個股日成交資訊 (2026/01/16)

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
1150116	0050	0	101,069,992	7242693243	71.75	72.10	71.20	72.00	1
1150116	0051	0	202,785	20405104	99.65	101.15	99.65	100.70	1
1150116	0052	0	64,178,143	2684321385	41.97	42.09	41.47	42.07	0
1150116	0053	0	16,575	2568393	153.70	156.40	153.70	156.00	4
1150116	0055	0	161,338	5204447	32.20	32.35	32.09	32.27	0
1150116	0056	0	63,588,188	2430498834	38.10	38.30	38.10	38.26	0
1150116	0057	0	15,140	3148538	207.80	210.00	207.80	210.00	4
1150116	0061	0	1,424,180	33950985	23.93	24.12	23.71	23.73	0
1150116	006203	0	11,557	1495700	128.30	130.65	128.30	130.65	3
1150116	006204	0	8,382	1334331	158.45	160.15	158.45	160.15	3
1150116	006205	0	285,202	11764447	41.60	41.60	40.97	41.09	0
1150116	006206	0	113,786	4352417	38.31	38.76	38.00	38.02	0
1150116	006207	0	312,167	9963337	31.97	32.00	31.72	31.72	0
1150116	006208	0	9,155,845	1496267353	163.20	164.55	162.35	164.20	3
1150116	00625K	0	0						0
1150116	00631L	0	4,818,118	2040571991	424.20	428.75	419.00	427.35	13
1150116	00632R	0	89,934,537	1366989587	15.23	15.31	15.12	15.12	0
1150116	00633L	0	3,462,286	174869960	50.50	51.25	49.84	50.10	0
1150116	00634R	0	342,000	1089580	3.17	3.20	3.17	3.20	0
1150116	00635U	0	4,303,352	211699150	49.12	49.28	49.12	49.21	0
1150116	00636	0	1,369,659	37610394	27.40	27.56	27.19	27.25	0
1150116	00636K	0	200	1736	8.68	8.68	8.68	8.68	0
1150116	00637L	0	62,315,485	1294711486	20.77	21.10	20.52	20.60	0
1150116	00638R	0	48,000	327620	6.81	6.86	6.79	6.85	0
1150116	00639	0	926,121	14616800	15.71	15.87	15.66	15.71	0
1150116	00640L	0	344,981	30686864	88.55	89.45	88.55	89.45	0
1150116	00641R	0	3,429,366	14622389	4.28	4.28	4.25	4.25	0
1150116	00642U	0	3,799,327	59067824	15.58	15.60	15.50	15.52	0
1150116	00643	0	3,710,770	68131456	18.26	18.48	18.26	18.36	0
1150116	00643K	0	0						0
1150116	00645	0	240,797	12346642	51.15	51.40	51.05	51.35	0
1150116	00646	0	6,681,186	459838125	68.95	68.95	68.75	68.80	0
1150116	00647L	0	83,686	10043170	119.65	120.15	119.65	120.10	1
1150116	00648R	0	663,000	2853130	4.31	4.31	4.30	4.31	0
1150116	00650L	0	6,814,860	132362228	19.50	19.70	19.12	19.16	0
1150116	00651R	0	825,000	4186050	5.04	5.09	5.02	5.08	0
1150116	00652	0	445,629	16487589	37.00	37.15	36.94	37.12	0
1150116	00653L	0	226,076	12776615	56.20	57.00	56.20	56.90	0
1150116	00654R	0	80,100	507513	6.34	6.35	6.30	6.32	0
1150116	00655L	0	2,855,058	100036688	35.09	35.58	34.58	34.73	0
1150116	00656R	0	89,304	538732	6.01	6.07	6.00	6.07	0
1150116	00657	0	237,387	15006382	63.20	63.50	63.10	63.40	0
1150116	00657K	0	200	4016	20.08	20.08	20.08	20.08	0
1150116	00660	0	58,048	2537812	43.76	43.84	43.61	43.77	0
1150116	00661	0	374,842	25995537	69.35	69.70	69.10	69.65	0
1150116	00662	0	5,279,303	547844280	103.90	103.90	103.65	103.75	0
1150116	00663L	0	7,844,100	433842341	55.25	55.90	54.65	55.75	1
1150116	00664R	0	26,650,161	65435000	2.46	2.48	2.44	2.45	0
1150116	00665L	0	29,364,130	341172569	11.73	11.85	11.45	11.46	0
1150116	00666R	0	22,010	188286	8.55	8.59	8.55	8.57	0
1150116	00668	0	74,512	4249166	56.90	57.15	56.90	57.15	0
1150116	00668K	0	200	3610	18.05	18.05	18.05	18.05	0
1150116	00669R	0	1,682,951	9376317	5.58	5.58	5.56	5.57	0
1150116	00670L	0	1,191,304	196271523	164.55	165.25	164.35	165.20	2
1150116	00671R	0	3,318,556	9374772	2.83	2.83	2.82	2.82	0
1150116	00673R	0	9,929,203	272960339	27.47	27.56	27.42	27.53	0
1150116	00674R	0	909,152	5036414	5.53	5.55	5.53	5.54	0
1150116	00675L	0	3,763,850	631959959	167.95	169.95	166.20	169.80	5
1150116	00676R	0	4,997,651	41701645	8.34	8.41	8.31	8.32	0
1150116	00678	0	335,215	11824415	35.32	35.47	35.23	35.26	0
1150116	00680L	0	21,313,452	156489991	7.35	7.36	7.33	7.34	0
1150116	00681R	0	7,000	144620	20.66	20.66	20.66	20.66	0
1150116	00682U	0	21,000	428200	20.39	20.40	20.38	20.38	0
1150116	00683L	0	57,221	1211403	21.18	21.18	21.14	21.14	0
1150116	00684R	0	28,000	432430	15.44	15.45	15.42	15.45	0
1150116	00685L	0	1,193,391	180392679	150.70	152.50	149.15	152.10	4
1150116	00686R	0	6,089,831	9077981	1.50	1.51	1.48	1.49	0
1150116	00688L	0	10,828,954	79300280	7.34	7.34	7.31	7.32	0
1150116	00689R	0	5,000	107450	21.49	21.49	21.49	21.49	0
1150116	00690	0	547,316	26198788	47.78	48.24	47.54	48.24	0
1150116	00692	0	2,084,518	130085033	62.30	62.85	62.00	62.80	1
1150116	00693U	0	936,432	18879594	20.16	20.20	20.12	20.16	0
1150116	00700	0	527,573	10018366	19.01	19.15	18.86	18.86	0
1150116	00701	0	2,519,253	74586437	29.44	29.69	29.40	29.67	0
1150116	00702	0	141,669	3388990	23.91	23.95	23.90	23.95	0
1150116	00703	0	110,016	2478328	22.65	22.71	22.43	22.43	0
1150116	00706L	0	1,549,114	31029838	19.97	20.11	19.96	20.05	0
1150116	00707R	0	0						0
1150116	00708L	0	2,430,540	246104708	101.20	101.65	100.95	101.25	0
1150116	00709	0	133,973	5105764	38.22	38.22	38.07	38.09	0
1150116	00710B	0	245,907	4695411	19.09	19.11	19.07	19.07	0
1150116	00711B	0	107,137	1757115	16.38	16.41	16.38	16.40	0
1150116	00712	0	39,310,740	379443349	9.63	9.67	9.63	9.66	0
1150116	00713	0	10,469,409	541846774	51.70	51.85	51.60	51.75	0
1150116	00714	0	70,684	1460422	20.54	20.69	20.54	20.64	0
1150116	00715L	0	17,408,983	370157973	21.33	21.41	21.15	21.18	0
1150116	00717	0	109,075	1693787	15.48	15.55	15.48	15.52	0
1150116	00728	0	268,911	10759303	39.65	40.25	39.65	40.25	0
1150116	00730	0	674,053	16340660	24.49	24.80	23.98	24.10	0
1150116	00731	0	772,481	54915350	70.60	71.25	70.60	71.15	0
1150116	00733	0	1,734,355	88359608	50.65	51.10	50.60	51.00	0
1150116	00735	0	820,923	48810372	59.15	59.75	58.90	59.75	1
1150116	00736	0	114,899	3350354	29.17	29.21	29.16	29.21	0
1150116	00737	0	384,562	14455340	37.61	37.62	37.55	37.61	0
1150116	00738U	0	23,604,791	1763434666	74.30	75.70	73.50	74.75	2
1150116	00739	0	102,722	2835608	27.69	27.75	27.40	27.44	0
1150116	00752	0	2,637,706	72017168	27.40	27.57	27.19	27.19	0
1150116	00753L	0	19,472,309	260552213	13.52	13.64	13.20	13.22	0
1150116	00757	0	2,671,378	311077869	116.50	116.55	116.30	116.50	0
1150116	00762	0	702,263	60459371	85.60	86.30	85.60	86.30	0
1150116	00763U	0	3,493,584	114395395	33.00	33.14	32.50	32.59	0
1150116	00770	0	1,029,760	60456387	58.70	58.85	58.60	58.85	0
1150116	00771	0	22,050	359727	16.30	16.33	16.30	16.32	0
1150116	00775B	0	1,000	33070	33.07	33.07	33.07	33.07	0
1150116	00783	0	112,179	3193240	28.36	28.50	28.25	28.26	0
1150116	00830	0	34,255,971	2202673396	64.20	64.50	64.10	64.50	1
1150116	00850	0	888,466	52576067	59.00	59.50	58.85	59.40	1
1150116	00851	0	10,488	605511	57.70	58.00	57.65	57.75	0
1150116	00852L	0	389,945	12540393	32.12	32.24	32.11	32.21	0
1150116	00861	0	130,981	7828971	59.20	59.90	59.20	59.85	1
1150116	00865B	0	2,592,070	122927383	47.40	47.45	47.38	47.41	0
1150116	00875	0	23,215	901947	38.77	38.84	38.77	38.83	0
1150116	00876	0	291,726	16843784	57.50	57.90	57.30	57.90	1
1150116	00878	0	111,843,418	2528994976	22.44	22.72	22.44	22.65	0
1150116	00881	0	49,355,174	1756737005	35.50	35.79	35.32	35.77	0
1150116	00882	0	15,732,602	243703038	15.51	15.59	15.44	15.46	0
1150116	00885	0	5,456,105	102806161	18.68	19.00	18.66	18.95	0
1150116	00891	0	10,279,379	228043846	22.20	22.30	22.00	22.25	0
1150116	00892	0	1,168,890	28154572	24.30	24.35	23.93	24.00	0
1150116	00893	0	2,161,428	73707738	33.92	34.15	33.92	34.14	0
1150116	00894	0	1,453,073	43165749	29.90	29.90	29.55	29.80	0
1150116	00895	0	743,490	30359800	40.67	40.93	40.67	40.92	0
1150116	00896	0	2,589,011	53022728	20.38	20.54	20.38	20.51	0
1150116	00897	0	705,707	6695022	9.52	9.52	9.45	9.49	0
1150116	00898	0	569,610	4720325	8.35	8.35	8.27	8.29	0
1150116	00899	0	105,197	2294830	21.75	21.85	21.74	21.80	0
1150116	00900	0	12,502,317	182503083	14.67	14.68	14.55	14.55	0
1150116	00901	0	1,623,256	44180575	27.22	27.45	27.08	27.40	0
1150116	00902	0	2,877,640	39692007	13.78	13.86	13.75	13.77	0
1150116	00903	0	241,115	4264317	17.64	17.73	17.64	17.72	0
1150116	00904	0	9,990,429	257674023	25.73	26.04	25.56	25.99	0
1150116	00905	0	1,766,217	32922431	18.71	18.76	18.55	18.72	0
1150116	00907	0	1,120,216	17528637	15.60	15.69	15.60	15.65	0
1150116	00908	0	107,027	1529766	14.25	14.31	14.25	14.31	0
1150116	00909	0	3,298,348	144225740	43.83	43.87	43.60	43.83	0
1150116	00910	0	4,140,451	225417521	54.35	54.80	54.10	54.75	0
1150116	00911	0	500,175	18426848	36.74	37.25	36.69	37.20	1
1150116	00912	0	1,304,537	30040372	22.97	23.14	22.87	23.13	0
1150116	00913	0	418,946	11940585	28.51	28.70	28.30	28.60	0
1150116	00915	0	8,952,057	210055513	23.33	23.55	23.33	23.52	0
1150116	00916	0	320,636	8717103	27.24	27.24	27.15	27.18	0
1150116	00917	0	5,289,216	164039615	30.60	31.99	30.60	31.80	1
1150116	00918	0	26,428,743	611551730	23.11	23.19	23.06	23.15	0
1150116	00919	0	110,542,595	2596733433	23.37	23.58	23.36	23.54	0
1150116	00920	0	214,972	4111025	19.11	19.16	19.00	19.14	0
1150116	00921	0	649,069	11873350	18.34	18.35	18.25	18.27	0
1150116	00922	0	9,500,072	263943854	27.74	27.92	27.62	27.88	0
1150116	00923	0	3,866,460	108368116	27.98	28.20	27.83	28.15	0
1150116	00924	0	3,609,105	106187755	29.41	29.45	29.40	29.44	0
1150116	00926	0	2,906,771	69111432	23.63	23.81	23.63	23.80	0
1150116	00927	0	40,029,418	991988835	24.55	25.01	24.47	25.00	0
1150116	00929	0	66,958,550	1300916645	19.46	19.48	19.30	19.42	0
1150116	00930	0	3,427,126	62003391	18.02	18.16	18.02	18.10	0
1150116	00932	0	2,215,973	33380392	15.03	15.10	15.01	15.07	0
1150116	00934	0	2,535,470	56700485	22.37	22.49	22.25	22.37	0
1150116	00935	0	8,009,259	268046450	33.42	33.71	33.16	33.64	0
1150116	00936	0	6,840,284	118913597	17.28	17.43	17.28	17.37	0
1150116	00938	0	676,105	12377335	18.28	18.40	18.27	18.37	0
1150116	00939	0	18,859,001	292588819	15.52	15.54	15.45	15.53	0
1150116	00940	0	65,188,464	629436673	9.68	9.69	9.62	9.65	0
1150116	00941	0	4,344,699	87395936	19.96	20.17	19.96	20.17	0
1150116	00943	0	502,233	7528743	15.00	15.05	14.90	14.96	0
