5.59	0
1150120	2603	0	10,782,060	2062832977	189.00	193.50	188.50	191.00	3
1150120	2605	0	11,183,441	325195622	29.20	29.55	28.80	29.00	0
1150120	2606	0	5,023,508	313630158	62.90	63.40	62.00	62.00	0
1150120	2607	0	790,958	46054371	57.20	58.50	57.20	58.30	0
1150120	2608	0	157,021	5176390	33.00	33.00	32.90	32.95	0
1150120	2609	0	17,412,097	960625675	54.50	55.80	54.40	55.10	1
1150120	2610	0	54,108,002	1188470303	21.50	22.20	21.50	21.90	0
1150120	2611	0	290,937	4421550	15.25	15.30	15.10	15.15	0
1150120	2612	0	2,457,511	151377387	61.30	62.20	61.00	61.80	1
1150120	2613	0	343,711	8447381	24.70	24.70	24.40	24.40	0
1150120	2614	0	1,092,355	24423538	22.30	22.80	22.10	22.10	0
1150120	2615	0	8,279,918	638469394	76.00	78.20	76.00	76.60	0
1150120	2616	0	92,396	1276414	13.95	13.95	13.75	13.75	0
1150120	2617	0	852,559	26831549	31.35	31.65	31.30	31.50	0
1150120	2618	0	83,989,840	3214514973	37.30	38.85	37.25	38.20	1
1150120	2630	0	9,296,213	519388715	55.60	57.40	54.80	55.50	1
1150120	2633	0	7,306,610	198283902	27.20	27.25	27.10	27.10	0
1150120	2634	0	37,011,149	2136935901	57.70	59.20	56.60	57.40	1
1150120	2636	0	403,157	27011251	66.50	67.20	66.50	67.10	0
1150120	2637	0	2,341,468	166705325	71.50	72.00	70.70	71.00	0
1150120	2642	0	73,962	1905615	25.75	26.00	25.70	25.75	0
1150120	2645	0	10,133,223	1616303753	157.00	163.50	154.50	161.00	7
1150120	2646	0	5,641,369	132986559	23.35	23.75	23.30	23.45	0
1150120	2701	0	67,928	748364	11.05	11.15	11.00	11.00	0
1150120	2702	0	115,011	1377831	11.95	12.05	11.95	11.95	0
1150120	2704	0	99,781	4284062	42.75	43.10	42.65	43.05	0
1150120	2705	0	195,406	3209326	16.45	16.45	16.30	16.45	0
1150120	2706	0	156,682	2021022	12.90	13.00	12.85	12.85	0
1150120	2707	0	92,895	17643676	189.00	191.00	189.00	190.00	1
1150120	2712	0	8,981	159412	17.70	17.90	17.70	17.90	0
1150120	2722	0	40,393	1014398	25.25	25.25	24.95	25.20	0
1150120	2723	0	329,996	25132779	75.40	76.90	75.00	76.50	1
1150120	2727	0	219,714	48402463	219.00	221.00	219.00	220.00	1
1150120	2731	0	483,430	83070170	171.00	174.00	170.00	170.00	-2
1150120	2739	0	180,935	6198234	34.35	34.45	34.10	34.10	0
1150120	2748	0	163,159	6733368	41.20	41.70	41.10	41.25	0
1150120	2753	0	190,406	35158600	184.50	185.50	184.00	184.00	0
1150120	2762	0	39,252	2932713	74.80	75.00	74.40	74.70	0
1150120	2801	0	16,961,261	346366734	20.40	20.50	20.35	20.50	0
1150120	2812	0	15,071,496	310885523	20.70	20.75	20.55	20.70	0
1150120	2816	0	124,470	3641031	29.15	29.55	29.10	29.10	0
1150120	2820	0	731,664	11973514	16.35	16.40	16.35	16.35	0
1150120	2832	0	251,315	12529706	50.00	50.10	49.70	49.70	0
1150120	2834	0	17,081,586	271162583	15.90	15.95	15.80	15.85	0
1150120	2836	0	1,174,704	14219893	12.10	12.15	12.05	12.10	0
1150120	2836A	0	25,069	592511	23.70	23.80	23.60	23.60	0
1150120	2838	0	5,288,592	98185267	18.55	18.75	18.50	18.50	0
1150120	2838A	0	95,080	5180144	54.50	54.60	54.30	54.60	0
1150120	2845	0	7,809,561	98959388	12.70	12.75	12.65	12.65	0
1150120	2849	0	49,998	665239	13.30	13.35	13.30	13.30	0
1150120	2850	0	352,903	41392271	116.50	118.00	116.50	117.50	0
1150120	2851	0	981,577	26655158	27.30	27.40	27.00	27.05	0
1150120	2852	0	332,497	9292675	28.00	28.10	27.85	27.90	0
1150120	2855	0	5,900,685	164838130	28.20	28.25	27.70	27.75	0
1150120	2867	0	7,874,951	62117678	7.90	7.93	7.85	7.87	0
1150120	2880	0	10,120,269	336144045	32.80	33.50	32.80	33.05	0
1150120	2881	0	16,804,671	1586386227	94.90	95.20	94.00	94.00	-1
1150120	2881A	0	18,179	1149836	63.30	63.30	63.20	63.30	0
1150120	2881B	0	32,910	2030467	61.70	61.80	61.70	61.80	0
1150120	2881C	0	23,581	1240713	52.70	52.70	52.60	52.60	0
1150120	2882	0	18,641,720	1432913581	76.90	77.90	76.20	76.60	0
1150120	2882A	0	310,967	18878630	60.70	60.80	60.70	60.80	0
1150120	2882B	0	30,257	1815490	60.00	60.10	60.00	60.10	0
1150120	2883	0	31,494,845	570474425	18.10	18.20	18.00	18.10	0
1150120	2883B	0	1,085,596	8528565	7.85	7.87	7.85	7.87	0
1150120	2884	0	30,188,715	1000267784	33.05	33.40	33.00	33.10	0
1150120	2885	0	16,105,349	674358638	42.05	42.20	41.70	41.70	0
1150120	2886	0	24,827,528	998189480	40.55	40.55	40.00	40.00	0
1150120	2887	0	75,125,820	1719056057	22.95	23.10	22.75	22.90	0
1150120	2887E	0	59,226	2952626	49.90	49.90	49.80	49.90	0
1150120	2887F	0	10,411	488758	46.90	47.00	46.90	46.90	0
1150120	2887G	0	82,304	3266264	39.55	39.75	39.55	39.65	0
1150120	2887H	0	586,152	23178176	39.50	39.65	39.45	39.65	0
1150120	2887I	0	7,133,786	66502829	9.33	9.33	9.31	9.32	0
1150120	2887Z1	0	32,616	538575	16.45	16.55	16.45	16.50	0
1150120	2889	0	3,467,339	56631544	16.35	16.45	16.20	16.30	0
1150120	2890	0	17,936,151	524122902	29.20	29.40	29.10	29.10	0
1150120	2891	0	24,164,430	1235242116	51.00	51.50	50.90	51.00	0
1150120	2891B	0	3,624	230798	63.70	63.80	63.70	63.80	0
1150120	2891C	0	340	20406					0
1150120	2892	0	16,192,689	478938471	29.65	29.80	29.45	29.45	0
1150120	2897	0	3,080,920	28108280	9.11	9.14	9.11	9.12	0
1150120	2897B	0	12,360	145846	11.80	11.80	11.80	11.80	0
1150120	2901	0	3,668	90559	24.65	24.75	24.60	24.60	0
1150120	2903	0	2,212,395	48686256	22.05	22.15	21.95	21.95	0
1150120	2904	0	28,634	490548	17.15	17.50	17.05	17.05	0