1150116	00944	0	1,308,943	19919943	15.22	15.28	15.16	15.22	0
1150116	00945B	0	5,985,577	87740644	14.67	14.67	14.65	14.66	0
1150116	00946	0	11,595,607	117281657	10.10	10.18	10.05	10.16	0
1150116	00947	0	7,335,956	160137981	21.71	22.00	21.54	21.92	0
1150116	00949	0	3,185,863	61924727	19.35	19.49	19.35	19.47	0
1150116	00951	0	3,612,656	47063872	12.97	13.09	12.94	13.09	0
1150116	00952	0	2,553,785	31869180	12.45	12.56	12.42	12.49	0
1150116	00953B	0	33,176,051	324219184	9.78	9.78	9.76	9.77	0
1150116	00954	0	2,890,251	40374954	13.94	14.05	13.88	14.03	0
1150116	00956	0	1,463,461	17953458	12.29	12.30	12.23	12.28	0
1150116	00960	0	1,578,461	23870845	15.20	15.20	15.10	15.13	0
1150116	00961	0	3,543,132	36185450	10.20	10.25	10.17	10.23	0
1150116	00962	0	364,753	4122506	11.31	11.33	11.23	11.32	0
1150116	00963	0	1,027,590	12171169	11.85	11.86	11.83	11.84	0
1150116	00964	0	1,876,764	23375803	12.43	12.48	12.41	12.47	0
1150116	00965	0	7,077,115	183358007	26.00	26.00	25.87	25.88	0
1150116	00971	0	1,115,646	17888523	16.10	16.10	16.02	16.03	0
1150116	00972	0	125,640	2396050	19.14	19.15	19.00	19.15	0
1150116	009800	0	2,019,939	22746436	11.23	11.28	11.23	11.27	0
1150116	009801	0	2,805,292	31114654	11.08	11.11	11.08	11.10	0
1150116	009802	0	6,014,735	72042685	11.94	12.02	11.90	12.02	0
1150116	009803	0	1,720,625	24293059	14.06	14.20	14.00	14.18	0
1150116	009804	0	844,502	13200957	15.54	15.71	15.53	15.68	0
1150116	009805	0	18,373,721	241027218	13.05	13.22	13.05	13.17	0
1150116	009808	0	724,387	15291097	21.04	21.24	21.00	21.24	0
1150116	009809	0	865,089	9924555	11.44	11.55	11.40	11.55	0
1150116	00980A	0	12,396,442	193826557	15.70	15.70	15.55	15.65	0
1150116	009810	0	320,150	6058417	18.96	18.96	18.90	18.93	0
1150116	009811	0	4,853,535	57150336	11.80	11.80	11.77	11.77	0
1150116	009812	0	1,165,770	13280981	11.40	11.41	11.35	11.41	0
1150116	009813	0	9,976,939	105444043	10.56	10.58	10.56	10.57	0
1150116	00981A	0	86,221,717	1467485476	17.14	17.15	16.91	17.05	0
1150116	00981T	0	5,833,493	64329882	10.99	11.05	10.99	11.03	0
1150116	00982A	0	27,534,253	420384273	15.38	15.39	15.15	15.28	0
1150116	00982D	0	599,971	6137409	10.24	10.24	10.22	10.22	0
1150116	00982T	0	3,549,741	38566738	10.85	10.92	10.80	10.89	0
1150116	00983A	0	4,135,894	51351194	12.45	12.45	12.40	12.44	0
1150116	00983D	0	1,304,527	13518925	10.37	10.38	10.35	10.37	0
1150116	00984A	0	11,022,271	131813991	11.89	12.02	11.88	12.01	0
1150116	00985A	0	6,999,749	102016833	14.61	14.64	14.50	14.60	0
1150116	00985B	0	6,145,732	63504221	10.33	10.35	10.32	10.33	0
1150116	00986A	0	684,383	8117550	11.80	11.88	11.80	11.86	0
1150116	00987A	0	6,572,398	65496518	10.01	10.04	9.91	9.95	0
1150116	00988A	0	16,978,632	187858243	11.03	11.10	11.01	11.10	0
1150116	00989A	0	2,103,033	32309689	15.36	15.39	15.35	15.39	0
1150116	00990A	0	50,351,860	539926328	10.67	10.78	10.66	10.77	0
1150116	00991A	0	66,616,537	731225395	10.98	11.10	10.89	11.05	0
1150116	00992A	0	32,036,126	347918584	10.87	10.92	10.77	10.92	0
1150116	00994A	0	3,698,840	37663607	10.25	10.25	10.15	10.19	0
1150116	01001T	0	70,000	826200	11.81	11.81	11.80	11.80	0
1150116	01002T	0	115,000	1678100	14.60	14.60	14.59	14.59	0
1150116	01004T	0	42,410	462033	10.90	10.90	10.89	10.89	0
1150116	01007T	0	3,000	40950	13.65	13.65	13.65	13.65	0
1150116	01009T	0	594,320	3872190	6.60	6.69	6.45	6.49	0
1150116	01010T	0	54,000	540080	10.00	10.06	10.00	10.06	0
1150116	020000	0	0						0
1150116	020011	0	0						0
1150116	020012	0	0						0
1150116	02001L	0	110,000	6479150	58.00	60.00	58.00	59.95	3
1150116	02001R	0	968,000	768410	0.80	0.80	0.78	0.79	0
1150116	020020	0	30,000	501430	16.60	16.77	16.58	16.77	0
1150116	020028	0	39,000	548840	13.98	14.12	13.96	14.11	0
1150116	020029	0	45,000	453200	10.03	10.12	10.03	10.11	0
1150116	020030	0	67,000	614040	9.15	9.22	9.15	9.21	0
1150116	020031	0	0						0
1150116	020032	0	2,000	17060	8.53	8.53	8.53	8.53	0
1150116	020034	0	24,000	193760	8.11	8.11	8.06	8.07	0
1150116	020036	0	0						0
1150116	020037	0	21,000	178330	8.45	8.50	8.45	8.50	0
1150116	020038	0	59,000	461240	7.77	7.83	7.77	7.80	0
1150116	020039	0	14,000	138650	9.85	9.93	9.85	9.93	0
1150116	1101	0	36,085,550	904692367	25.25	25.30	24.90	25.00	0
1150116	1101B	0	6,000	272150	45.35	45.40	45.35	45.40	0
1150116	1102	0	4,668,165	171724156	36.85	36.95	36.70	36.80	0
1150116	1103	0	212,597	2998794	14.15	14.15	14.05	14.15	0
1150116	1104	0	426,549	12969099	30.55	30.60	30.15	30.25	0
1150116	1108	0	155,994	2353199	15.10	15.15	15.05	15.10	0
1150116	1109	0	156,124	2417859	15.45	15.55	15.40	15.55	0
1150116	1110	0	760,452	12506161	16.40	16.50	16.25	16.50	0
1150116	1201	0	280,059	4041139	14.50	14.50	14.40	14.45	0
1150116	1203	0	9,632	383822	39.90	39.90	39.60	39.60	0
1150116	1210	0	1,185,524	61944709	52.50	52.50	52.00	52.20	0
1150116	1213	0	18,035	179301	9.85	10.10	9.85	10.00	0
1150116	1215	0	2,811,795	432724456	148.50	158.00	147.50	155.50	7
1150116	1216	0	14,556,782	1095745579	75.70	75.80	75.00	75.40	0
1150116	1217	0	558,633	5933419	10.70	10.70	10.55	10.60	0
1150116	1218	0	462,263	8483755	18.40	18.45	18.30	18.35	0
1150116	1219	0	411,213	5569460	13.70	13.70	13.45	13.55	0
1150116	1220	0	173,476	2163449	12.55	12.55	12.45	12.55	0
1150116	1225	0	182,028	5225952	28.65	28.95	28.50	28.55	0
1150116	1227	0	1,028,225	30302006	29.60	29.70	29.40	29.50	0
1150116	1229	0	1,483,386	69556781	47.00	47.20	46.65	46.75	0
1150116	1231	0	380,676	36266296	95.50	96.40	94.70	94.90	0
1150116	1232	0	37,587	5491541	146.00	146.50	146.00	146.50	0
1150116	1233	0	13,234	427947	32.30	32.35	32.30	32.35	0
1150116	1234	0	126,960	4752249	37.55	37.60	37.30	37.45	0
1150116	1235	0	14,781	660886	44.70	44.75	44.70	44.75	0
1150116	1236	0	71,620	1761788	24.70	24.70	24.50	24.70	0
1150116	1256	0	57,622	9653099	167.00	170.00	165.00	165.00	-2
1150116	1301	0	42,821,742	1841304496	42.90	43.40	42.60	43.00	0
1150116	1303	0	370,162,871	26838084539	71.80	73.80	70.60	73.80	4
1150116	1304	0	5,242,205	61444742	12.00	12.00	11.55	11.60	0
1150116	1305	0	4,044,888	48833405	12.35	12.45	11.85	11.90	0
1150116	1307	0	559,244	17891126	32.35	32.40	31.85	31.95	0
1150116	1308	0	1,996,513	27782454	14.15	14.15	13.75	13.80	0
1150116	1309	0	1,429,773	17153118	12.30	12.30	11.85	11.90	0
1150116	1310	0	6,903,042	61316678	9.19	9.19	8.71	8.82	0
1150116	1312	0	14,965,206	203727045	13.90	13.95	13.40	13.50	0
1150116	1312A	0	0						0
1150116	1313	0	3,322,858	35192237	10.85	10.85	10.45	10.50	0
1150116	1314	0	18,965,378	154806122	8.27	8.28	8.13	8.13	0
1150116	1315	0	60,521	3920226	64.10	65.50	64.00	65.00	1
1150116	1316	0	5,339,077	76879286	14.70	14.70	14.25	14.25	0
1150116	1319	0	15,936,904	1768264741	109.00	112.50	107.00	112.00	7
1150116	1321	0	110,600	3778449	34.20	34.35	34.00	34.20	0
1150116	1323	0	49,910	941212	18.90	18.90	18.85	18.85	0
1150116	1324	0	54,798	612387	11.30	11.30	11.10	11.15	0
1150116	1325	0	282,517	8435026	30.10	30.15	29.60	29.75	0
1150116	1326	0	31,740,157	1094860324	34.55	35.35	33.60	34.50	0
1150116	1337	0	630,860	3051667	4.87	4.91	4.76	4.78	0
1150116	1338	0	388,640	8259557	20.85	21.50	20.85	21.05	0
1150116	1339	0	394,155	18274124	43.85	47.55	43.30	46.50	3
1150116	1340	0	214,575	1442144	6.69	6.79	6.66	6.74	0
1150116	1341	0	6,005	350697	58.70	58.70	58.00	58.50	0
1150116	1342	0	130,220	12493551	96.40	96.40	95.50	96.30	0
1150116	1402	0	7,724,128	219570274	28.50	28.60	28.25	28.40	0
1150116	1409	0	4,673,108	72428767	15.55	15.60	15.35	15.50	0
1150116	1410	0	14,698	498579	33.95	34.25	33.90	33.90	0
1150116	1413	0	32,374	318211	9.79	9.96	9.75	9.95	0
1150116	1414	0	337,975	6677214	19.90	19.95	19.60	19.85	0
1150116	1416	0	279,019	3275817	11.85	11.85	11.70	11.75	0
1150116	1417	0	129,223	1142578	8.89	8.89	8.79	8.79	0
1150116	1418	0	27,928	556310	19.85	20.00	19.85	19.90	0
1150116	1419	0	78,214	5676123	72.90	73.00	72.40	72.40	0
1150116	1423	0	13,726	522750	38.10	38.15	38.10	38.15	0
1150116	1432	0	208,022	3791397	18.40	18.40	18.15	18.25	0
1150116	1434	0	2,659,635	43469328	16.40	16.50	16.25	16.30	0
1150116	1435	0	2,029	44019	21.70	21.70	21.70	21.70	0
1150116	1436	0	236,189	14643943	62.70	62.80	61.60	61.80	0
1150116	1437	0	80,088	2631320	33.00	33.00	32.80	32.95	0
1150116	1438	0	68,724	2265532	33.00	33.20	32.80	32.85	0
1150116	1439	0	247,467	7447217	30.50	30.70	29.80	30.20	0
1150116	1440	0	1,111,503	15072816	13.70	13.70	13.50	13.60	0
1150116	1441	0	143,498	1463157	10.40	10.40	10.00	10.30	0
1150116	1442	0	687,594	20524848	30.20	30.40	29.60	29.85	0
1150116	1443	0	10,975	294096	26.85	27.05	26.80	27.05	0
1150116	1444	0	872,122	5413747	6.18	6.28	6.14	6.15	0
1150116	1445	0	63,179	781470	12.35	12.45	12.30	12.30	0
1150116	1446	0	210,449	3827984	18.35	18.35	18.00	18.10	0
1150116	1447	0	901,061	4756353	5.28	5.34	5.23	5.24	0
1150116	1449	0	1,511,757	18471085	12.30	12.55	12.05	12.15	0
1150116	1451	0	111,990	1973779	17.70	17.70	17.55	17.60	0
1150116	1452	0	89,409	1062311	11.85	11.95	11.80	11.80	0
1150116	1453	0	71,648	878557	12.35	12.35	12.20	12.25	0
1150116	1454	0	41,332	533479	12.85	13.00	12.80	12.90	0
1150116	1455	0	433,828	3438893	7.92	7.95	7.90	7.92	0
1150116	1456	0	37,163	492878	13.40	13.45	13.10	13.40	0
1150116	1457	0	67,879	1058423	15.65	15.65	15.55	15.60	0
1150116	1459	0	99,666	1175857	11.80	11.90	11.75	11.80	0
1150116	1460	0	507,625	3278704	6.50	6.50	6.41	6.49	0
1150116	1463	0	41,609	729660	17.40	17.65	17.40	17.55	0
1150116	1464	0	1,541,802	18350140	11.90	12.00	11.80	11.85	0
1150116	1465	0	88,486	1106797	12.55	12.55	12.45	12.50	0
1150116	1466	0	56,056	798025	14.40	14.40	14.15	14.30	0
1150116	1467	0	139,062	1108366	7.99	8.00	7.94	8.00	0
1150116	1468	0	32,005	382609	11.95	12.00	11.85	12.00	0
1150116	1470	0	70	1545					0
1150116	1471	0	367,557	3586069	9.84	9.84	9.68	9.80	0
1150116	1472	0	35,153	3167142	91.00	92.70	88.40	89.90	0
1150116	1473	0	153,819	3699597	24.50	24.50	23.85	24.10	0
1150116	1474	0	80,676	836634	10.35	10.40	10.35	10.35	0
1150116	1475	0	50,373	1688432	33.65	33.85	33.25	33.50	0
1150116	1476	0	1,407,775	591472870	419.00	425.00	414.00	420.00	5
1150116	1477	0	1,501,349	495215495	338.50	339.50	324.50	326.00	-12
1150116	1503	0	16,524,787	3298513741	200.00	204.50	195.00	197.00	0
1150116	1504	0	60,753,248	5273739543	86.80	89.40	83.80	88.90	3
1150116	1506	0	1,300,148	16633298	11.75	12.90	11.70	12.90	1
1150116	1512	0	454,313	3562481	7.24	7.97	7.22	7.91	0
1150116	1513	0	22,229,161	3492815900	154.50	160.00	152.50	160.00	9
1150116	1514	0	28,287,584	3144796933	107.50	114.00	106.00	114.00	10
1150116	1515	0	654,459	18364406	27.75	28.40	27.55	28.10	0
1150116	1516	0	36,812	810044	22.20	22.20	21.90	21.95	0
1150116	1517	0	1,593,811	19421341	11.50	12.50	11.45	12.25	0
1150116	1519	0	15,052,406	14366036145	942.00	992.00	921.00	965.00	58
1150116	1521	0	200,288	5271559	24.50	26.75	24.50	26.75	2
1150116	1522	0	8,877,485	452695070	49.30	52.00	49.30	51.10	2
1150116	1522A	0	3,000	147150	49.05	49.05	49.05	49.05	0
1150116	1524	0	12,924,031	421610423	31.45	33.45	31.25	32.95	2
1150116	1525	0	17,045	1068432	62.90	63.40	62.30	62.70	0
1150116	1526	0	689,205	12605535	17.05	18.70	17.05	18.70	1
1150116	1527	0	3,712,067	132895049	33.80	36.40	33.80	35.55	2
1150116	1528	0	12,470,564	351037899	27.60	28.35	27.50	28.35	2
1150116	1529	0	5,152,180	115815920	21.65	22.95	21.60	22.30	1
1150116	1530	0	179,370	5408467	29.80	30.50	29.75	30.10	1
1150116	1531	0	591,272	7372498	12.20	12.75	12.15	12.55	0
1150116	1532	0	716,638	18042189	25.20	25.35	25.05	25.15	0
1150116	1533	0	221,131	7151889	32.30	32.60	32.00	32.35	0
1150116	1535	0	43,278	2326257	53.50	54.00	53.40	53.50	0
1150116	1536	0	14,911,292	943097689	60.10	65.20	59.70	64.70	5
1150116	1537	0	58,481	7257660	123.50	125.00	123.50	124.00	0
1150116	1538	0	26,282	690461	25.90	26.40	25.90	26.40	0
1150116	1539	0	1,264,449	24551088	18.60	19.60	18.10	19.60	1
1150116	1540	0	7,458,433	207558188	27.10	28.80	26.50	28.00	1
1150116	1541	0	365,671	9142797	24.00	25.50	23.95	25.50	2
1150116	1558	0	86,632	8872649	102.00	104.00	100.50	104.00	2
1150116	1560	0	10,679,478	4672921225	450.00	472.50	421.00	423.50	-6
1150116	1563	0	1,617,162	79205302	48.35	50.90	47.35	48.80	0
1150116	1568	0	1,808,934	45287650	23.50	25.75	23.50	25.75	2
1150116	1582	0	507,840	33239829	65.90	65.90	65.00	65.00	0
1150116	1583	0	147,791	7213823	47.50	49.95	47.50	48.70	2
1150116	1587	0	3,062,816	162458510	49.80	54.10	49.50	54.10	4
1150116	1589	0	1,327,666	23566351	17.90	18.00	17.55	17.75	0
1150116	1590	0	308,749	313528045	1015.00	1020.00	1005.00	1020.00	5
1150116	1597	0	2,433,369	200667045	80.30	84.90	79.70	81.50	2
1150116	1598	0	495,782	10568892	21.90	22.20	21.00	21.00	0
1150116	1603	0	910,635	36153476	39.80	39.90	39.50	39.60	0
1150116	1604	0	156,660	3771122	24.20	24.20	24.00	24.05	0
1150116	1605	0	299,240,081	13169238714	45.90	46.05	42.75	42.95	-1
1150116	1608	0	7,743,546	302869096	39.80	39.85	38.60	38.60	0
1150116	1609	0	9,012,280	365855268	40.60	40.95	40.10	40.55	0
1150116	1611	0	1,173,532	16163638	13.90	13.90	13.65	13.70	0
1150116	1612	0	1,616,759	57582941	35.60	35.85	35.20	35.50	0
1150116	1614	0	47,849	1627246	34.05	34.10	34.00	34.00	0
1150116	1615	0	134,200	6559056	48.70	49.05	48.65	48.75	0
1150116	1616	0	1,586,294	45886893	28.60	29.30	28.50	28.75	0
1150116	1617	0	2,526,371	41878626	16.40	17.20	16.20	16.80	0
1150116	1618	0	2,524,528	110593255	43.05	44.45	42.95	43.70	0
1150116	1626	0	207,851	2281869	11.10	11.20	10.75	11.10	0
1150116	1702	0	528,272	20085686	38.20	38.25	37.90	37.90	0
1150116	1707	0	105,736	13038340	123.50	123.50	123.00	123.50	0
1150116	1708	0	1,883,557	62988771	33.20	33.60	33.20	33.45	0
1150116	1709	0	827,693	14244881	17.15	17.35	17.05	17.25	0
1150116	1710	0	2,115,370	27204255	13.10	13.15	12.70	12.75	0
1150116	1711	0	22,626,128	527333410	23.60	24.10	22.85	23.05	0
1150116	1712	0	644,189	29572495	45.90	46.20	45.50	45.50	0
1150116	1713	0	3,255,658	171914116	54.00	54.50	51.50	51.50	0
1150116	1714	0	5,118,156	46520997	9.22	9.22	9.04	9.08	0
1150116	1717	0	137,537,117	9351238417	69.00	70.30	65.90	67.30	0
1150116	1718	0	5,680,208	40825933	7.36	7.37	7.11	7.13	0
1150116	1720	0	379,671	23332759	61.40	62.00	61.00	61.40	0
1150116	1721	0	19,929,694	392762351	18.85	20.60	18.30	20.60	1
1150116	1722	0	2,162,361	102047709	47.20	47.50	46.90	47.00	0
1150116	1723	0	380,951	27189735	72.60	72.60	71.00	71.50	0
1150116	1725	0	122,315	3591870	30.00	30.00	29.10	29.15	0
1150116	1726	0	56,154	4282726	76.00	76.30	76.00	76.30	0
1150116	1727	0	4,798,506	226128823	47.75	48.00	46.75	46.95	0
1150116	1730	0	29,708	1563179	52.80	52.80	52.50	52.70	0
1150116	1731	0	88,854	1946889	21.80	22.00	21.80	21.95	0
1150116	1732	0	175,712	4882034	27.95	28.00	27.65	27.95	0
1150116	1733	0	182,935	5452315	29.95	30.30	29.50	29.55	0
1150116	1734	0	288,645	8935486	31.10	31.15	30.80	31.00	0
1150116	1735	0	300,055	5421099	18.65	18.65	17.85	17.95	0
1150116	1736	0	1,334,371	212410490	157.00	161.00	157.00	160.50	4
1150116	1737	0	140,928	4454313	31.55	31.70	31.55	31.70	0
1150116	1752	0	204,307	7459804	36.75	36.75	36.45	36.45	0
1150116	1760	0	196,897	12960176	66.40	66.40	65.10	65.60	0
1150116	1762	0	130,741	3287008	25.00	25.30	25.00	25.00	0
1150116	1773	0	2,102,728	331194294	162.00	162.00	154.50	159.50	2
1150116	1776	0	56,687	876316	15.70	15.70	15.35	15.40	0
1150116	1783	0	113,962	5303273	46.45	47.00	46.35	46.60	0
1150116	1786	0	249,580	19886472	80.40	80.40	78.80	79.30	0
1150116	1789	0	2,521,234	66339636	26.40	26.65	26.00	26.25	0
1150116	1795	0	14,573,408	4852728855	318.50	344.50	316.00	337.50	19
1150116	1802	0	195,740,899	8034153334	40.50	41.80	39.75	41.80	3
1150116	1805	0	265,922	3211000	12.35	12.35	12.00	12.05	0
1150116	1806	0	1,289,202	11785953	9.17	9.20	9.08	9.12	0
1150116	1808	0	2,134,624	70826474	33.60	33.65	33.00	33.00	0
1150116	1809	0	9,588,916	217149203	21.75	22.75	21.65	22.75	2
1150116	1810	0	3,520,567	69502876	20.10	20.25	19.40	19.50	0
1150116	1817	0	45,578	1756724	38.75	38.75	38.40	38.55	0
1150116	1903	0	226,309	12607196	56.50	56.60	55.00	55.30	-1
1150116	1904	0	1,249,831	22450887	18.20	18.25	17.85	17.90	0
1150116	1905	0	2,285,620	27975551	12.60	12.60	12.15	12.20	0
1150116	1906	0	45,744	552004	12.05	12.15	12.05	12.10	0
1150116	1907	0	1,176,139	30098355	26.05	26.05	25.40	25.55	0
1150116	1909	0	2,565,849	25839036	10.30	10.30	9.98	10.00	0
1150116	2002	0	35,619,206	687956862	19.55	19.55	19.20	19.25	0
1150116	2002A	0	14,535	566309	38.95	39.00	38.85	39.00	0
1150116	2006	0	1,510,444	106577964	71.00	71.50	70.00	70.20	0
1150116	2007	0	411,090	3362712	8.20	8.31	8.13	8.16	0
1150116	2008	0	46,262	1341253	29.00	29.15	28.95	29.05	0
1150116	2009	0	6,996,939	347228149	50.60	50.60	49.10	49.30	0
1150116	2010	0	2,149,174	45947026	21.60	21.65	21.15	21.35	0
1150116	2012	0	51,876	904978	17.65	17.65	17.35	17.35	0
1150116	2013	0	124,635	5298551	42.75	42.80	42.30	42.65	0
1150116	2014	0	7,259,286	120843203	16.80	16.85	16.55	16.60	0
1150116	2015	0	180,407	11554335	64.70	64.70	63.80	63.90	0
1150116	2017	0	987,955	8950477	9.26	9.26	9.00	9.02	0
1150116	2020	0	303,592	7255519	24.35	24.35	23.80	23.90	0
1150116	2022	0	1,264,261	11311937	9.12	9.12	8.88	8.93	0
1150116	2023	0	1,520,692	22593152	15.05	15.05	14.80	14.80	0
1150116	2024	0	18,369	297599	15.90	16.60	15.85	16.60	0
1150116	2025	0	1,805,889	24410751	13.30	14.15	12.75	14.05	0
1150116	2027	0	16,969,434	620525940	37.20	37.20	36.40	36.50	0
1150116	2028	0	279,030	5374816	19.50	19.90	19.00	19.20	0
1150116	2029	0	108,498	2305653	21.35	21.35	21.15	21.20	0
1150116	2030	0	2,718,648	45022935	16.90	16.90	16.30	16.45	0
1150116	2031	0	863,554	33661339	39.70	39.70	38.85	38.90	0
1150116	2032	0	1,009,128	16947513	16.90	17.00	16.65	16.80	0
1150116	2033	0	254,262	4141037	16.50	16.65	16.20	16.35	0
1150116	2034	0	3,192,064	67490199	21.85	21.85	21.00	21.00	0
1150116	2038	0	847,007	12991488	15.60	15.60	15.20	15.30	0
1150116	2049	0	9,868,089	2161577283	217.00	221.50	216.00	219.50	6
1150116	2059	0	937,257	3176792435	3445.00	3455.00	3310.00	3410.00	10
1150116	2062	0	537,148	12131006	22.75	22.75	22.35	22.50	0
1150116	2069	0	331,036	6428565	19.45	19.75	19.30	19.40	0
1150116	2101	0	1,674,068	62401863	37.80	37.80	37.05	37.05	0
1150116	2102	0	546,406	11085682	20.40	20.45	20.20	20.20	0
1150116	2103	0	2,332,736	35525783	15.50	15.50	15.10	15.15	0
1150116	2104	0	5,689,593	68558022	11.95	12.35	11.80	12.00	0
1150116	2105	0	7,038,333	217768534	30.85	31.05	30.75	31.00	0
1150116	2106	0	1,298,991	25915449	19.65	20.30	19.65	19.85	0
1150116	2107	0	208,281	5224907	25.20	25.30	25.00	25.00	0
1150116	2108	0	782,305	19150055	24.50	24.70	24.20	24.35	0
1150116	2109	0	138,861	2083071	15.05	15.15	14.95	14.95	0
1150116	2114	0	26,412	2383346	90.50	90.50	89.90	90.20	0
1150116	2115	0	152,453	3734705	24.80	24.80	24.40	24.50	0
1150116	2201	0	3,172,096	101983726	32.40	32.40	31.95	32.10	0
1150116	2204	0	1,560,279	91616497	58.00	59.20	58.00	58.60	0
1150116	2206	0	1,311,260	78504482	60.00	60.10	59.70	60.00	0
1150116	2207	0	253,987	138983707	552.00	554.00	545.00	548.00	-4
1150116	2208	0	4,726,565	101670837	21.75	21.85	21.35	21.50	0
1150116	2211	0	1,013,048	103821949	103.50	103.50	101.50	102.50	0
1150116	2227	0	71,567	3957699	55.90	55.90	54.90	55.00	-1
1150116	2228	0	918,072	98229650	107.50	108.00	105.50	108.00	2
1150116	2231	0	609,563	60532041	97.30	101.00	97.30	98.60	1
1150116	2233	0	1,811,560	433731344	244.50	245.00	235.00	238.00	-4
1150116	2236	0	161,366	18418234	115.00	115.50	112.50	114.50	0
1150116	2239	0	68,191	2096593	30.45	30.95	30.40	30.70	0
1150116	2241	0	1,028,374	38224047	36.50	37.80	36.50	37.20	0
1150116	2243	0	553,340	6445634	11.30	11.85	11.30	11.80	0
1150116	2247	0	537,406	151229680	291.50	291.50	276.50	279.00	-7
1150116	2248	0	19,300	952285	49.35	49.40	49.20	49.35	0
1150116	2250	0	212,346	16440585	76.00	78.30	76.00	77.30	2
1150116	2254	0	5,004	297638	59.40	59.50	59.40	59.50	0