1150120	2905	0	433,708	6811125	15.60	15.80	15.55	15.70	0
1150120	2906	0	131,232	1647031	12.55	12.60	12.50	12.55	0
1150120	2908	0	149,335	3026552	20.15	20.35	20.15	20.35	0
1150120	2910	0	6,000	125300	20.90	20.90	20.80	20.90	0
1150120	2911	0	30,192	154002	5.17	5.17	5.10	5.10	0
1150120	2912	0	3,670,492	800020187	217.00	219.00	217.00	217.50	0
1150120	2913	0	1,802,242	23859697	13.35	13.35	13.15	13.15	0
1150120	2915	0	2,683,706	140460832	52.60	52.80	52.10	52.10	0
1150120	2923	0	53,722	1085411	20.10	20.50	20.05	20.10	0
1150120	2929	0	240,144	1855242	7.76	7.77	7.67	7.76	0
1150120	2939	0	38,015	839816	22.55	22.55	21.90	21.90	0
1150120	2945	0	22,091	858313	38.75	38.95	38.70	38.80	0
1150120	3002	0	679,711	16290416	24.40	24.45	23.65	23.75	0
1150120	3003	0	161,124	7870193	49.00	49.20	48.35	49.00	0
1150120	3004	0	788,883	91756662	115.00	118.50	115.00	115.50	0
1150120	3005	0	3,538,916	418657692	116.50	120.50	116.00	118.00	1
1150120	3006	0	2,252,823	336536588	145.50	152.00	145.50	152.00	-6
1150120	3008	0	685,625	1680774850	2450.00	2480.00	2420.00	2430.00	-20
1150120	3010	0	2,570,637	298137036	114.00	117.50	114.00	115.50	2
1150120	3011	0	1,437,782	20629453	14.90	14.90	14.20	14.35	0
1150120	3013	0	3,319,951	399204469	121.50	122.00	119.00	120.50	0
1150120	3014	0	903,659	107136899	118.50	119.50	117.00	118.50	0
1150120	3015	0	945,689	53040014	57.30	57.30	55.50	55.60	-1
1150120	3016	0	15,245,936	972159322	59.70	66.00	58.40	66.00	6
1150120	3017	0	4,832,354	6217964285	1275.00	1305.00	1265.00	1295.00	15
1150120	3018	0	12,358	147989	11.95	11.95	11.90	11.95	0
1150120	3019	0	4,527,874	646969931	143.50	144.00	141.50	143.50	1
1150120	3021	0	265,040	4923987	18.65	18.80	18.35	18.55	0
1150120	3022	0	504,816	34272228	68.50	68.50	67.30	67.80	0
1150120	3023	0	941,454	180017618	191.00	193.50	189.50	190.00	-1
1150120	3024	0	769,004	8830514	11.45	11.60	11.35	11.45	0
1150120	3025	0	2,147,142	156680182	72.20	74.50	71.50	71.70	0
1150120	3026	0	2,054,823	219202513	109.00	109.00	105.00	106.00	-3
1150120	3027	0	7,174,554	203438276	28.35	29.10	27.55	28.55	0
1150120	3028	0	3,957,148	160129579	40.80	40.80	40.15	40.35	-1
1150120	3029	0	853,052	96469641	112.00	114.00	112.00	112.50	0
1150120	3030	0	2,853,495	501309554	176.50	179.00	173.50	175.00	-1
1150120	3031	0	976,749	20069145	20.20	21.00	20.10	20.55	0
1150120	3032	0	536,741	39611695	73.50	74.20	72.60	74.00	1
1150120	3033	0	1,975,435	60501573	30.85	30.85	30.50	30.55	0
1150120	3034	0	4,054,170	1582634996	387.00	395.00	383.50	392.00	5
1150120	3035	0	2,702,127	464139812	172.00	173.00	170.00	172.50	0
1150120	3036	0	4,156,654	613865143	148.00	151.00	146.00	147.00	-1
1150120	3036A	0	311,109	16115445	51.80	51.80	51.80	51.80	0
1150120	3037	0	117,003,208	35976422887	297.00	318.00	295.50	308.00	7
1150120	3038	0	241,400	5804731	24.20	24.20	23.90	24.10	0
1150120	3040	0	438,382	21645662	50.20	51.00	48.60	51.00	0
1150120	3041	0	867,012	23219969	26.65	27.10	26.50	26.65	0
1150120	3042	0	3,711,645	326791569	86.10	89.00	85.60	88.50	2
1150120	3043	0	309,051	7016544	22.70	23.00	22.35	22.65	0
1150120	3044	0	1,848,120	581288843	309.00	318.00	308.50	314.50	2
1150120	3045	0	4,230,876	456247553	108.50	108.50	107.50	107.50	-1
1150120	3046	0	264,883	14282534	54.20	54.60	53.50	53.60	0
1150120	3047	0	4,733,841	95368719	20.10	20.50	19.75	19.85	0
1150120	3048	0	9,333,067	399270476	43.00	43.75	42.05	42.05	0
1150120	3049	0	25,459,457	231525548	9.00	9.21	8.74	9.21	0
1150120	3050	0	1,584,063	23383475	15.10	15.10	14.60	14.65	0
1150120	3051	0	3,745,545	100182475	26.75	26.75	26.40	26.75	2
1150120	3052	0	588,496	6908135	11.70	11.80	11.70	11.75	0
1150120	3054	0	33,358	1005302	29.95	30.30	29.95	30.20	0
1150120	3055	0	407,276	30256824	73.40	75.10	73.10	73.90	0
1150120	3056	0	1,428,271	25071884	17.55	17.65	17.40	17.55	0
1150120	3057	0	760,574	14201202	19.30	19.30	18.20	18.35	0
1150120	3058	0	919,576	9557744	10.80	10.80	10.20	10.25	0
1150120	3059	0	3,294,625	134746295	40.25	41.40	39.90	40.95	0
1150120	3060	0	12,509,573	456994825	35.80	37.70	35.00	36.40	0
1150120	3062	0	5,153,790	134041225	26.10	26.35	25.70	25.80	0
1150120	3090	0	4,862,473	493507610	103.00	103.00	100.00	101.50	-2
1150120	3092	0	1,921,094	51790524	25.85	28.10	25.50	26.85	0
1150120	3094	0	576,357	14823044	25.35	25.95	25.30	25.70	0
1150120	3130	0	41,496	9276024	224.00	224.00	223.50	223.50	0
1150120	3135	0	8,630,618	1127382389	124.00	136.50	123.00	134.00	0
1150120	3138	0	1,071,572	176141000	160.50	167.50	160.00	167.50	2
1150120	3149	0	30,831,489	1516329682	47.95	52.50	47.00	51.80	3
1150120	3150	0	66,162	1332037	20.10	20.45	19.70	20.05	0
1150120	3164	0	88,286	1595247	18.05	18.25	18.00	18.00	0
1150120	3167	0	7,287,327	1669845720	220.00	234.50	218.50	230.00	10
1150120	3168	0	34,056	1420994	41.60	42.00	41.40	41.80	0
1150120	3189	0	95,080,480	20135697364	209.50	220.50	202.00	206.50	-5
1150120	3209	0	438,158	14709294	34.00	34.00	33.40	33.40	0
1150120	3229	0	260,359	6358121	24.70	25.00	24.10	24.75	0
1150120	3231	0	61,420,898	8406297991	138.00	139.00	136.00	136.00	-2
1150120	3257	0	842,285	57486252	67.50	69.40	66.80	69.10	2