1150116	2258	0	697,367	27672752	40.30	40.30	39.55	39.60	0
1150116	2301	0	22,573,921	3802084132	166.00	172.00	165.50	166.00	1
1150116	2302	0	1,451,117	27611090	18.80	19.30	18.75	19.10	0
1150116	2303	0	306,202,499	17538752510	54.80	59.00	53.80	58.50	3
1150116	2305	0	6,281,701	95574125	15.50	15.65	14.70	14.85	-1
1150116	2308	0	24,482,607	27026661941	1075.00	1135.00	1060.00	1125.00	80
1150116	2312	0	406,559,606	13971845481	34.60	35.65	33.30	33.70	0
1150116	2313	0	71,377,491	10105152022	143.00	144.50	139.00	142.00	1
1150116	2314	0	245,961	5750469	23.50	23.60	23.20	23.25	0
1150116	2316	0	4,125,070	420350306	101.50	103.50	100.50	101.50	1
1150116	2317	0	48,950,439	11418317875	235.00	235.00	231.00	234.50	1
1150116	2321	0	13,763	226473	16.05	17.00	16.05	16.95	0
1150116	2323	0	7,871,061	86795504	11.10	11.15	10.90	11.00	0
1150116	2324	0	30,624,690	947058018	31.25	31.25	30.65	30.85	0
1150116	2327	0	82,271,534	22891589996	279.00	284.00	268.00	283.00	9
1150116	2328	0	14,339,657	732197583	50.60	52.80	49.70	51.00	0
1150116	2329	0	46,296,738	2865690240	60.50	63.40	59.90	61.90	2
1150116	2330	0	58,108,842	100655531778	1735.00	1750.00	1710.00	1740.00	50
1150116	2331	0	23,023,927	644072071	29.00	29.10	27.20	27.25	-1
1150116	2332	0	6,827,474	111213809	16.65	16.70	16.10	16.15	0
1150116	2337	0	70,238,908	4626350353	64.00	67.80	63.00	67.00	5
1150116	2338	0	5,127,930	204688118	39.00	41.00	38.70	39.95	1
1150116	2340	0	2,606,851	73070471	28.20	28.35	27.55	27.85	0
1150116	2342	0	4,977,916	169312271	33.55	34.75	33.20	33.85	0
1150116	2344	0	51,171,187	5365873544	102.00	108.00	100.50	106.50	7
1150116	2345	0	3,473,159	4297930990	1265.00	1270.00	1220.00	1230.00	-10
1150116	2347	0	7,015,701	459827744	66.10	66.10	65.10	65.30	0
1150116	2348	0	920,825	73567582	81.30	81.30	79.30	79.40	-1
1150116	2348A	0	16,000	585700	36.60	36.65	36.55	36.65	0
1150116	2349	0	22,551,681	352302583	15.60	16.20	15.30	16.20	0
1150116	2351	0	1,265,694	97853894	76.00	79.00	76.00	77.40	1
1150116	2352	0	6,188,449	156320642	25.45	25.70	25.05	25.10	0
1150116	2353	0	23,784,550	648200334	27.30	27.60	27.10	27.15	0
1150116	2354	0	5,284,636	316103080	60.00	60.20	59.50	59.80	0
1150116	2355	0	5,676,889	199916564	35.80	35.80	34.75	34.80	-1
1150116	2356	0	12,032,236	534041124	44.60	44.60	44.20	44.35	0
1150116	2357	0	7,214,065	3718823090	520.00	525.00	510.00	510.00	-11
1150116	2359	0	1,688,146	223459528	131.50	133.50	131.00	131.50	1
1150116	2360	0	1,840,855	1814020735	990.00	999.00	973.00	989.00	23
1150116	2362	0	394,434	15367597	38.90	39.25	38.70	38.85	0
1150116	2363	0	5,355,185	264580153	48.95	49.80	48.75	49.50	0
1150116	2364	0	123,096	8053634	66.00	66.00	65.10	65.30	0
1150116	2365	0	3,643,479	133333843	36.70	37.15	36.15	36.20	0
1150116	2367	0	100,935,608	3734769848	37.30	37.90	36.40	36.65	0
1150116	2368	0	6,879,545	4595430254	674.00	679.00	652.00	677.00	9
1150116	2369	0	42,378,105	1206106090	28.00	29.50	27.60	28.15	0
1150116	2371	0	169,707,367	6643602437	38.60	39.85	38.20	38.85	0
1150116	2373	0	36,700	2044091	55.80	56.00	55.60	55.60	0
1150116	2374	0	23,900,420	1974730893	80.10	83.70	80.10	82.30	3
1150116	2375	0	21,745,297	2234525331	99.00	108.00	95.80	104.50	6
1150116	2376	0	5,065,017	1250654374	247.00	248.00	246.00	246.50	1
1150116	2377	0	5,999,205	596295468	100.50	100.50	98.90	99.00	-1
1150116	2379	0	3,355,061	1707849808	519.00	519.00	506.00	509.00	-4
1150116	2380	0	211,928	1101691	5.20	5.28	5.11	5.11	0
1150116	2382	0	24,727,059	7126021708	286.00	290.00	285.50	289.50	6
1150116	2383	0	4,158,595	6661225360	1615.00	1630.00	1570.00	1625.00	55
1150116	2385	0	4,024,314	478112302	120.00	120.00	117.50	119.00	0
1150116	2387	0	416,407	16434891	39.70	39.95	39.00	39.55	0
1150116	2388	0	2,367,006	124033797	52.10	53.10	52.00	52.10	0
1150116	2390	0	880,921	9416594	10.65	10.85	10.55	10.75	0
1150116	2392	0	3,739,249	149956006	39.40	41.00	39.05	39.65	0
1150116	2393	0	1,703,845	95491305	56.20	56.60	55.70	56.10	0
1150116	2395	0	1,763,124	507091993	289.50	290.50	286.00	287.50	0
1150116	2397	0	150,965	9228329	61.10	61.70	60.70	60.80	0
1150116	2399	0	4,890,237	128199704	27.05	27.05	25.80	25.85	0
1150116	2401	0	6,118,202	133443083	21.75	22.15	21.45	21.75	0
1150116	2402	0	7,722,777	432774016	56.70	56.80	55.30	55.90	0
1150116	2404	0	9,506,554	10883762170	1235.00	1245.00	1075.00	1100.00	-50
1150116	2405	0	1,555,388	26858776	17.40	17.40	17.15	17.25	0
1150116	2406	0	31,131,203	972669550	32.40	32.40	30.20	30.60	-1
1150116	2408	0	16,081,545	4023609597	244.50	255.00	244.50	250.00	12
1150116	2409	0	346,971,232	5402166871	15.40	15.90	15.25	15.70	0
1150116	2412	0	11,627,152	1551027951	133.50	134.00	133.00	133.00	0
1150116	2413	0	2,280,287	110447466	48.25	48.70	48.15	48.15	0
1150116	2414	0	81,457	3346343	41.30	41.30	41.00	41.20	0
1150116	2415	0	338,825	9342677	27.15	28.40	27.00	27.80	0
1150116	2417	0	604,943	24067506	40.50	40.50	39.35	39.45	0
1150116	2419	0	13,339,418	423076329	33.05	33.05	31.05	31.35	-2
1150116	2420	0	314,824	16547416	52.30	52.90	52.20	52.50	0
1150116	2421	0	1,837,052	279169680	154.00	154.00	150.00	153.00	0
1150116	2423	0	131,700	7166971	54.80	55.20	54.00	54.70	0
1150116	2424	0	114,974	4329080	38.35	38.35	37.10	37.25	-1
1150116	2425	0	226,926	7080308	31.55	31.60	30.95	30.95	0
1150116	2426	0	622,614	10982806	17.50	17.90	17.40	17.65	0
1150116	2427	0	470,501	12605119	26.80	26.90	26.65	26.65	0
1150116	2428	0	590,331	104593540	179.50	180.00	174.50	178.00	0
1150116	2429	0	459,750	35371312	77.10	79.40	75.40	75.60	-1
1150116	2430	0	75,355	1724307	22.90	23.00	22.75	22.80	0
1150116	2431	0	1,078,045	13698413	12.70	12.95	12.55	12.70	0
1150116	2432	0	26,342	661497	25.10	25.15	25.05	25.05	0
1150116	2433	0	46,810	2188617	46.70	46.80	46.70	46.80	0
1150116	2434	0	18,330	551811	30.10	30.30	30.00	30.15	0
1150116	2436	0	1,213,814	59129268	48.85	49.35	48.30	48.35	0
1150116	2438	0	67,585	1485025	22.05	22.20	21.75	21.90	0
1150116	2439	0	1,597,489	170925628	109.00	109.00	105.50	106.50	-2
1150116	2440	0	888,536	14057210	15.95	16.00	15.40	15.80	0
1150116	2441	0	28,611,001	2878878640	98.80	105.50	95.20	102.00	5
1150116	2442	0	2,317,053	55574427	24.70	24.70	23.55	23.75	0
1150116	2444	0	1,087,530	13615651	12.25	12.70	12.25	12.65	0
1150116	2449	0	26,587,387	7264439751	272.00	278.50	269.00	273.50	6
1150116	2450	0	94,078	2716284	28.85	28.90	28.80	28.90	0
1150116	2451	0	21,163,392	5336328516	245.00	258.00	241.00	254.00	16
1150116	2453	0	692,204	38708462	56.70	56.80	55.50	55.50	0
1150116	2454	0	11,159,846	16849674845	1500.00	1525.00	1490.00	1505.00	15
1150116	2455	0	19,444,453	3275526652	170.00	174.00	162.50	170.50	2
1150116	2457	0	21,854,448	683542045	29.80	32.25	29.40	32.25	2
1150116	2458	0	1,478,445	171528750	117.50	117.50	115.50	115.50	-1
1150116	2459	0	64,079	4341423	67.90	68.00	67.50	67.80	0
1150116	2460	0	511,816	11597141	23.50	23.50	22.40	22.60	0
1150116	2461	0	518,979	8838649	17.10	17.25	16.90	16.90	0
1150116	2462	0	1,531,438	38764540	26.05	26.05	24.80	24.90	-1
1150116	2464	0	3,475,571	235323062	67.50	68.50	66.90	66.90	0
1150116	2465	0	368,339	21453019	58.80	59.40	57.80	58.10	0
1150116	2466	0	1,236,695	81585522	65.00	66.90	64.90	65.10	0
1150116	2467	0	3,212,264	821049699	261.50	268.00	250.00	250.00	-6
1150116	2468	0	280,635	11403226	41.00	41.15	40.45	40.50	0
1150116	2471	0	184,973	9651229	52.60	52.60	51.90	52.20	0
1150116	2472	0	6,852,531	823277630	121.50	123.00	117.50	120.50	0
1150116	2474	0	3,367,052	710812704	211.50	212.00	209.00	211.00	0
1150116	2476	0	1,932,632	176202007	92.80	93.20	90.30	90.90	-1
1150116	2477	0	415,016	10570971	25.80	25.90	25.25	25.25	0
1150116	2478	0	6,619,653	460029295	70.70	71.00	68.10	70.40	0
1150116	2480	0	447,574	63529451	143.50	144.00	141.00	141.50	-2
1150116	2481	0	52,699,638	4763639510	89.00	92.90	86.90	91.50	4
1150116	2482	0	120,231	2208173	18.45	18.45	18.25	18.45	0
1150116	2483	0	314,092	6224248	20.00	20.05	19.60	19.60	0
1150116	2484	0	4,461,267	117731528	27.15	27.20	26.00	26.45	0
1150116	2485	0	132,952,826	4854504538	38.10	38.40	35.25	35.45	-1
1150116	2486	0	5,193,979	471893828	90.30	92.40	88.80	91.70	2
1150116	2488	0	95,228	4311833	45.25	45.35	45.20	45.25	0
1150116	2489	0	3,614,180	59345165	16.50	16.60	16.30	16.40	0
1150116	2491	0	853,937	17911074	21.60	21.60	20.45	20.85	0
1150116	2492	0	15,123,000	2001593401	135.00	136.00	128.50	133.50	0
1150116	2493	0	1,778,556	221700354	129.50	129.50	122.00	123.00	-4
1150116	2495	0	6,770,296	211929543	31.75	32.25	30.60	30.70	0
1150116	2496	0	18,086	1254572	69.40	69.70	69.00	69.40	0
1150116	2497	0	1,177,234	63502889	52.40	54.50	52.30	53.80	2
1150116	2498	0	6,074,657	282173113	46.50	46.90	46.15	46.15	0
1150116	2501	0	2,734,703	63058825	23.35	23.45	22.90	22.95	0
1150116	2504	0	1,936,040	73416484	38.35	38.35	37.65	37.65	0
1150116	2505	0	308,544	6135851	19.90	20.05	19.75	20.00	0
1150116	2506	0	127,439	1156312	9.09	9.12	9.01	9.10	0
1150116	2509	0	199,391	3034686	15.45	15.45	15.15	15.15	0
1150116	2511	0	1,530,533	12951882	8.52	8.55	8.42	8.42	0
1150116	2514	0	88,464	1344198	15.30	15.30	15.10	15.20	0
1150116	2515	0	7,216,744	97277865	13.40	13.65	13.30	13.45	0
1150116	2516	0	229,676	3390002	14.80	14.95	14.55	14.75	0
1150116	2520	0	2,257,680	73386007	33.05	33.05	32.30	32.45	0
1150116	2524	0	161,261	6835762	44.00	44.00	41.80	41.95	-1
1150116	2527	0	555,904	17001436	30.35	30.90	30.15	30.90	0
1150116	2528	0	1,385,029	40756585	29.70	29.75	29.20	29.70	0
1150116	2530	0	810,086	22850696	28.55	28.55	28.05	28.35	0
1150116	2534	0	689,038	13913148	20.35	20.35	20.10	20.30	0
1150116	2535	0	828,443	57067335	68.00	69.90	67.70	69.40	2
1150116	2536	0	803,104	19286700	24.40	24.40	23.80	24.00	0
1150116	2537	0	4,688,868	51906272	11.60	11.60	10.85	10.85	0
1150116	2538	0	284,519	3113522	11.00	11.00	10.90	10.90	0
1150116	2539	0	960,872	46020565	48.90	48.90	47.60	47.90	0
1150116	2540	0	1,467,671	71779697	48.65	50.00	47.90	49.50	0