1150120	3266	0	40,400	561300	13.85	14.00	13.80	13.80	0
1150120	3296	0	260,080	6361795	24.50	24.60	24.40	24.40	0
1150120	3305	0	6,150,016	737902020	119.00	122.00	117.50	119.50	0
1150120	3308	0	764,644	20135245	26.25	27.50	25.00	26.05	0
1150120	3311	0	375,248	12669146	33.80	34.25	33.45	33.70	0
1150120	3312	0	1,129,715	46987723	41.50	41.95	41.30	41.60	0
1150120	3321	0	650,647	13245300	20.40	20.60	20.05	20.25	0
1150120	3338	0	441,102	22441102	50.60	51.40	50.60	51.00	0
1150120	3346	0	1,688,602	38400135	22.95	23.15	22.45	22.80	0
1150120	3356	0	564,697	28388871	50.60	50.90	49.60	49.60	0
1150120	3376	0	15,119,775	3591040519	227.50	249.00	223.00	234.50	7
1150120	3380	0	2,333,234	80366987	34.80	34.80	34.20	34.45	0
1150120	3406	0	503,619	228764781	447.00	457.00	447.00	457.00	7
1150120	3413	0	925,376	263145640	285.00	286.50	283.50	283.50	-3
1150120	3416	0	365,252	55097070	148.00	154.00	147.50	154.00	6
1150120	3419	0	326,575	4666217	14.35	14.55	14.10	14.45	0
1150120	3432	0	889,562	18580668	19.55	21.15	19.55	21.15	1
1150120	3437	0	463,489	7277031	15.95	15.95	15.55	15.60	0
1150120	3443	0	2,034,495	5467043495	2645.00	2730.00	2620.00	2700.00	5
1150120	3447	0	385,545	18064826	46.50	47.20	46.15	46.70	0
1150120	3450	0	13,187,053	3391534159	244.00	264.50	243.50	259.00	14
1150120	3454	0	187,193	18531285	99.00	99.10	98.90	99.00	0
1150120	3481	0	207,345,365	5697284437	27.90	28.00	27.10	27.15	-1
1150120	3494	0	1,393,208	13618621	9.19	9.93	9.03	9.93	0
1150120	3501	0	1,059,058	59716881	57.00	57.20	56.00	56.10	-1
1150120	3504	0	309,412	17495030	56.80	57.00	55.80	56.50	0
1150120	3515	0	614,685	140664412	228.00	231.50	226.50	228.00	0
1150120	3518	0	249,054	5318879	21.15	21.55	21.15	21.35	0
1150120	3528	0	153,211	10532732	69.30	69.70	68.20	69.00	0
1150120	3530	0	482,070	37249913	78.30	78.40	76.30	77.00	0
1150120	3532	0	9,255,556	1292205800	136.00	144.00	132.00	139.50	0
1150120	3533	0	748,147	1062434850	1440.00	1445.00	1400.00	1425.00	-5
1150120	3535	0	21,933,217	2413010089	108.00	117.00	104.50	115.50	9
1150120	3543	0	15,580,225	774936418	48.50	50.30	46.75	50.30	4
1150120	3545	0	2,973,642	166758394	56.00	57.00	54.80	56.70	0
1150120	3550	0	926,983	14413747	15.60	15.80	15.35	15.55	0
1150120	3557	0	122,518	4536230	37.30	37.30	36.80	37.30	0
1150120	3563	0	978,318	482521240	480.00	502.00	478.00	496.50	18
1150120	3576	0	23,532,717	266808961	11.20	11.80	10.90	11.35	0
1150120	3583	0	523,692	171183012	323.00	330.00	321.50	327.00	6
1150120	3588	0	505,717	26514794	52.10	53.20	51.60	52.40	0
1150120	3591	0	908,726	18843473	21.10	21.10	20.55	20.65	0
1150120	3592	0	1,873,241	446873820	232.00	243.50	228.50	241.50	10
1150120	3593	0	17,225	206969	12.00	12.05	12.00	12.05	0
1150120	3596	0	2,107,604	385754695	182.00	187.50	178.50	181.00	2
1150120	3605	0	1,590,115	99784835	63.50	63.80	62.10	62.30	0
1150120	3607	0	783,802	12115499	15.50	15.65	15.25	15.60	0
1150120	3617	0	214,023	41674465	192.50	196.50	192.50	194.00	1
1150120	3622	0	829,296	56542200	68.30	68.80	67.40	68.30	0
1150120	3645	0	9,705,074	645096288	62.60	68.30	62.00	67.20	3
1150120	3652	0	147,138	4207052	29.00	29.00	28.40	28.95	0
1150120	3653	0	1,437,543	3537097085	2380.00	2490.00	2380.00	2460.00	30
1150120	3661	0	2,100,259	7092572585	3400.00	3450.00	3340.00	3395.00	-40
1150120	3665	0	2,286,555	3052441830	1315.00	1355.00	1310.00	1340.00	25
1150120	3669	0	132,817	5231773	39.45	39.60	39.00	39.40	0
1150120	3673	0	2,187,569	95312659	43.90	44.40	43.20	43.30	0
1150120	3679	0	32,731	3712774	113.00	113.50	113.00	113.50	0
1150120	3686	0	451,515	8872492	19.90	20.00	19.40	19.50	0
1150120	3694	0	1,398,172	87010787	61.80	62.90	61.20	62.10	0
1150120	3701	0	9,795,568	559652478	54.50	58.40	54.40	58.00	3
1150120	3702	0	6,615,513	422037487	64.00	64.60	63.30	63.70	0
1150120	3703	0	751,541	17602600	23.45	23.55	23.35	23.35	0
1150120	3704	0	15,910,574	568691845	35.80	37.10	34.25	36.05	1
1150120	3705	0	284,677	16225404	57.30	57.40	56.80	56.80	0
1150120	3706	0	11,732,033	983533469	84.60	84.70	83.40	83.40	-1
1150120	3708	0	1,933,637	242419267	124.00	127.50	122.50	126.50	1
1150120	3711	0	15,394,474	4544087543	292.50	299.00	292.00	296.00	-3
1150120	3712	0	1,194,590	32422715	27.55	27.55	26.70	26.95	0
1150120	3714	0	11,442,278	423393244	37.80	37.80	36.05	37.15	1
1150120	3715	0	30,938,874	4090979440	132.00	136.50	129.00	131.50	0
1150120	3716	0	49,728	1682824	34.00	34.10	33.70	33.75	0
1150120	3717	0	1,485,097	29316058	19.65	20.10	19.20	19.60	0
1150120	4104	0	272,266	21525438	78.80	79.50	78.60	79.40	0
1150120	4106	0	114,673	2651851	23.30	23.30	23.00	23.30	0
1150120	4108	0	188,754	2611963	13.85	14.00	13.75	13.90	0
1150120	4119	0	260,195	13814132	53.60	54.10	52.40	53.10	0
1150120	4133	0	95,306	2319990	24.10	24.50	24.10	24.35	0
1150120	4137	0	66,198	6958133	105.00	106.50	104.00	104.50	0
1150120	4142	0	1,806,420	36510811	20.25	20.45	20.05	20.15	0
1150120	4148	0	35,661	1407576	39.00	40.50	39.00	39.05	0
1150120	4155	0	143,099	2126666	14.90	14.90	14.80	14.85	0
1150120	4164	0	997,486	35158078	35.45	35.65	35.00	35.20	0
1150120	4190	0	23,287	697466	29.85	29.90	29.80	29.90	0
1150120	4306	0	709,931	9944755	14.05	14.10	13.95	14.00	0
1150120	4414	0	231,709	2533807	10.90	11.00	10.85	10.85	0
1150120	4426	0	217,058	1976484	9.11	9.15	9.08	9.10	0
1150120	4438	0	111,008	8029552	73.20	73.20	71.50	72.00	-1
1150120	4439	0	9,020	920040	102.00	102.00	102.00	102.00	0
1150120	4440	0	83,000	1462950	17.65	17.70	17.45	17.65	0
1150120	4441	0	245,672	67316790	266.50	280.00	265.00	273.50	6
1150120	4526	0	12,128,164	456303384	36.50	39.00	36.00	37.00	0
1150120	4532	0	1,811,590	46415116	25.60	25.90	25.40	25.50	0
1150120	4536	0	197,107	32871372	166.50	167.50	166.00	166.50	-1
1150120	4540	0	12,564,102	548314787	42.80	45.75	42.00	45.35	2
1150120	4545	0	334,951	13067365	38.80	39.80	38.40	38.75	0
1150120	4551	0	626,829	76642460	124.00	124.00	121.00	121.00	-3
1150120	4552	0	154,052	3828623	24.45	25.25	24.45	24.70	0
1150120	4555	0	175,000	6971867	39.50	40.15	39.05	40.00	0
1150120	4557	0	261,186	20019538	77.70	78.00	75.00	76.20	-2
1150120	4560	0	189,000	6229250	33.20	33.20	32.80	32.95	0
1150120	4562	0	1,045,134	42538247	40.75	41.35	40.25	40.25	0
1150120	4564	0	851,429	14841786	17.75	17.85	17.10	17.25	0
1150120	4566	0	520,636	31282005	60.20	60.70	59.70	60.10	0
1150120	4569	0	181,516	27749822	151.50	156.50	150.50	150.50	-2
1150120	4571	0	251,850	42816440	171.50	172.00	169.00	169.00	-2
1150120	4572	0	60,955	9249866	150.50	152.50	150.50	151.00	0
1150120	4576	0	1,464,058	180274487	122.00	125.00	122.00	122.00	-2
1150120	4581	0	63,348	3318268	53.00	53.00	52.00	52.00	-1
1150120	4583	0	342,705	258481053	743.00	761.00	738.00	752.00	9
1150120	4585	0	268,647	91300371	338.50	343.00	336.50	338.50	0
1150120	4588	0	527,707	36781819	68.10	72.00	67.00	68.10	0
1150120	4720	0	1,767,406	30808823	17.70	17.80	17.05	17.15	0
1150120	4722	0	2,533,454	430326829	162.00	175.00	160.00	169.50	7
1150120	4736	0	118,270	14897554	125.50	126.50	125.00	126.00	0
1150120	4737	0	200,959	11025980	54.60	55.70	54.20	55.00	-1
1150120	4739	0	3,840,138	299185103	75.20	79.70	74.90	78.60	3
1150120	4746	0	1,092,631	64479524	59.80	60.20	58.50	58.60	-1
1150120	4755	0	318,339	37288820	117.00	118.50	116.00	117.00	0
1150120	4763	0	2,883,779	148871980	51.40	51.90	51.40	51.70	0
1150120	4764	0	1,243,486	158578575	129.00	130.50	126.00	127.50	-2
1150120	4766	0	367,509	118691586	319.50	325.00	319.00	323.00	4
1150120	4770	0	2,139,271	521224834	228.50	249.50	226.00	249.50	22
1150120	4771	0	26,019	4602347	179.00	179.00	176.00	176.50	0
1150120	4807	0	10,633	190123	17.80	17.95	17.80	17.85	0
1150120	4904	0	2,070,153	187210967	90.20	91.10	90.20	90.30	0
1150120	4906	0	3,850,558	109219125	28.70	28.70	28.00	28.00	0
1150120	4912	0	1,280,595	124024911	90.40	98.80	88.50	98.80	8
1150120	4915	0	2,534,081	204174078	80.60	81.30	80.00	80.50	0
1150120	4916	0	9,889,440	624363013	62.10	64.50	62.00	62.90	1
1150120	4919	0	4,992,957	296108542	59.60	60.50	58.00	59.40	0
1150120	4927	0	13,378,859	504160513	37.70	38.75	37.05	37.35	0
1150120	4930	0	39,335	885528	22.50	22.60	22.35	22.45	0
1150120	4934	0	1,829,811	27657380	14.95	15.35	14.70	15.15	0
1150120	4935	0	138,646	5683339	41.40	41.50	40.75	40.75	0
1150120	4938	0	10,520,528	730512321	70.80	71.00	69.40	69.50	-1
1150120	4942	0	186,488	7201682	39.00	39.00	38.50	38.50	0
1150120	4943	0	21,156	254331	12.05	12.35	12.00	12.00	0
1150120	4949	0	1,635,352	69254356	42.00	43.20	41.55	42.50	0
1150120	4952	0	134,395	5086421	38.00	38.20	37.45	37.60	0
1150120	4956	0	1,124,587	24359403	21.35	21.95	21.25	21.75	0
1150120	4958	0	23,134,241	3836316727	170.00	170.00	163.00	164.50	-6
1150120	4960	0	1,082,730	15304096	14.20	14.30	14.05	14.05	0
1150120	4961	0	1,691,788	264969338	154.00	159.50	152.00	157.00	3
1150120	4967	0	4,025,971	836535166	203.50	213.00	203.00	209.50	-8
1150120	4968	0	1,404,194	177960989	126.50	128.50	125.00	126.50	1
1150120	4976	0	535,774	16880833	31.55	31.90	31.05	31.40	0
1150120	4977	0	6,646,726	827266420	118.50	127.00	118.00	126.00	7
1150120	4989	0	30,248,530	1983741938	62.40	69.00	62.30	65.00	1
1150120	4994	0	23,613	2479437	104.00	106.00	104.00	104.50	0
1150120	4999	0	19,256	465630	24.25	24.25	24.10	24.10	0
1150120	5007	0	53,370	2958798	55.10	55.50	55.10	55.50	0
1150120	5203	0	145,597	12740933	87.80	88.00	87.10	87.10	0
1150120	5215	0	112,436	4272916	36.70	38.80	36.70	37.25	0
1150120	5222	0	3,435,811	513733539	143.50	154.00	143.50	151.50	4
1150120	5225	0	200,555	21426727	106.50	107.50	106.00	106.00	0
1150120	5234	0	472,823	166689299	351.50	355.50	349.00	354.00	3
1150120	5243	0	2,182,571	180006880	84.60	84.60	81.40	82.40	-2
1150120	5244	0	437,757	17602055	39.90	40.60	39.70	39.90	0
1150120	5258	0	311,642	19968904	63.90	64.60	63.60	63.60	0
1150120	5269	0	595,241	772040260	1300.00	1315.00	1285.00	1290.00	-10
1150120	5283	0	118,247	7073508	59.50	60.40	59.50	59.70	0
1150120	5284	0	844,177	227726341	268.00	274.50	266.50	267.50	0
1150120	5285	0	672,211	35258499	51.50	53.50	51.00	52.60	1
1150120	5288	0	323,760	50231875	158.00	158.00	154.00	154.50	-3
1150120	5292	0	717,522	148925208	198.00	214.50	197.50	213.00	13
1150120	5306	0	206,224	19698877	95.10	97.00	95.00	96.20	1