1150116	2542	0	8,380,872	325975431	39.50	39.60	38.65	38.70	0
1150116	2543	0	1,245,820	78445188	62.30	63.40	62.30	62.90	0
1150116	2545	0	880,780	33595182	38.70	38.80	37.85	37.95	0
1150116	2546	0	138,511	12312420	89.00	89.50	88.10	89.20	0
1150116	2547	0	2,192,736	23867693	11.10	11.10	10.80	10.85	0
1150116	2548	0	2,405,628	263421004	112.00	112.00	107.50	108.50	-4
1150116	2597	0	577,290	103736308	182.50	182.50	177.00	180.00	-2
1150116	2601	0	1,186,154	6579769	5.65	5.65	5.52	5.55	0
1150116	2603	0	23,271,126	4445517797	193.00	193.50	189.50	190.00	-5
1150116	2605	0	7,887,690	220617849	28.50	28.50	27.70	27.85	0
1150116	2606	0	3,803,144	230668153	61.30	61.30	60.10	61.00	0
1150116	2607	0	751,403	43417576	58.50	58.50	57.50	57.80	0
1150116	2608	0	224,361	7455914	33.15	33.40	33.10	33.20	0
1150116	2609	0	23,163,231	1259499890	55.60	55.70	53.90	54.50	-1
1150116	2610	0	35,343,162	758808552	21.40	21.70	21.25	21.50	0
1150116	2611	0	291,276	4368505	15.00	15.05	14.90	15.00	0
1150116	2612	0	1,224,764	73251293	60.90	60.90	59.20	59.70	-1
1150116	2613	0	332,963	8194958	24.95	24.95	24.50	24.50	0
1150116	2614	0	1,606,046	35703774	22.55	22.55	22.10	22.20	0
1150116	2615	0	13,417,343	1039192509	78.70	78.70	77.20	77.20	-1
1150116	2616	0	126,275	1736943	13.80	13.90	13.60	13.80	0
1150116	2617	0	750,661	23374287	31.75	31.75	30.90	30.95	0
1150116	2618	0	31,537,943	1183464538	37.65	37.75	37.35	37.55	0
1150116	2630	0	2,661,664	144554935	55.50	55.50	53.80	54.00	-1
1150116	2633	0	5,198,994	142287133	27.45	27.60	27.30	27.35	0
1150116	2634	0	10,956,756	608724480	56.60	56.80	55.00	55.40	0
1150116	2636	0	472,821	31377553	67.20	67.20	66.10	66.20	0
1150116	2637	0	2,591,255	183550748	71.90	71.90	70.20	70.90	0
1150116	2642	0	107,409	2792548	25.95	26.20	25.85	25.90	0
1150116	2645	0	4,102,922	628933014	156.50	156.50	151.00	154.00	-1
1150116	2646	0	4,064,410	95569580	23.65	23.70	23.40	23.50	0
1150116	2701	0	83,801	926428	11.10	11.10	11.00	11.00	0
1150116	2702	0	72,565	858629	11.85	11.85	11.75	11.85	0
1150116	2704	0	150,215	6481798	43.30	43.30	42.85	43.20	0
1150116	2705	0	146,584	2432726	16.60	16.65	16.55	16.60	0
1150116	2706	0	106,231	1371376	13.00	13.00	12.90	12.90	0
1150116	2707	0	125,899	23865629	190.00	190.00	189.00	189.50	0
1150116	2712	0	19,590	351743	18.00	18.00	17.85	18.00	0
1150116	2722	0	43,998	1131155	26.35	26.35	25.55	25.55	0
1150116	2723	0	528,018	39513194	74.80	75.50	73.80	75.40	1
1150116	2727	0	320,843	70303666	220.00	220.50	218.00	220.00	0
1150116	2731	0	429,147	73743533	174.00	174.00	171.00	172.50	0
1150116	2739	0	155,030	5379235	34.95	34.95	34.65	34.65	0
1150116	2748	0	150,584	6304695	42.25	42.25	41.75	41.80	0
1150116	2753	0	387,115	71734429	187.00	187.00	184.50	185.50	-1
1150116	2762	0	55,330	4240143	76.70	77.30	76.00	76.00	-1
1150116	2801	0	16,539,973	337259271	20.40	20.45	20.35	20.35	0
1150116	2812	0	10,782,747	224937979	20.80	20.95	20.75	20.80	0
1150116	2816	0	110,523	3268048	29.80	29.80	29.25	29.55	0
1150116	2820	0	912,552	14956150	16.40	16.45	16.35	16.35	0
1150116	2832	0	173,050	8647365	50.00	50.20	49.85	50.00	0
1150116	2834	0	13,255,373	210655913	15.95	16.00	15.85	15.90	0
1150116	2836	0	1,105,738	13431318	12.20	12.20	12.10	12.10	0
1150116	2836A	0	11,821	279761	23.75	23.75	23.60	23.70	0
1150116	2838	0	1,544,953	29186929	18.85	19.00	18.85	18.85	0
1150116	2838A	0	44,180	2404238	54.40	54.50	54.30	54.50	0
1150116	2845	0	6,556,281	83574493	12.75	12.80	12.70	12.75	0
1150116	2849	0	9,751	131097	13.40	13.45	13.40	13.40	0
1150116	2850	0	422,808	49039025	116.50	117.00	115.50	117.00	0
1150116	2851	0	1,245,801	33751091	27.35	27.35	26.95	26.95	0
1150116	2852	0	456,285	12847073	28.30	28.30	28.05	28.05	0
1150116	2855	0	9,663,559	269544680	27.50	28.80	27.20	28.05	0
1150116	2867	0	8,075,137	62920964	7.77	7.83	7.76	7.78	0
1150116	2880	0	11,727,503	389133683	33.10	33.40	32.75	33.15	0
1150116	2881	0	18,937,260	1802201375	94.60	95.80	94.40	95.00	0
1150116	2881A	0	40,084	2530118	63.10	63.30	63.10	63.30	0
1150116	2881B	0	60,041	3704417	61.70	61.80	61.70	61.80	0
1150116	2881C	0	25,519	1351125	52.90	53.00	52.90	52.90	0
1150116	2882	0	24,096,029	1831244703	75.60	76.80	75.40	76.20	1
1150116	2882A	0	62,447	3796611	60.80	60.80	60.80	60.80	0
1150116	2882B	0	41,624	2497667	60.00	60.10	60.00	60.10	0
1150116	2883	0	33,157,376	586540800	17.60	17.75	17.55	17.75	0
1150116	2883B	0	752,137	5897402	7.85	7.85	7.84	7.84	0
1150116	2884	0	27,771,605	909693981	32.50	32.95	32.45	32.65	0
1150116	2885	0	14,273,400	597241409	41.85	42.00	41.40	41.80	0
1150116	2886	0	19,561,853	799518477	40.65	41.05	40.60	40.90	0
1150116	2887	0	76,131,146	1659502177	21.75	21.90	21.65	21.85	0
1150116	2887E	0	77,285	3855620	49.90	49.90	49.85	49.90	0
1150116	2887F	0	46,018	2167035	46.80	47.45	46.80	47.35	0
1150116	2887G	0	66,623	2631043	39.50	39.55	39.45	39.50	0
1150116	2887H	0	647,138	25284115	39.15	39.40	39.00	39.10	0
1150116	2887I	0	3,059,318	28518210	9.33	9.33	9.32	9.32	0
1150116	2887Z1	0	182,194	2986071	16.50	16.50	16.30	16.35	0
1150116	2889	0	3,082,095	52186832	16.95	17.05	16.85	16.90	0
1150116	2890	0	24,946,534	729249411	29.00	29.40	28.85	29.30	0
1150116	2891	0	33,638,555	1702562030	50.10	51.00	49.90	50.50	0
1150116	2891B	0	5,093	324577	63.80	63.80	63.80	63.80	0
1150116	2891C	0	20,233	1215322	59.80	60.30	59.80	60.30	0
1150116	2892	0	13,632,273	405619573	29.80	29.85	29.60	29.80	0
1150116	2897	0	3,191,362	29126455	9.13	9.14	9.11	9.12	0
1150116	2897B	0	20,716	244527	11.80	11.80	11.80	11.80	0
1150116	2901	0	8,457	208510	24.75	24.75	24.50	24.50	0
1150116	2903	0	2,026,209	44639530	22.15	22.15	22.00	22.00	0
1150116	2904	0	29,702	506235	16.95	17.10	16.95	17.00	0
1150116	2905	0	925,104	14718069	15.80	16.05	15.75	15.80	0
1150116	2906	0	240,584	3035831	12.70	12.75	12.50	12.60	0
1150116	2908	0	84,735	1716218	20.25	20.30	20.20	20.30	0
1150116	2910	0	16,523	346435	20.85	21.00	20.85	20.95	0
1150116	2911	0	42,489	219404	5.28	5.28	5.15	5.15	0
1150116	2912	0	5,328,817	1169921926	223.00	223.50	218.50	220.00	-4
1150116	2913	0	1,261,008	16924683	13.55	13.65	13.30	13.30	0
1150116	2915	0	2,425,897	128625993	53.10	53.30	52.90	53.00	0
1150116	2923	0	2,725	57434	21.25	21.25	21.25	21.25	0
1150116	2929	0	215,400	1685053	7.89	7.90	7.76	7.77	0
1150116	2939	0	7,015	159666	22.80	22.80	22.65	22.80	0
1150116	2945	0	76,667	2932696	37.85	39.50	37.85	39.50	1
1150116	3002	0	881,287	21116190	23.95	24.40	23.65	23.75	0
1150116	3003	0	412,449	20049980	48.50	49.10	47.90	48.75	0
1150116	3004	0	516,190	60105815	118.00	118.00	115.00	115.00	-1
1150116	3005	0	2,805,783	328942139	117.50	118.50	116.50	117.00	0
1150116	3006	0	3,455,128	539242559	154.50	158.00	152.00	154.50	3
1150116	3008	0	908,959	2210181850	2405.00	2460.00	2405.00	2430.00	25
1150116	3010	0	2,541,849	295856962	118.50	118.50	114.50	116.00	-2
1150116	3011	0	795,616	11485537	14.45	14.60	14.20	14.55	0
1150116	3013	0	2,379,350	292421314	125.00	125.00	122.00	122.00	-1
1150116	3014	0	651,572	75317622	115.50	116.00	114.50	115.50	0
1150116	3015	0	1,400,277	77351252	54.20	56.30	53.60	56.20	2
1150116	3016	0	2,713,669	157706837	59.00	59.90	57.20	57.30	-1
1150116	3017	0	4,857,493	6626400820	1395.00	1395.00	1350.00	1360.00	-20
1150116	3018	0	8,143	98371	12.00	12.10	12.00	12.10	0
1150116	3019	0	2,399,361	332170693	139.00	140.00	137.50	138.50	1
1150116	3021	0	162,075	3029829	18.90	18.90	18.60	18.65	0
1150116	3022	0	913,256	62116129	67.70	68.50	67.10	68.10	0
1150116	3023	0	1,605,518	313881662	198.00	199.50	194.50	195.00	-3
1150116	3024	0	473,992	5318021	11.40	11.40	11.10	11.20	0
1150116	3025	0	1,561,037	113992154	74.20	74.50	71.90	72.10	-1
1150116	3026	0	1,826,152	192681162	106.00	107.00	103.50	106.00	0
1150116	3027	0	4,345,951	116431114	25.30	27.40	25.15	27.40	2
1150116	3028	0	3,684,390	149774843	40.35	41.20	40.00	40.45	0
1150116	3029	0	461,783	51867503	112.00	113.00	112.00	112.00	0
1150116	3030	0	1,803,482	312336596	174.50	175.50	171.50	173.50	1
1150116	3031	0	248,333	4960704	20.20	20.20	19.85	19.90	0
1150116	3032	0	462,944	33830375	73.70	74.10	72.50	72.80	0
1150116	3033	0	1,688,296	51702354	30.90	30.90	30.50	30.55	0
1150116	3034	0	2,470,858	934251565	382.00	382.00	376.50	378.00	-1
1150116	3035	0	2,328,703	388695918	169.00	169.50	166.00	166.50	-1
1150116	3036	0	4,540,415	679430973	153.50	154.00	148.00	149.00	-3
1150116	3036A	0	298,796	15477629	51.80	51.90	51.70	51.80	0
1150116	3037	0	74,016,521	19744966398	253.00	274.00	247.00	274.00	24
1150116	3038	0	347,010	8313848	24.05	24.15	23.80	24.00	0
1150116	3040	0	425,409	21274691	50.50	50.50	49.40	50.50	0
1150116	3041	0	1,391,545	37005834	27.20	27.20	26.10	26.25	0
1150116	3042	0	2,265,851	192202469	85.30	85.50	83.90	85.50	1
1150116	3043	0	100,934	2206714	22.15	22.20	21.70	21.80	0
1150116	3044	0	2,914,135	922142283	322.00	322.00	314.00	317.00	-2
1150116	3045	0	4,872,358	525217730	108.00	108.50	107.00	108.00	0
1150116	3046	0	467,067	25428664	54.10	55.40	53.40	54.10	0
1150116	3047	0	3,293,373	64310887	19.70	19.85	19.35	19.40	0
1150116	3048	0	3,776,808	155256954	41.55	41.80	40.55	40.90	0
1150116	3049	0	7,781,874	60000072	8.00	8.00	7.62	7.62	0
1150116	3050	0	2,150,522	31510228	14.80	15.00	14.35	14.60	0
1150116	3051	0	4,017,579	88583889	21.95	22.50	21.45	22.50	0
1150116	3052	0	1,227,919	14476848	11.95	11.95	11.70	11.75	0
1150116	3054	0	37,816	1116989	30.00	30.80	28.50	30.15	0
1150116	3055	0	529,256	38501829	74.40	74.80	71.10	71.60	-2
1150116	3056	0	1,673,525	29620138	18.00	18.00	17.60	17.70	0
1150116	3057	0	603,504	11543318	19.30	19.65	18.80	18.85	0
1150116	3058	0	1,365,002	14051281	10.45	10.55	10.15	10.20	0
1150116	3059	0	1,969,557	79556169	40.45	40.85	40.10	40.15	0
1150116	3060	0	9,831,440	345412379	35.20	35.95	34.45	35.30	0
1150116	3062	0	4,043,888	103570584	26.20	26.20	25.30	25.40	0
1150116	3090	0	7,035,155	706714019	102.50	103.00	99.60	100.50	-1
1150116	3092	0	2,845,892	77641842	27.00	28.55	26.45	26.65	-1