1150120	5388	0	4,500,637	367383957	80.60	82.30	80.50	81.40	0
1150120	5434	0	828,975	271810838	322.00	331.00	321.00	331.00	5
1150120	5469	0	15,393,646	1597789149	100.00	106.00	99.50	104.50	4
1150120	5471	0	642,300	21871509	34.50	34.50	33.85	33.90	0
1150120	5484	0	349,128	14045987	40.50	40.50	40.00	40.15	0
1150120	5515	0	444,180	15120898	33.90	34.30	33.80	33.85	0
1150120	5519	0	262,953	8489432	32.40	32.50	32.20	32.20	0
1150120	5521	0	9,498,345	246098537	25.70	26.35	25.50	26.00	0
1150120	5522	0	857,726	58232179	67.80	68.50	67.30	68.10	0
1150120	5525	0	89,416	2365584	26.35	26.60	26.20	26.50	0
1150120	5531	0	361,549	3233172	8.94	8.98	8.92	8.94	0
1150120	5533	0	107,154	1525301	14.30	14.30	14.20	14.20	0
1150120	5534	0	349,405	28225586	80.40	81.30	80.40	80.50	0
1150120	5538	0	16,050	524330	32.80	32.80	32.35	32.60	0
1150120	5546	0	8,000	183800	23.00	23.20	22.90	22.90	0
1150120	5607	0	390,482	18962716	48.75	49.00	48.35	48.35	0
1150120	5608	0	2,075,311	37375774	18.15	18.20	17.85	17.85	0
1150120	5706	0	214,243	10640415	49.45	50.00	49.25	49.75	0
1150120	5871	0	5,882,359	617436840	104.50	106.00	104.00	104.50	1
1150120	5871A	0	125,453	12688753	101.00	101.50	101.00	101.00	0
1150120	5876	0	8,428,837	331320589	39.40	39.50	39.20	39.20	0
1150120	5880	0	19,990,947	477541070	23.95	24.00	23.85	23.85	0
1150120	5906	0	18,010	905506	50.50	50.90	49.70	50.60	0
1150120	5907	0	664,436	3928832	5.88	6.08	5.75	5.83	0
1150120	6005	0	8,231,648	231068345	28.40	28.40	27.85	27.90	0
1150120	6024	0	312,592	16113500	51.70	51.90	51.30	51.30	0
1150120	6108	0	251,421	3752900	15.10	15.10	14.75	14.80	0
1150120	6112	0	382,389	18335832	47.90	48.25	47.50	48.05	0
1150120	6115	0	135,943	6443823	47.20	47.70	47.20	47.40	0
1150120	6116	0	21,643,720	224454519	10.50	10.60	10.25	10.25	0
1150120	6117	0	299,071	23888427	79.50	80.50	78.90	79.50	0
1150120	6120	0	3,270,141	44422635	13.60	13.80	13.40	13.55	0
1150120	6128	0	211,103	4914117	23.40	23.40	23.00	23.20	0
1150120	6133	0	9,214,176	223545175	24.00	24.90	23.65	24.30	1
1150120	6136	0	584,420	14344115	24.35	24.95	24.25	24.25	0
1150120	6139	0	3,360,902	1974190981	595.00	599.00	578.00	582.00	-10
1150120	6141	0	289,398	3373236	11.95	11.95	11.55	11.60	0
1150120	6142	0	688,023	6921899	10.10	10.20	9.98	10.10	0
1150120	6152	0	4,796,206	68772478	14.50	14.80	13.80	14.25	0
1150120	6153	0	6,950,218	112932486	16.45	16.70	15.95	16.05	0
1150120	6155	0	15,294,842	931992963	58.70	64.20	58.40	60.70	0
1150120	6164	0	916,900	11668062	12.75	12.90	12.60	12.75	0
1150120	6165	0	398,558	17864393	45.25	45.35	44.50	44.50	0
1150120	6166	0	587,818	37726533	64.80	65.10	63.50	63.60	-1
1150120	6168	0	1,347,589	28308668	20.55	21.55	20.45	20.90	0
1150120	6176	0	1,934,563	240538705	123.50	126.00	123.00	124.00	0
1150120	6177	0	1,489,358	75962672	51.50	52.00	50.50	50.90	0
1150120	6183	0	35,956	3442278	95.20	96.30	95.10	95.60	0
1150120	6184	0	138,198	6715934	48.50	48.95	48.15	48.55	0
1150120	6189	0	722,579	33283255	45.75	46.40	45.30	46.40	0
1150120	6191	0	7,521,498	866300785	114.00	116.50	113.50	115.00	1
1150120	6192	0	372,704	44432779	120.00	120.00	118.50	119.50	0
1150120	6196	0	4,361,118	1323641738	292.50	308.50	289.00	308.00	15
1150120	6197	0	651,456	96491096	147.50	149.00	147.00	148.00	1
1150120	6201	0	15,532	854174	54.90	55.00	54.90	55.00	0
1150120	6202	0	768,839	30672049	40.00	40.45	39.15	39.80	0
1150120	6205	0	3,583,430	218845306	56.50	62.10	55.60	60.20	3
1150120	6206	0	438,574	41365662	94.70	94.70	94.00	94.30	0
1150120	6209	0	4,991,988	303366095	60.40	62.40	59.40	60.40	0
1150120	6213	0	7,541,186	874415835	114.00	118.00	113.50	115.50	1
1150120	6214	0	407,999	48037744	117.50	118.50	117.00	117.00	-1
1150120	6215	0	2,050,168	241684536	116.50	120.00	115.00	117.00	0
1150120	6216	0	499,146	14285444	28.60	28.80	28.40	28.55	0
1150120	6224	0	143,820	6299186	43.65	44.15	43.60	43.80	0
1150120	6225	0	2,529	42580	16.65	17.05	16.65	17.05	0
1150120	6226	0	4,217,366	42891725	10.20	10.70	9.48	10.00	0
1150120	6230	0	80,462	9841837	120.50	124.00	120.00	121.00	-1
1150120	6235	0	1,024,688	65178155	63.90	64.80	63.00	63.00	0
1150120	6239	0	19,133,488	4832682940	257.00	258.00	249.00	251.50	-11
1150120	6243	0	172,142	6275968	36.50	36.95	36.20	36.25	0
1150120	6257	0	13,488,673	1844077713	138.00	139.50	134.50	138.00	0
1150120	6269	0	1,614,237	93587301	58.00	59.20	57.30	57.60	-1
1150120	6271	0	4,587,776	610975000	131.50	136.00	129.50	130.50	0
1150120	6272	0	523,763	22043213	42.05	42.55	41.65	42.40	0
1150120	6277	0	90,672	5483487	60.90	60.90	60.30	60.40	0
1150120	6278	0	1,118,072	108316182	97.00	97.60	96.30	96.90	0
1150120	6281	0	80,032	4980071	62.30	62.30	62.10	62.20	0
1150120	6282	0	153,670,963	9350062017	57.00	63.80	56.50	63.80	5
1150120	6283	0	264,378	6356460	24.05	24.30	23.85	24.10	0
1150120	6285	0	40,623,032	5243547052	124.50	130.00	124.00	130.00	11
1150120	6405	0	629,268	20029981	32.45	32.45	31.35	32.05	0
1150120	6409	0	634,000	631208310	997.00	1015.00	985.00	985.00	-20
1150120	6412	0	693,498	58294522	84.00	84.70	83.60	83.60	0
1150120	6414	0	1,158,741	338931576	293.50	296.00	289.00	296.00	2
1150120	6415	0	18,818,524	4699154283	240.00	257.50	238.00	252.00	13