1150116	3094	0	378,440	9484765	24.70	25.40	24.70	25.10	0
1150116	3130	0	14,593	3273508	224.50	225.00	224.00	224.00	0
1150116	3135	0	3,887,647	464421272	114.00	122.00	111.50	122.00	11
1150116	3138	0	1,643,352	250876203	153.00	154.50	150.00	153.00	-3
1150116	3149	0	51,019,103	2414931181	47.00	49.60	44.20	44.40	0
1150116	3150	0	36,008	714207	19.90	19.95	19.65	19.90	0
1150116	3164	0	160,322	2919915	18.30	18.35	18.00	18.05	0
1150116	3167	0	4,186,915	949956835	228.50	232.00	225.00	225.50	-1
1150116	3168	0	54,060	2295290	43.80	43.80	41.40	41.50	0
1150116	3189	0	55,502,025	10394261525	176.50	192.50	174.50	192.50	17
1150116	3209	0	622,126	20951416	33.75	33.90	33.50	33.60	0
1150116	3229	0	429,853	10742483	25.65	25.65	24.30	24.65	0
1150116	3231	0	33,930,276	4905863719	145.50	145.50	143.50	145.00	1
1150116	3257	0	364,211	24087954	66.20	66.50	65.70	66.50	0
1150116	3266	0	22,200	312284	14.00	14.15	14.00	14.00	0
1150116	3296	0	121,147	2951173	24.25	24.45	24.25	24.40	0
1150116	3305	0	12,167,835	1520638465	127.50	130.00	122.50	125.00	0
1150116	3308	0	386,309	9072573	23.00	24.50	22.80	23.95	1
1150116	3311	0	372,773	12456465	33.45	33.85	33.15	33.50	0
1150116	3312	0	1,391,033	57435357	41.70	42.05	41.00	41.00	0
1150116	3321	0	1,361,460	27711977	20.50	20.75	19.90	20.40	0
1150116	3338	0	334,905	16745870	50.30	50.30	49.50	50.10	0
1150116	3346	0	4,529,174	98614311	21.20	22.80	20.50	21.55	0
1150116	3356	0	901,998	44717306	49.45	50.00	49.00	49.25	0
1150116	3376	0	3,819,589	849098750	219.00	227.00	218.00	218.00	3
1150116	3380	0	3,156,962	106450589	34.60	34.60	33.45	33.50	0
1150116	3406	0	582,295	261379559	452.00	453.00	445.00	451.00	1
1150116	3413	0	2,311,937	667752865	289.50	292.00	285.00	290.00	6
1150116	3416	0	226,041	33860364	148.50	151.00	148.50	149.50	0
1150116	3419	0	316,018	4558591	14.50	14.60	14.30	14.55	0
1150116	3432	0	601,709	10374775	16.50	17.50	16.50	17.50	1
1150116	3437	0	542,176	8369465	15.35	15.65	15.25	15.35	0
1150116	3443	0	3,611,838	9243071290	2610.00	2675.00	2475.00	2510.00	5
1150116	3447	0	801,119	37907935	47.20	48.50	46.45	46.45	0
1150116	3450	0	4,379,059	1105913538	254.00	258.50	249.00	250.50	-3
1150116	3454	0	112,159	11107161	99.10	99.10	99.00	99.00	0
1150116	3481	0	203,092,092	5302048374	25.60	26.65	25.40	26.60	1
1150116	3494	0	306,144	2731844	8.75	9.10	8.70	9.05	0
1150116	3501	0	6,407,943	380645957	59.00	61.40	56.50	58.00	0
1150116	3504	0	1,470,302	82514089	56.90	57.30	55.10	55.50	-2
1150116	3515	0	536,163	125998966	235.50	237.00	234.00	234.00	-1
1150116	3518	0	332,579	7184637	21.50	21.75	21.35	21.65	0
1150116	3528	0	202,370	14164734	70.60	70.70	69.00	69.90	0
1150116	3530	0	219,625	16689686	76.60	76.90	75.30	75.60	0
1150116	3532	0	6,055,195	802346243	135.50	135.50	130.00	133.50	1
1150116	3533	0	948,133	1298058265	1385.00	1390.00	1350.00	1370.00	-5
1150116	3535	0	23,950,689	2338636520	100.00	103.00	92.20	96.90	0
1150116	3543	0	5,545,478	246248533	43.30	46.00	42.35	43.95	0
1150116	3545	0	888,295	46947299	53.00	53.50	52.30	52.90	0
1150116	3550	0	954,346	14965292	15.95	16.00	15.55	15.55	0
1150116	3557	0	184,462	6960824	37.90	38.35	37.30	37.30	0
1150116	3563	0	711,510	349950171	499.00	503.00	485.50	487.50	-6
1150116	3576	0	22,456,906	241793009	11.20	11.20	10.55	10.60	0
1150116	3583	0	2,324,823	790334548	351.00	355.50	331.00	331.00	-9
1150116	3588	0	412,299	21576778	52.80	53.00	51.70	52.30	0
1150116	3591	0	6,695,145	144011974	21.80	22.20	20.60	21.20	0
1150116	3592	0	523,173	117059129	223.50	226.00	221.00	224.50	2
1150116	3593	0	14,835	175624	12.35	12.35	11.80	11.95	0
1150116	3596	0	482,573	83694629	175.50	176.50	172.50	173.00	-1
1150116	3605	0	1,672,817	104764733	62.60	63.70	62.00	62.30	0
1150116	3607	0	462,282	6880788	14.75	15.20	14.65	14.85	0
1150116	3617	0	197,525	37741484	191.50	193.00	190.00	190.00	0
1150116	3622	0	753,030	49985019	68.00	68.00	65.90	66.00	-1
1150116	3645	0	9,024,897	544370175	60.00	62.80	58.20	60.70	0
1150116	3652	0	72,011	2083371	28.90	29.00	28.80	29.00	0
1150116	3653	0	1,986,335	4769981650	2400.00	2475.00	2320.00	2410.00	30
1150116	3661	0	1,755,813	5880514550	3330.00	3405.00	3315.00	3340.00	20
1150116	3665	0	3,737,952	5273327600	1495.00	1495.00	1385.00	1400.00	-70
1150116	3669	0	133,618	5427190	41.60	41.60	40.40	40.40	0
1150116	3673	0	2,711,177	118243115	43.40	44.00	43.20	43.30	0
1150116	3679	0	30,415	3481972	115.00	115.00	114.00	114.00	0
1150116	3686	0	599,008	11465586	18.80	19.40	18.80	19.20	0
1150116	3694	0	922,770	56175197	61.80	61.90	60.50	60.50	0
1150116	3701	0	17,782,744	1059004775	60.40	62.50	56.10	56.60	-1
1150116	3702	0	8,000,574	517011564	65.40	65.40	64.20	64.50	0
1150116	3703	0	956,235	22661363	23.80	23.85	23.60	23.60	0
1150116	3704	0	1,858,670	60406371	32.85	32.90	32.30	32.40	0
1150116	3705	0	473,864	27432173	57.80	58.50	57.40	57.50	0
1150116	3706	0	22,042,126	1844094609	84.80	84.80	83.10	83.30	-1
1150116	3708	0	2,464,246	294928868	118.50	122.00	117.00	120.00	3
1150116	3711	0	29,088,654	8779918811	301.50	308.50	298.00	303.50	5
1150116	3712	0	3,543,897	96188413	25.85	28.00	25.85	26.55	0
1150116	3714	0	3,574,261	124184350	35.35	35.35	34.45	34.55	0
1150116	3715	0	28,456,563	3783792939	132.00	135.50	130.00	134.50	3
1150116	3716	0	137,871	4674296	34.00	34.10	33.70	34.00	0
1150116	3717	0	3,671,853	70000476	17.90	19.55	17.75	19.55	1
1150116	4104	0	280,238	22213164	79.70	80.00	78.90	79.40	0
1150116	4106	0	261,896	6006743	22.70	23.25	22.70	23.00	0
1150116	4108	0	224,140	3123519	13.75	14.10	13.75	13.95	0
1150116	4119	0	242,025	12932963	53.00	53.80	52.80	53.50	0
1150116	4133	0	170,447	4094304	23.75	24.20	23.75	23.95	0
1150116	4137	0	130,324	13802013	106.00	107.00	105.50	106.00	-1
1150116	4142	0	3,932,545	82573122	21.05	21.50	20.50	20.50	0
1150116	4148	0	45,163	1761481	38.80	39.80	38.65	38.70	0
1150116	4155	0	265,783	3943285	14.95	15.00	14.70	14.80	0
1150116	4164	0	1,731,168	61874057	36.30	36.85	35.10	35.40	0
1150116	4190	0	60,863	1805789	29.80	29.90	29.45	29.75	0
1150116	4306	0	1,227,165	17184991	14.10	14.15	13.95	13.95	0
1150116	4414	0	432,619	4776599	11.10	11.20	10.95	11.05	0
1150116	4426	0	91,630	843068	9.29	9.30	9.16	9.16	0
1150116	4438	0	127,957	9342082	74.20	74.20	72.40	72.70	-1
1150116	4439	0	16,635	1722893	105.00	105.00	103.00	103.00	-1
1150116	4440	0	50,002	879336	17.55	17.65	17.55	17.60	0
1150116	4441	0	119,937	31762975	269.00	269.00	260.00	263.50	-6
1150116	4526	0	16,125,441	584007009	35.45	37.15	35.35	35.85	1
1150116	4532	0	2,052,844	51091528	24.75	25.10	24.60	25.05	0
1150116	4536	0	450,835	76759063	169.00	172.00	168.00	171.50	4
1150116	4540	0	5,343,593	211965058	40.20	40.60	38.75	38.75	0
1150116	4545	0	296,384	11194762	38.65	38.80	37.40	37.50	0
1150116	4551	0	1,101,124	136204791	127.00	127.00	121.50	123.00	-2
1150116	4552	0	187,749	4529949	23.80	24.65	23.65	24.15	0
1150116	4555	0	181,258	7268182	39.70	40.75	39.35	39.95	0
1150116	4557	0	208,505	16197836	78.00	78.30	77.30	77.60	0
1150116	4560	0	419,108	13786032	32.90	33.40	32.55	33.05	0
1150116	4562	0	3,501,418	142394261	41.10	41.90	39.55	40.05	0
1150116	4564	0	927,148	16152533	17.85	17.90	17.20	17.25	0
1150116	4566	0	1,246,485	75965042	60.10	61.80	60.00	61.20	1
1150116	4569	0	25,663	3960602	156.50	156.50	153.00	155.00	1
1150116	4571	0	1,735,816	304905807	173.00	178.50	172.00	174.50	4
1150116	4572	0	42,116	6339886	152.50	152.50	149.50	150.50	0
1150116	4576	0	5,783,861	726724976	126.50	127.50	123.00	126.00	4
1150116	4581	0	92,209	4860079	52.00	53.40	51.60	53.20	2
1150116	4583	0	522,957	384785149	725.00	746.00	725.00	736.00	16
1150116	4585	0	370,690	128864339	352.00	355.00	343.00	343.00	-5
1150116	4588	0	643,897	43356345	65.90	68.70	65.60	68.20	3
1150116	4720	0	1,870,930	33412927	17.70	18.30	17.45	17.75	0
1150116	4722	0	846,409	140508421	168.50	169.50	164.50	165.00	-2
1150116	4736	0	157,193	19948015	128.00	128.00	126.00	127.00	0
1150116	4737	0	103,330	5671998	54.90	55.20	54.30	55.20	0
1150116	4739	0	4,641,295	351203775	73.80	79.90	72.70	74.00	1
1150116	4746	0	905,335	55468027	60.70	62.20	60.40	60.60	0
1150116	4755	0	750,432	90017303	124.00	125.00	117.50	118.50	-5
1150116	4763	0	5,831,726	299688267	51.90	52.10	51.00	51.30	0
1150116	4764	0	6,211,504	811542890	134.50	139.00	124.00	129.00	-4
1150116	4766	0	561,168	180646288	328.00	330.00	319.00	321.50	-3
1150116	4770	0	868,239	193004001	225.00	228.50	217.50	219.00	-3
1150116	4771	0	46,080	8200286	180.00	180.00	177.00	178.00	-1
1150116	4807	0	15,789	283401	18.10	18.10	17.85	17.90	0
1150116	4904	0	4,420,425	402529838	90.90	91.40	90.30	91.10	0
1150116	4906	0	3,828,605	104511360	28.10	28.10	27.00	27.20	0
1150116	4912	0	387,832	35877873	91.00	94.40	91.00	91.00	0
1150116	4915	0	1,371,698	109433131	79.80	80.20	79.30	79.80	0
1150116	4916	0	8,539,215	525232065	62.80	62.90	60.60	61.00	-1
1150116	4919	0	4,336,122	244628605	55.70	57.80	54.50	56.70	1
1150116	4927	0	23,756,158	918509171	38.05	39.80	37.70	38.55	0
1150116	4930	0	63,050	1428423	22.60	22.70	22.55	22.55	0
1150116	4934	0	1,054,302	15425309	14.85	14.95	14.50	14.55	0
1150116	4935	0	127,178	5210712	40.60	41.20	40.50	41.00	0
1150116	4938	0	7,449,748	531455723	71.50	71.80	70.90	71.30	0
1150116	4942	0	107,442	4186446	38.95	39.05	38.85	38.95	0
1150116	4943	0	41,976	506727	12.10	12.40	12.00	12.00	0
1150116	4949	0	343,060	13655241	40.00	40.30	39.45	39.60	0
1150116	4952	0	243,275	9043211	36.85	37.50	36.85	37.20	0
1150116	4956	0	967,363	20379502	20.75	21.35	20.70	21.05	0
1150116	4958	0	42,887,105	7512783716	170.00	179.50	167.00	174.00	6
1150116	4960	0	1,006,502	14115759	14.15	14.15	13.90	14.00	0
1150116	4961	0	597,968	89219204	150.00	151.50	148.00	149.00	0
1150116	4967	0	3,292,683	665604662	200.00	204.00	199.00	203.50	7
1150116	4968	0	1,335,307	163544368	125.50	126.50	121.00	121.50	-3
1150116	4976	0	904,833	28456655	31.80	31.95	30.85	31.20	0
1150116	4977	0	1,989,591	237959557	121.00	123.00	118.00	118.50	-1
1150116	4989	0	54,688,330	3611831207	68.00	68.20	63.90	65.40	-1
1150116	4994	0	22,400	2336949	104.50	105.00	103.50	103.50	-1
1150116	4999	0	47,475	1142046	24.00	24.35	23.80	24.05	0
1150116	5007	0	16,920	938973	55.60	55.60	55.50	55.50	0
1150116	5203	0	170,724	15066208	89.00	89.00	87.90	87.90	0
1150116	5215	0	40,585	1502780	37.00	37.15	36.80	37.10	0
1150116	5222	0	440,934	60590252	138.50	139.00	135.50	136.00	-1
1150116	5225	0	250,030	26894900	108.00	108.00	107.00	107.50	0
1150116	5234	0	1,357,139	489312709	370.50	372.00	355.00	355.50	-9
1150116	5243	0	1,671,416	138165789	83.10	83.90	81.30	83.60	0
1150116	5244	0	258,936	10237266	39.50	39.85	39.25	39.30	0
1150116	5258	0	263,553	16597307	64.00	64.00	62.60	62.90	0
1150116	5269	0	1,348,891	1770694630	1345.00	1345.00	1300.00	1300.00	-35
1150116	5283	0	64,296	3901842	60.70	60.90	60.40	60.80	0
1150116	5284	0	583,652	157076418	271.50	272.00	267.50	268.00	-2
1150116	5285	0	600,349	30677066	50.90	52.00	50.60	51.70	0
1150116	5288	0	362,347	57727322	162.00	162.50	158.00	160.00	0
1150116	5292	0	760,392	149770118	195.00	202.00	191.00	196.50	7
1150116	5306	0	189,355	17718118	92.40	94.50	92.40	93.70	2
1150116	5388	0	1,886,719	148702190	78.80	79.40	78.30	78.60	0
1150116	5434	0	1,614,003	542008047	331.50	341.00	331.50	336.50	6
1150116	5469	0	18,995,787	1923646207	99.30	104.50	99.30	101.00	3
1150116	5471	0	431,044	14544671	33.40	34.20	33.10	33.80	0
1150116	5484	0	419,681	16945390	40.45	40.90	39.95	40.05	0
1150116	5515	0	1,001,587	33773369	33.80	34.20	33.20	33.90	0
1150116	5519	0	575,068	18440782	32.40	32.40	31.90	31.90	0
1150116	5521	0	14,157,012	370208103	26.45	26.90	25.60	26.10	0
1150116	5522	0	1,656,383	113757504	70.40	71.00	67.60	68.20	-2
1150116	5525	0	173,537	4650149	27.25	27.35	26.50	26.70	0
1150116	5531	0	731,234	6553330	9.00	9.00	8.91	9.00	0
1150116	5533	0	194,692	2773505	14.25	14.30	14.20	14.30	0
1150116	5534	0	1,373,314	111248753	82.90	82.90	80.30	80.80	-2
1150116	5538	0	4,914	162302	33.45	33.45	32.80	33.05	0
1150116	5546	0	17,000	396050	23.55	23.70	22.75	22.85	0
1150116	5607	0	355,675	17482360	49.55	49.75	48.90	49.05	0
1150116	5608	0	1,641,142	29202525	18.05	18.05	17.70	17.80	0
1150116	5706	0	271,836	13601082	50.50	50.50	49.90	50.20	0
1150116	5871	0	6,332,674	660072067	105.00	105.50	103.50	104.00	0
1150116	5871A	0	47,301	4777401	101.00	101.00	101.00	101.00	0
1150116	5876	0	5,489,670	217624517	39.85	39.85	39.55	39.60	0
1150116	5880	0	18,579,203	445226828	24.05	24.10	23.90	23.95	0
1150116	5906	0	2,960	148452	51.40	51.40	51.40	51.40	0
1150116	5907	0	319,000	1799110	5.60	5.69	5.59	5.60	0
1150116	6005	0	15,938,794	445113907	27.45	28.40	27.30	28.00	0
1150116	6024	0	156,503	8101917	51.70	51.90	51.60	51.90	0
1150116	6108	0	325,264	4847463	15.10	15.15	14.65	15.05	0
1150116	6112	0	438,705	20850460	48.00	48.20	47.15	47.20	0
1150116	6115	0	86,975	4124561	47.80	47.80	47.20	47.25	0
1150116	6116	0	16,487,807	162518915	10.00	10.00	9.80	9.83	0
1150116	6117	0	486,369	39127499	81.10	81.40	79.80	79.90	0
1150116	6120	0	2,352,850	31254083	13.45	13.45	13.20	13.20	0
1150116	6128	0	89,074	1992631	22.30	22.50	22.30	22.50	0
1150116	6133	0	3,324,743	75160131	23.00	23.05	22.35	22.40	0
1150116	6136	0	142,619	3472589	24.50	24.50	24.25	24.40	0
1150116	6139	0	13,221,124	7913192556	634.00	640.00	578.00	584.00	-22
1150116	6141	0	283,800	3315934	11.90	11.95	11.55	11.65	0
1150116	6142	0	977,244	9725225	9.90	10.20	9.85	9.90	0
1150116	6152	0	3,511,667	49514470	14.10	14.10	14.10	14.10	1
1150116	6153	0	2,841,226	45276309	16.15	16.25	15.75	15.80	0
1150116	6155	0	20,787,250	1192837733	61.00	61.20	55.00	55.60	-5
1150116	6164	0	1,124,855	14248948	12.80	12.95	12.40	12.45	0
1150116	6165	0	477,865	21775556	46.35	46.35	45.20	45.45	0
1150116	6166	0	1,459,975	96154535	64.10	66.80	63.70	65.70	2
1150116	6168	0	704,393	14423839	20.60	20.70	20.20	20.35	0
1150116	6176	0	1,694,928	209362128	123.50	124.50	122.50	124.50	1
1150116	6177	0	4,023,255	202946073	52.90	52.90	49.50	49.85	-2
1150116	6183	0	33,344	3212932	96.00	97.30	95.50	96.20	0
1150116	6184	0	166,448	8110453	48.10	49.30	48.10	48.90	0
1150116	6189	0	526,128	23772997	45.25	45.75	44.90	45.05	0
1150116	6191	0	21,422,176	2539731712	117.50	121.00	117.00	117.50	2
1150116	6192	0	1,130,418	139813829	119.00	126.50	119.00	125.50	8
1150116	6196	0	10,578,473	3263503242	328.00	335.00	293.50	298.00	-7
1150116	6197	0	752,603	111526518	150.00	150.00	147.00	148.00	0
1150116	6201	0	51,675	2831578	54.80	54.90	54.70	54.70	0
1150116	6202	0	492,525	18931844	38.45	38.80	38.15	38.55	0
1150116	6205	0	3,371,598	198734121	60.60	62.20	56.30	57.80	-4
1150116	6206	0	1,274,772	123045538	95.90	97.50	95.40	95.50	0
1150116	6209	0	9,593,940	583496950	59.90	62.80	59.40	60.40	0
1150116	6213	0	6,538,850	753723804	116.50	117.00	114.00	115.50	0
1150116	6214	0	562,394	66069523	118.00	118.50	117.00	117.50	-1
1150116	6215	0	9,087,209	1085026811	117.00	122.50	115.50	119.00	5
1150116	6216	0	559,878	15773250	28.25	29.00	27.75	28.35	0
1150116	6224	0	186,573	8221445	44.55	44.90	43.50	43.95	0
1150116	6225	0	6,036	106350	17.70	17.80	17.70	17.80	0
1150116	6226	0	3,016,421	26889097	8.70	9.15	8.51	9.15	0
1150116	6230	0	56,230	6748789	121.00	121.00	119.50	119.50	0
1150116	6235	0	998,791	63102758	63.00	64.00	62.30	62.50	0
1150116	6239	0	19,776,713	5180739505	258.00	269.00	254.00	263.00	5
1150116	6243	0	287,486	10386540	35.25	36.50	35.25	36.15	0
1150116	6257	0	17,077,446	2331086244	137.00	141.00	131.50	137.50	2
1150116	6269	0	1,267,172	74697695	59.10	59.40	58.50	59.00	0
1150116	6271	0	2,808,694	359631250	129.00	130.00	125.00	129.00	0
1150116	6272	0	486,406	20925019	43.10	44.00	42.60	42.70	0
1150116	6277	0	108,663	6619993	61.30	61.40	60.70	60.80	0
1150116	6278	0	1,577,756	153046640	96.30	97.60	96.30	96.70	0
1150116	6281	0	25,991	1626969	62.50	62.70	62.50	62.70	0
1150116	6282	0	154,583,263	8622122568	58.00	59.20	53.40	54.70	-1
1150116	6283	0	364,910	8767733	24.55	24.55	23.70	24.00	0
1150116	6285	0	4,897,697	530660190	111.00	111.00	107.00	108.00	0
1150116	6405	0	1,736,309	55434549	31.00	32.55	31.00	31.40	0
1150116	6409	0	675,431	682177747	1010.00	1040.00	996.00	1000.00	0
1150116	6412	0	899,925	73991274	83.50	83.50	81.70	81.90	-1
1150116	6414	0	2,241,052	682445075	299.00	309.50	296.50	304.00	7
1150116	6415	0	5,410,878	1171929097	213.50	221.00	210.50	217.00	6
1150116	6416	0	224,835	19867806	88.50	89.00	87.40	89.00	0
1150116	6423	0	40,447	3400995	84.70	85.00	83.00	83.20	-1
1150116	6426	0	862,761	77387555	92.50	92.50	88.00	88.10	-4
1150116	6431	0	313,893	9042754	28.60	29.80	28.30	28.95	0
1150116	6438	0	7,780,892	1201533685	150.50	161.00	143.00	158.00	11
1150116	6442	0	3,743,369	4809872150	1330.00	1355.00	1240.00	1255.00	-65
1150116	6443	0	84,293,109	3274155222	39.90	40.50	38.00	38.05	0
1150116	6446	0	9,863,712	5672940836	539.00	587.00	538.00	587.00	53
1150116	6449	0	1,275,625	231323096	185.00	185.50	179.00	180.00	-4
1150116	6451	0	543,413	81256038	151.00	152.50	148.00	148.00	-1
1150116	6456	0	876,308	38101476	43.75	44.00	43.05	43.25	0
1150116	6464	0	16,079	1234365	76.50	77.40	76.50	76.80	0
1150116	6472	0	3,092,918	1698525065	527.00	560.00	524.00	547.00	21
1150116	6477	0	907,437	32028475	35.70	35.85	35.05	35.05	0
1150116	6491	0	190,898	54247822	286.00	286.00	283.00	283.00	-2
1150116	6504	0	68,368	2865380	42.85	42.85	41.60	41.60	0
1150116	6505	0	13,669,642	668770248	50.20	50.20	48.15	48.30	-1
1150116	6515	0	612,183	2138471795	3500.00	3550.00	3410.00	3535.00	85
1150116	6525	0	161,131	12349684	77.10	77.30	76.00	76.70	0
1150116	6526	0	231,703	101143222	438.50	444.00	432.50	432.50	-7
1150116	6531	0	5,188,408	2510789958	475.50	494.50	474.00	481.50	11
1150116	6533	0	193,157	46444108	243.50	243.50	239.00	239.00	0
1150116	6534	0	60,575	5417764	90.00	90.00	88.90	89.90	0
1150116	6541	0	692,336	36523916	52.20	53.50	52.10	52.50	0
1150116	6550	0	1,675,266	55435139	33.10	33.60	32.70	32.70	0
1150116	6552	0	372,106	9997030	25.95	27.50	25.80	26.90	1
1150116	6558	0	523,095	19248654	36.90	37.15	36.55	36.75	0
1150116	6573	0	250,815	3776520	15.30	15.30	14.90	15.05	0
1150116	6579	0	61,281	6919404	113.50	114.00	112.00	113.00	0
1150116	6581	0	5,882	630069	107.50	107.50	106.50	106.50	-1
1150116	6582	0	53,730	1738611	32.55	32.70	32.00	32.15	0
1150116	6585	0	138,545	13300724	94.80	96.90	94.10	96.00	2
1150116	6589	0	659,745	43937773	67.60	67.60	65.70	65.80	-1
1150116	6591	0	382,308	27767469	73.20	73.20	72.30	72.30	0
1150116	6592	0	3,686,709	231219694	61.60	63.60	61.60	62.20	0
1150116	6592A	0	15,424	1501453	96.70	97.70	96.70	97.60	0
1150116	6592B	0	43,157	4215413	97.60	98.20	97.50	98.20	0
1150116	6598	0	130,448	3184818	25.00	25.00	24.10	24.45	0
1150116	6605	0	1,857,156	296603480	158.00	166.00	156.50	159.50	6
1150116	6606	0	343,728	8777920	25.20	25.80	25.20	25.75	0
1150116	6614	0	190,039	9300286	49.30	49.30	48.65	48.65	0
1150116	6625	0	426,982	37973957	88.90	89.50	88.30	89.20	0
1150116	6641	0	504,550	12497649	26.65	26.65	24.50	24.50	-2
1150116	6645	0	49,964	906073	18.00	18.50	17.85	18.20	0
1150116	6655	0	5,100	612000	120.00	120.00	120.00	120.00	0
1150116	6657	0	798,495	34799893	42.80	45.40	42.30	43.00	0
1150116	6658	0	399,543	23163807	58.60	59.00	57.00	57.20	0
1150116	6666	0	23,634	1070755	45.45	45.85	44.80	44.80	0
1150116	6668	0	358,961	14041940	39.20	39.45	38.85	39.05	0
1150116	6669	0	2,044,522	7910779220	3970.00	3975.00	3800.00	3825.00	-120
1150116	6670	0	515,289	145424584	280.00	284.00	279.50	282.50	2
1150116	6671	0	25,123	927058	37.20	37.20	36.55	36.75	0
1150116	6672	0	3,206,666	318479748	102.00	102.00	98.30	98.70	-4
1150116	6674	0	100,209	2093864	21.00	21.40	20.75	20.75	0
1150116	6689	0	172,432	10465309	60.60	61.20	60.50	60.60	0
1150116	6691	0	3,361,232	2044154118	635.00	640.00	590.00	593.00	-31
1150116	6695	0	322,908	14228004	44.50	44.80	43.65	43.70	0