1150120	6416	0	221,621	19224660	87.10	87.50	86.10	86.80	0
1150120	6423	0	129,843	11067636	85.20	86.80	83.70	85.50	0
1150120	6426	0	2,205,563	207621681	90.10	96.60	90.00	93.00	2
1150120	6431	0	396,220	11252469	28.95	28.95	28.10	28.10	0
1150120	6438	0	2,277,724	359811937	160.50	160.50	156.00	156.50	-6
1150120	6442	0	3,660,686	4672718070	1235.00	1310.00	1235.00	1270.00	35
1150120	6443	0	130,367,768	5163256584	37.00	40.80	36.20	40.80	3
1150120	6446	0	2,892,983	1693691986	576.00	593.00	575.00	582.00	5
1150120	6449	0	1,593,823	302908951	189.00	196.50	186.50	190.00	-3
1150120	6451	0	1,031,718	153287266	146.00	151.50	145.00	146.50	0
1150120	6456	0	1,012,168	44123933	43.65	44.05	43.30	43.40	0
1150120	6464	0	7,942	605435	76.10	76.20	76.10	76.10	0
1150120	6472	0	840,132	439438903	529.00	532.00	516.00	522.00	-6
1150120	6477	0	2,776,939	100837486	35.25	37.00	35.00	36.45	1
1150120	6491	0	205,688	58324710	283.00	286.00	282.00	282.50	0
1150120	6504	0	37,287	1542732	41.55	41.55	41.25	41.25	0
1150120	6505	0	14,562,265	683297183	48.10	48.10	46.35	46.35	-1
1150120	6515	0	969,604	3573064830	3430.00	3790.00	3430.00	3740.00	280
1150120	6525	0	490,763	38826463	77.70	80.50	77.70	80.00	2
1150120	6526	0	125,395	54065096	428.00	433.50	428.00	429.50	-1
1150120	6531	0	7,678,435	3796876095	501.00	508.00	482.50	506.00	-9
1150120	6533	0	307,214	75841684	250.50	250.50	244.50	244.50	-6
1150120	6534	0	104,309	9061754	88.00	88.00	86.60	86.60	-1
1150120	6541	0	632,105	32588615	52.20	52.30	51.00	51.10	0
1150120	6550	0	1,019,017	32406150	32.45	32.50	31.35	31.50	0
1150120	6552	0	242,741	6806999	28.45	28.45	27.65	28.00	0
1150120	6558	0	1,254,083	46794123	37.20	37.95	36.70	36.95	0
1150120	6573	0	549,115	8626243	15.35	15.95	15.35	15.90	0
1150120	6579	0	114,156	12764723	112.00	113.00	110.50	111.00	-1
1150120	6581	0	13,389	1422791	107.00	107.00	105.50	105.50	-1
1150120	6582	0	60,898	1947412	32.05	32.05	31.85	31.85	0
1150120	6585	0	87,872	8237922	94.10	94.50	93.00	93.30	0
1150120	6589	0	539,038	34828968	64.90	65.30	64.10	64.10	-1
1150120	6591	0	278,457	20276800	73.20	73.50	72.30	72.50	0
1150120	6592	0	2,358,442	144617872	60.40	62.10	60.10	60.90	0
1150120	6592A	0	2,227	215002	96.60	96.60	96.60	96.60	0
1150120	6592B	0	13,935	1358761	97.60	97.60	97.50	97.60	0
1150120	6598	0	165,342	3989219	24.50	24.55	23.90	23.90	0
1150120	6605	0	1,014,339	165196634	160.50	165.50	158.50	163.00	2
1150120	6606	0	225,971	6048749	26.50	27.30	26.50	26.55	0
1150120	6614	0	152,781	7363299	48.45	48.50	48.05	48.25	0
1150120	6625	0	250,893	22061137	87.50	88.40	87.00	88.00	0
1150120	6641	0	303,096	7522522	25.50	25.55	24.25	24.40	0
1150120	6645	0	25,504	457322	18.10	18.10	17.80	17.85	0
1150120	6655	0	10,021	1209520	120.50	121.00	120.00	121.00	1
1150120	6657	0	585,213	27391085	45.30	48.00	45.30	47.35	2
1150120	6658	0	142,559	8120877	58.20	58.20	56.40	57.00	0
1150120	6666	0	43,620	1929238	44.50	44.55	43.90	44.20	0
1150120	6668	0	303,314	11779752	39.40	39.40	38.55	38.65	0
1150120	6669	0	1,938,964	7179960600	3710.00	3765.00	3660.00	3670.00	-50
1150120	6670	0	251,806	69662967	277.50	278.00	275.00	278.00	1
1150120	6671	0	70,799	2745360	39.85	39.85	38.00	38.00	-2
1150120	6672	0	1,464,062	145287439	99.90	100.00	98.40	98.50	-1
1150120	6674	0	116,040	2468328	21.80	21.85	21.10	21.10	0
1150120	6689	0	164,765	10059822	61.10	61.50	60.60	60.60	0
1150120	6691	0	691,761	413457489	589.00	602.00	585.00	600.00	11
1150120	6695	0	309,353	13672134	44.50	44.75	43.75	44.00	0
1150120	6698	0	1,605,999	59748151	36.10	38.50	36.10	36.50	0
1150120	6706	0	9,385,193	1211681777	131.00	133.00	126.50	128.50	-4
1150120	6715	0	165,358	17555593	107.00	108.00	104.50	106.00	-1
1150120	6719	0	1,701,658	327122510	183.50	195.50	183.50	191.50	6
1150120	6722	0	472,335	21123611	44.50	45.50	44.30	44.40	0
1150120	6742	0	287,640	13546334	46.60	47.60	46.60	46.80	0
1150120	6743	0	135,209	3707852	27.10	27.95	27.10	27.20	0
1150120	6753	0	4,895,534	711999663	140.00	147.00	139.50	147.00	13
1150120	6754	0	44,010	2025289	46.00	46.15	45.90	45.90	0
1150120	6756	0	161,341	13283377	83.70	83.70	81.80	82.20	-1
1150120	6757	0	4,165,369	291283455	68.50	70.80	68.20	69.60	1
1150120	6768	0	699,040	75394151	106.00	109.00	105.00	108.00	2
1150120	6770	0	195,267,350	12614580821	58.50	68.20	58.50	68.20	6
1150120	6771	0	127,965	5643292	44.70	44.70	43.75	44.00	0
1150120	6776	0	1,036,040	61690737	60.60	60.60	59.00	59.50	-1
1150120	6781	0	814,626	981107300	1200.00	1225.00	1185.00	1190.00	5
1150120	6782	0	113,709	20127047	177.00	179.00	176.00	176.50	-1
1150120	6789	0	930,531	252747224	271.00	276.00	268.50	269.50	-3
1150120	6790	0	88,740	3385545	38.15	38.25	38.05	38.20	0
1150120	6792	0	91,343	5096230	55.30	57.10	55.20	55.40	0
1150120	6794	0	30,544	2646956	89.30	89.30	86.10	86.50	0
1150120	6796	0	40,923	3637851	89.70	89.80	88.30	88.30	0
1150120	6799	0	362,251	32167496	87.60	89.50	87.40	89.10	1
1150120	6805	0	1,170,297	1514468390	1280.00	1320.00	1275.00	1285.00	5
1150120	6806	0	10,824,855	561703332	53.90	54.00	50.00	51.30	0
1150120	6807	0	4,000	183750	45.95	45.95	45.90	45.95	0
1150120	6830	0	627,683	115973902	180.00	187.00	180.00	186.00	4
1150120	6831	0	522,844	130092837	241.50	252.50	241.50	248.00	6
1150120	6834	0	1,627,064	55297527	34.50	34.75	33.50	33.90	-1
1150120	6835	0	210,318	8439892	40.70	41.30	39.35	39.35	-1
1150120	6838	0	362,743	10702016	29.95	30.05	29.30	29.35	0
1150120	6854	0	561,126	68791150	125.50	125.50	121.50	121.50	-3
1150120	6861	0	256,102	17320416	68.40	68.80	67.10	67.20	-1
1150120	6862	0	3,738,875	756701694	197.00	205.50	195.00	199.00	12
1150120	6863	0	162,856	19965435	121.00	124.00	120.00	122.00	1
1150120	6869	0	1,981,634	209633763	107.00	108.00	104.50	105.00	-4
1150120	6873	0	2,786,554	335166650	124.00	124.00	117.50	120.50	-3
1150120	6885	0	391,704	11011253	28.45	28.50	28.00	28.00	0
1150120	6887	0	28,000	1700300	61.00	61.70	60.00	60.50	-1
1150120	6890	0	360,323	88417387	240.00	250.00	239.00	243.00	4
1150120	6901	0	549,714	9683815	17.80	17.85	17.45	17.50	0
1150120	6902	0	39,188	2985989	75.80	77.40	75.00	76.80	0
1150120	6906	0	189,888	16228268	79.70	86.30	79.70	86.30	7
1150120	6909	0	1,359,880	68521838	49.80	51.20	49.75	49.90	0
1150120	6914	0	42,646	6159414	144.00	145.00	144.00	144.00	0
1150120	6916	0	319,232	6434669	20.30	20.55	19.85	20.05	0
1150120	6918	0	57,646	4685072	81.10	82.00	80.90	80.90	0
1150120	6919	0	8,585,264	1423771607	164.00	169.50	162.50	163.00	-1
1150120	6921	0	29,000	1656400	56.40	57.60	56.40	56.50	0
1150120	6923	0	638,964	64770516	99.80	102.50	99.60	101.50	2
1150120	6924	0	103,009	7196130	70.00	70.50	69.00	69.90	0
1150120	6928	0	483,595	27519578	55.60	58.20	55.60	56.50	1
1150120	6931	0	822,021	48002259	59.80	61.80	57.00	57.90	-1
1150120	6933	0	67,330	10016465	147.00	150.50	146.50	148.00	0
1150120	6936	0	64,294	2289099	35.75	35.95	35.45	35.45	0
1150120	6937	0	242,049	54640817	223.00	228.00	223.00	226.50	3
1150120	6944	0	1,004,402	770868792	742.00	783.00	742.00	756.00	-3
1150120	6949	0	610,436	246867427	380.00	417.00	380.00	415.50	36
1150120	6951	0	93,243	7027314	75.70	75.90	75.10	75.40	0
1150120	6952	0	46,114	1968556	42.85	42.90	42.45	42.90	0
1150120	6955	0	15,300	2447950	157.50	162.00	157.50	159.50	0
1150120	6957	0	78,724	14785151	190.00	190.00	185.50	188.50	-1
1150120	6958	0	71,950	1108960	15.15	15.50	15.05	15.45	0
1150120	6958A	0	57,030	1091273	19.15	19.25	19.10	19.15	0
1150120	6962	0	2,162,161	84129592	38.90	39.25	38.30	38.85	0
1150120	6965	0	297,689	24885770	85.10	85.20	82.50	82.60	-1
1150120	6969	0	108,010	3672820	35.30	35.90	33.00	33.00	-2
1150120	6988	0	52,475	860641	15.90	16.50	15.90	16.50	0
1150120	6994	0	281,302	26466382	96.00	96.00	92.70	93.80	0
1150120	7610	0	1,194,739	239458452	192.50	210.00	191.00	204.00	9
1150120	7631	0	24,503	3041055	124.50	125.50	123.00	123.50	-1
1150120	7705	0	41,586	1643437	39.45	39.70	39.45	39.45	0
1150120	7711	0	357,727	84122838	240.00	240.00	232.50	235.50	-5
1150120	7721	0	43,402	2097504	48.35	48.60	48.00	48.35	0
1150120	7722	0	272,929	133020770	495.00	497.00	478.00	478.00	-17
1150120	7730	0	30,661	3173583	103.00	104.00	103.00	104.00	0
1150120	7732	0	9,000	349950	39.00	39.00	38.10	38.95	0
1150120	7736	0	67,737	6191932	92.80	92.80	90.60	90.60	-1
1150120	7740	0	116,162	20467570	177.50	178.00	174.00	174.00	-5
1150120	7749	0	103,197	44457413	430.00	436.00	427.00	428.50	-1
1150120	7750	0	114,431	98753063	850.00	870.00	850.00	865.00	12
1150120	7765	0	55,058	14642337	266.50	267.00	265.00	265.00	-2
1150120	7769	0	551,280	1931216645	3475.00	3550.00	3470.00	3495.00	-5
1150120	7780	0	8,682,281	194048926	22.35	22.35	22.35	22.35	2
1150120	7786	0	230,755	37090647	161.00	162.50	159.50	160.00	-1
1150120	7788	0	507,725	71411979	134.50	145.00	133.50	141.50	6
1150120	7791	0	84,975	6065961	71.90	71.90	71.20	71.20	0
1150120	7795	0	2,708,574	888400547	314.00	349.00	305.00	337.50	9
1150120	7799	0	560,747	250175553	450.00	454.50	431.00	445.50	1
1150120	8011	0	1,579,700	35830160	22.80	22.95	22.40	22.45	0
1150120	8016	0	619,196	118553412	188.50	193.00	188.50	191.50	1
1150120	8021	0	28,826,790	6609052625	220.50	238.00	219.50	225.00	6
1150120	8028	0	6,014,776	1083218714	181.50	184.00	178.00	179.00	-3
1150120	8033	0	1,204,886	181889017	149.00	151.50	149.00	151.50	6
1150120	8039	0	28,063,807	2578579874	88.80	94.80	86.90	91.50	3
1150120	8045	0	132,142	9764940	75.00	75.00	73.30	73.30	0
1150120	8046	0	60,258,946	20254225006	312.00	349.50	311.50	341.50	23
1150120	8070	0	6,788,265	322040670	46.85	48.40	46.35	48.05	1
1150120	8072	0	657,285	21668958	32.35	33.20	32.35	32.80	0
1150120	8081	0	574,853	128964350	221.50	226.50	219.00	225.50	3
1150120	8101	0	14,313	223085	15.65	15.65	15.60	15.65	0
1150120	8103	0	4,590,052	449371627	99.00	100.00	95.70	98.40	0
1150120	8104	0	2,456,418	92350630	38.55	38.55	37.05	37.35	-1
1150120	8105	0	5,986,750	86298082	14.80	14.80	14.25	14.40	0
1150120	8110	0	88,655,408	7499930051	83.00	88.00	81.00	85.00	-3
1150120	8112	0	41,924,222	3209765809	78.20	78.20	74.80	76.40	-5
1150120	8112A	0	22,624	1009738	44.65	44.65	44.60	44.65	0
1150120	8114	0	1,713,648	342841550	204.00	204.00	197.00	200.00	-6
1150120	8131	0	38,895,147	2824484369	73.90	75.10	69.00	73.20	-3
1150120	8150	0	91,275,575	6428882360	69.70	72.90	67.60	71.70	0
1150120	8162	0	89,004	3208340	36.00	36.45	35.35	35.40	0
1150120	8163	0	799,100	25816075	32.30	32.55	32.00	32.30	0
1150120	8201	0	160,169	2287577	14.20	14.40	14.15	14.35	0
1150120	8210	0	1,386,306	1248474789	903.00	911.00	892.00	900.00	-3
1150120	8213	0	805,040	28222352	34.50	35.30	34.25	35.15	0
1150120	8215	0	782,810	16600977	21.45	21.45	21.00	21.00	0
1150120	8222	0	2,368,204	105380258	44.15	45.50	43.75	43.75	0
1150120	8249	0	7,577,073	435581309	53.80	58.90	53.30	58.90	5
1150120	8261	0	4,069,175	388871850	93.30	97.10	91.90	96.70	1
1150120	8271	0	7,847,690	997510049	125.50	130.00	124.00	129.50	-2
1150120	8341	0	567,776	45972468	81.60	82.00	80.00	80.80	0
1150120	8367	0	83,145	3567532	43.30	43.30	42.85	42.85	0
1150120	8374	0	445,795	38907311	87.50	88.70	86.50	86.70	-1
1150120	8404	0	488,516	11839454	24.25	24.40	24.15	24.15	0
1150120	8411	0	103,107	1230553	11.95	12.00	11.90	12.00	0
1150120	8422	0	286,278,221	12631282599	45.00	46.55	41.40	42.35	-2
1150120	8429	0	484,442	3662928	7.60	7.63	7.52	7.54	0
1150120	8438	0	330,434	20334826	60.10	62.70	60.10	62.00	0
1150120	8442	0	57,933	4075086	70.50	70.50	70.00	70.30	0
1150120	8443	0	13,547	154818	11.45	11.50	11.40	11.50	0
1150120	8454	0	517,556	102123390	198.50	199.00	196.00	196.00	-2
1150120	8462	0	165,804	24879212	151.00	151.00	149.00	149.50	-1
1150120	8463	0	67,155	1823711	27.00	27.40	27.00	27.05	0
1150120	8464	0	515,386	218655692	417.00	429.50	417.00	428.00	9
1150120	8466	0	25,223	599014	24.05	24.05	23.65	23.75	0
1150120	8467	0	83,301	15673369	186.50	191.00	186.00	191.00	2
1150120	8473	0	1,692,228	68530277	41.00	41.00	40.05	40.50	-1
1150120	8476	0	6,855,466	163098199	23.70	25.00	22.95	23.20	-1
1150120	8478	0	169,233	32854066	195.00	196.50	192.50	192.50	-2
1150120	8481	0	51,159	2181510	42.80	42.80	42.30	42.80	0
1150120	8482	0	10,045	497227	49.10	49.70	49.10	49.70	0
1150120	8487	0	5,150	416189	80.70	81.00	80.60	80.70	0
1150120	8488	0	2	19					0
1150120	8499	0	207,017	62579966	294.00	309.00	294.00	302.50	9
1150120	8926	0	964,310	41653035	43.30	43.50	42.90	43.05	0
1150120	8940	0	53,712	1117419	20.90	21.20	20.65	20.70	0
1150120	8996	0	595,548	427645436	700.00	727.00	697.00	727.00	18
1150120	9103	0	293,756	1359961	4.66	4.66	4.60	4.61	0
1150120	910322	0	25,280	605390	23.70	24.00	23.70	23.95	0
1150120	9105	0	33,017,452	217029875	6.64	6.64	6.50	6.52	0
1150120	910861	0	76,500	422875	5.44	5.64	5.44	5.57	0
1150120	9110	0	3,000	9170	3.00	3.09	3.00	3.09	0
1150120	911608	0	23,000	63100	2.81	2.81	2.71	2.74	0
1150120	911622	0	2,620,006	10444252	3.81	3.99	3.79	3.95	0
1150120	911868	0	381,000	507610	1.35	1.35	1.32	1.33	0
1150120	912000	0	1,048,994	2799630	2.69	2.69	2.65	2.67	0
1150120	9136	0	1,471,873	12484871	9.03	9.08	8.15	8.23	0
1150120	9802	0	1,655,209	163932708	99.70	100.50	98.60	98.80	0
1150120	9902	0	703,748	12517369	17.70	17.95	17.50	17.85	0
1150120	9904	0	6,830,462	215032684	31.40	31.65	31.35	31.40	0
1150120	9905	0	118,301	2374280	20.05	20.15	20.00	20.05	0
1150120	9906	0	170,288	8046053	47.45	48.50	46.00	47.50	0
1150120	9907	0	2,012,510	37610513	18.75	18.85	18.60	18.60	0
1150120	9908	0	116,191	3470975	29.80	30.00	29.80	29.85	0
1150120	9910	0	2,824,888	283577966	101.00	102.50	98.60	100.00	-1
1150120	9911	0	131,958	11150067	84.30	84.70	84.10	84.20	0
1150120	9912	0	59,516	714150	12.10	12.10	11.90	12.00	0
1150120	9914	0	3,823,871	348923665	91.80	94.10	89.80	89.90	-2
1150120	9917	0	576,673	62591231	108.50	109.50	108.00	108.00	-1
1150120	9918	0	13,112	517645	39.20	39.60	39.20	39.60	0
1150120	9919	0	388,233	6327582	16.25	16.40	16.25	16.25	0
1150120	9921	0	2,336,254	225213856	96.80	98.00	95.60	96.00	0
1150120	9924	0	89,020	4455634	50.30	50.40	49.80	49.85	0
1150120	9925	0	185,779	7573298	40.80	40.90	40.70	40.70	0
1150120	9926	0	21,312	1054809	49.20	49.80	49.15	49.30	0
1150120	9927	0	88,613	6301826	71.40	71.40	71.00	71.10	0
1150120	9928	0	43,691	797318	18.25	18.35	18.20	18.20	0
1150120	9929	0	7,853	82235	10.45	10.60	10.30	10.60	0
1150120	9930	0	44,987	3195884	70.90	71.30	70.80	71.00	0
1150120	9931	0	19,130	650261	34.00	34.00	33.90	33.90	0
1150120	9933	0	3,933,245	131384304	33.50	33.90	33.00	33.05	0
1150120	9934	0	4,490,836	48844827	10.85	11.10	10.60	10.80	0
1150120	9935	0	346,333	7260870	20.85	21.30	20.80	20.80	0
1150120	9937	0	95,029	5585070	58.00	59.00	57.60	59.00	0
1150120	9938	0	752,577	40179960	53.60	53.70	53.00	53.20	0
1150120	9939	0	771,968	90878331	118.00	118.50	117.00	117.50	-1
1150120	9940	0	621,480	13882678	22.45	22.50	22.15	22.40	0
1150120	9941	0	2,503,379	196056327	78.30	79.20	77.50	79.00	0
1150120	9941A	0	15,000	754500	50.30	50.30	50.30	50.30	0
1150120	9942	0	154,918	17268869	112.00	113.00	110.50	111.50	0
1150120	9943	0	184,157	11020061	60.20	60.20	59.50	59.70	0
1150120	9944	0	72,283	1215663	16.80	16.90	16.70	16.90	0
1150120	9945	0	4,522,486	133828521	29.75	29.75	29.50	29.50	0
1150120	9946	0	269,103	4807152	17.95	18.00	17.75	17.80	0
1150120	9955	0	5,262,627	190041322	34.60	36.90	34.35	36.15	1
1150120	9958	0	1,825,240	258557206	145.50	145.50	140.50	140.50	-5

＊參考自政府開放平台