1150116	6698	0	366,476	12494203	33.75	34.45	33.75	33.80	0
1150116	6706	0	6,825,497	817206947	116.50	122.00	116.00	121.00	6
1150116	6715	0	177,480	18302783	102.00	105.00	100.50	103.50	1
1150116	6719	0	286,050	51950918	183.00	183.00	181.00	181.00	-1
1150116	6722	0	3,047,770	136537182	45.00	47.15	40.00	45.80	0
1150116	6742	0	945,353	44938521	48.85	48.85	47.00	47.10	-1
1150116	6743	0	93,224	2560080	27.50	27.90	27.15	27.15	0
1150116	6753	0	986,071	135661424	139.50	140.00	136.00	136.50	-2
1150116	6754	0	11,312	538681	48.00	48.00	47.55	47.65	0
1150116	6756	0	113,988	9563451	83.30	84.90	83.30	83.40	0
1150116	6757	0	1,604,286	107560860	66.60	67.30	66.30	67.20	0
1150116	6768	0	630,234	68046196	108.00	109.50	105.50	108.00	0
1150116	6770	0	110,873,464	6150891874	53.00	56.40	52.50	56.40	5
1150116	6771	0	96,307	4346596	46.30	46.30	44.80	45.00	-1
1150116	6776	0	901,155	52764229	57.90	59.20	57.90	58.40	0
1150116	6781	0	1,125,967	1337578865	1185.00	1215.00	1160.00	1190.00	20
1150116	6782	0	231,595	41676922	183.00	183.50	178.50	179.50	-2
1150116	6789	0	1,100,515	298824140	272.00	275.00	268.50	272.00	3
1150116	6790	0	79,224	3035110	38.25	38.50	38.20	38.30	0
1150116	6792	0	144,148	8123586	57.50	58.30	55.70	56.20	-1
1150116	6794	0	38,196	3412406	89.90	89.90	88.80	89.50	0
1150116	6796	0	67,211	6057554	90.00	90.90	89.80	90.50	0
1150116	6799	0	298,463	25904759	89.10	89.20	85.60	86.60	0
1150116	6805	0	2,473,564	3251838000	1300.00	1340.00	1265.00	1320.00	40
1150116	6806	0	3,974,248	185535190	42.80	47.00	42.70	47.00	4
1150116	6807	0	8,004	367680	45.30	46.55	45.30	46.35	0
1150116	6830	0	1,111,651	208323286	187.00	190.00	182.50	188.50	3
1150116	6831	0	1,002,890	249239114	248.50	256.00	240.00	250.50	4
1150116	6834	0	4,200,420	150088144	34.80	37.25	34.30	36.05	1
1150116	6835	0	175,523	6947970	39.10	40.00	39.05	39.95	0
1150116	6838	0	1,670,529	49617600	29.80	30.40	29.00	29.50	0
1150116	6854	0	450,016	55224657	126.00	126.50	121.00	123.00	-1
1150116	6861	0	245,250	16573492	67.80	68.30	67.10	67.30	0
1150116	6862	0	258,423	44205337	174.00	174.00	168.00	170.00	-2
1150116	6863	0	155,799	18812852	123.00	124.00	119.00	119.50	-2
1150116	6869	0	2,244,125	230804005	97.20	104.50	97.20	104.50	9
1150116	6873	0	913,321	102356773	105.50	113.00	105.00	113.00	10
1150116	6885	0	370,793	10805092	29.50	29.80	28.70	29.00	0
1150116	6887	0	18,159	1120117	61.90	63.60	60.50	63.60	0
1150116	6890	0	304,168	75095326	252.00	252.00	245.00	245.00	-3
1150116	6901	0	908,457	16110191	17.90	18.05	17.45	17.85	0
1150116	6902	0	34,406	2588743	76.00	76.00	74.20	75.50	0
1150116	6906	0	47,937	3724998	77.00	79.70	76.90	77.60	-1
1150116	6909	0	2,239,842	118056969	55.10	55.40	51.00	51.00	-3
1150116	6914	0	39,606	5829001	147.50	147.50	147.00	147.00	0
1150116	6916	0	135,431	2597797	19.10	19.35	19.05	19.15	0
1150116	6918	0	44,397	3683642	82.60	83.90	82.50	83.00	0
1150116	6919	0	24,016,554	4156114651	168.00	181.00	167.00	170.00	5
1150116	6921	0	50,062	2780984	55.10	56.30	55.00	56.30	0
1150116	6923	0	890,096	89306504	103.00	104.00	99.20	99.70	-2
1150116	6924	0	2,001	144671	71.50	73.10	71.50	73.10	0
1150116	6928	0	3,249,727	197671529	62.90	62.90	56.00	56.00	-1
1150116	6931	0	55,784	3267357	59.10	59.10	58.10	58.30	0
1150116	6933	0	77,481	11525082	148.50	150.00	147.00	148.00	0
1150116	6936	0	37,671	1343373	35.70	35.95	35.50	35.95	0
1150116	6937	0	355,682	82745694	238.00	239.50	229.00	229.00	-3
1150116	6944	0	2,618,639	1991325233	794.00	803.00	732.00	732.00	-35
1150116	6949	0	175,460	62878078	352.50	363.00	352.50	360.00	9
1150116	6951	0	117,421	8907719	77.20	77.20	75.30	75.80	0
1150116	6952	0	24,272	1044325	43.30	43.30	42.85	42.90	0
1150116	6955	0	4,000	648000	162.00	162.00	162.00	162.00	0
1150116	6957	0	148,836	28927888	198.50	198.50	192.00	193.50	-4
1150116	6958	0	12,325	188627	15.20	15.45	15.20	15.40	0
1150116	6958A	0	41,553	809977	19.55	19.60	19.15	19.15	0
1150116	6962	0	1,787,881	68568303	38.50	38.95	38.10	38.20	0
1150116	6965	0	101,927	8724602	86.70	87.00	85.00	85.00	-2
1150116	6969	0	138,147	4790012	36.60	36.60	33.90	35.10	-2
1150116	6988	0	25,500	407350	15.80	16.15	15.75	15.85	0
1150116	6994	0	1,095,353	104717475	92.80	98.00	92.80	93.10	0
1150116	7610	0	1,045,983	202962254	198.00	199.00	188.50	195.00	-1
1150116	7631	0	24,481	3183568	129.00	132.00	128.00	128.00	0
1150116	7705	0	45,045	1791647	40.00	40.00	39.70	39.75	0
1150116	7711	0	119,081	30017279	253.00	254.50	250.50	250.50	-2
1150116	7721	0	92,750	4571572	49.30	49.85	48.75	49.40	0
1150116	7722	0	192,327	98528267	521.00	521.00	504.00	504.00	-17
1150116	7730	0	108,732	11198533	102.00	104.50	100.00	102.50	2
1150116	7732	0	4,007	154071	38.30	38.60	38.30	38.60	0
1150116	7736	0	941,924	90330960	90.00	96.40	90.00	96.40	8
1150116	7740	0	189,468	33124824	180.00	180.50	170.00	170.00	-5
1150116	7749	0	87,657	38412787	431.50	441.50	431.50	437.50	0
1150116	7750	0	67,159	57759331	855.00	865.00	851.00	864.00	0
1150116	7765	0	51,725	13920082	270.00	270.00	268.50	269.00	0
1150116	7769	0	731,710	2574637430	3505.00	3545.00	3460.00	3530.00	65
1150116	7786	0	273,904	45272828	168.00	168.00	163.50	164.50	-3
1150116	7788	0	146,691	20056092	137.00	139.50	133.50	139.00	3
1150116	7791	0	77,373	5544059	72.00	72.00	71.40	71.70	0
1150116	7795	0	4,805,999	1335890581	271.00	300.00	238.00	292.00	0
1150116	7799	0	798,326	342839695	430.00	442.50	417.50	429.00	-1
1150116	8011	0	1,325,795	30039517	22.85	22.95	22.40	22.40	0
1150116	8016	0	523,926	98858064	190.50	190.50	187.50	189.00	-1
1150116	8021	0	15,999,007	3534915025	222.50	224.00	217.00	221.50	-1
1150116	8028	0	22,520,047	4312007414	196.00	199.00	185.50	187.50	-2
1150116	8033	0	1,538,320	231879669	155.00	155.00	150.00	150.50	-3
1150116	8039	0	13,161,625	1147769565	89.10	89.70	85.40	86.20	-1
1150116	8045	0	147,867	11443498	78.50	79.80	75.40	76.00	-1
1150116	8046	0	30,876,763	8729540947	269.00	289.50	266.50	289.50	26
1150116	8070	0	3,280,281	152529724	47.35	47.35	46.05	46.15	0
1150116	8072	0	753,469	24629614	33.50	33.50	32.00	32.20	0
1150116	8081	0	371,217	81333033	218.50	220.50	217.50	218.00	1
1150116	8101	0	15,660	253318	16.20	16.40	15.85	16.20	0
1150116	8103	0	3,578,802	330861251	95.00	95.00	89.50	93.90	-1
1150116	8104	0	13,711,604	538461137	36.45	40.80	36.15	39.95	2
1150116	8105	0	6,867,043	98348317	14.50	14.65	14.10	14.15	0
1150116	8110	0	67,995,246	5536469647	81.80	83.00	79.70	80.00	0
1150116	8112	0	28,150,748	2233148153	77.70	81.20	77.40	79.50	2
1150116	8112A	0	35,296	1574005	44.50	44.70	44.40	44.65	0
1150116	8114	0	1,957,914	393752658	198.50	206.00	196.00	198.50	0
1150116	8131	0	36,668,816	2597788545	68.50	73.70	67.20	69.50	2
1150116	8150	0	78,350,420	5108524336	62.50	67.70	61.40	67.70	6
1150116	8162	0	29,748	1085239	36.60	36.60	36.30	36.40	0
1150116	8163	0	968,412	30787537	32.05	32.15	31.55	31.75	0
1150116	8201	0	143,293	2040890	14.00	14.40	13.95	14.30	0
1150116	8210	0	1,461,574	1366778547	942.00	949.00	924.00	928.00	-5
1150116	8213	0	427,442	14856354	35.05	35.10	34.55	34.55	0
1150116	8215	0	1,070,179	22348298	20.80	21.15	20.65	20.95	0
1150116	8222	0	639,058	27554306	43.45	43.60	42.65	43.20	0
1150116	8249	0	901,368	47708159	53.70	53.70	52.60	53.00	0
1150116	8261	0	1,436,521	130581297	90.40	92.30	89.30	90.90	0
1150116	8271	0	13,388,954	1708344900	123.50	130.00	122.00	129.50	8
1150116	8341	0	1,395,801	115160998	83.30	85.60	81.20	81.90	-2
1150116	8367	0	40,405	1753963	43.70	43.70	43.30	43.30	0
1150116	8374	0	1,498,549	134182754	88.40	91.50	87.00	88.50	1
1150116	8404	0	481,236	11740916	24.55	24.85	24.25	24.45	0
1150116	8411	0	74,075	888595	12.10	12.10	11.95	12.05	0
1150116	8422	0	50,223,534	2114408529	42.10	42.10	42.10	42.10	-4
1150116	8429	0	209,551	1598042	7.64	7.66	7.60	7.60	0
1150116	8438	0	510,174	30119032	58.50	60.00	57.50	59.00	1
1150116	8442	0	83,077	5934932	72.50	72.50	70.20	71.00	-1
1150116	8443	0	8,459	95379	11.35	11.35	11.30	11.30	0
1150116	8454	0	1,442,300	289000216	204.00	204.00	199.00	200.50	-5
1150116	8462	0	83,040	12789160	155.50	156.00	153.00	153.50	-2
1150116	8463	0	76,096	2050789	26.85	27.20	26.85	27.00	0
1150116	8464	0	683,239	288103536	418.00	426.50	417.00	418.00	-5
1150116	8466	0	423,586	10075710	22.40	24.05	22.40	23.90	2
1150116	8467	0	141,969	26418668	182.00	188.00	182.00	186.50	3
1150116	8473	0	12,482,254	539408582	42.55	44.30	41.30	41.85	1
1150116	8476	0	10,838,927	246972712	24.85	24.85	22.30	22.30	-2
1150116	8478	0	142,751	27081534	190.00	190.50	188.50	190.50	2
1150116	8481	0	5,406	227672	42.00	42.40	42.00	42.40	0
1150116	8482	0	0						0
1150116	8487	0	19,947	1605554	81.00	81.00	80.20	80.50	0
1150116	8488	0	7,002	69629	9.94	9.95	9.93	9.95	0
1150116	8499	0	132,359	41683127	321.50	321.50	312.00	314.00	-4
1150116	8926	0	1,292,842	55244936	42.85	43.00	42.45	42.50	0
1150116	8940	0	53,469	1099309	21.00	21.00	20.40	20.60	0
1150116	8996	0	877,986	600492026	695.00	695.00	678.00	680.00	-28
1150116	9103	0	924,191	4379427	4.75	4.81	4.69	4.71	0
1150116	910322	0	7,712	184008	24.00	24.00	23.80	23.80	0
1150116	9105	0	49,488,606	320916924	6.54	6.66	6.36	6.37	0
1150116	910861	0	56,001	319505	5.65	5.76	5.65	5.69	0
1150116	9110	0	14,000	41800	2.92	3.15	2.92	3.15	0
1150116	911608	0	35,000	95240	2.70	2.80	2.67	2.74	0
1150116	911622	0	28,007	107265	3.83	3.83	3.83	3.83	0
1150116	911868	0	121,465	162203	1.32	1.35	1.32	1.35	0
1150116	912000	0	448,552	1207881	2.70	2.71	2.67	2.70	0
1150116	9136	0	3,548,425	31198074	8.28	9.01	8.15	8.99	0
1150116	9802	0	658,860	66334387	102.00	102.00	100.00	100.50	0
1150116	9902	0	232,636	4008534	17.35	17.40	17.15	17.20	0
1150116	9904	0	5,481,512	172973106	31.95	31.95	31.40	31.65	0
1150116	9905	0	136,131	2727971	20.15	20.15	20.00	20.10	0
1150116	9906	0	267,325	12748445	48.20	48.85	47.00	48.80	0
1150116	9907	0	2,966,370	55761113	18.85	19.00	18.70	18.75	0
1150116	9908	0	90,410	2709600	29.90	30.05	29.90	29.95	0
1150116	9910	0	1,484,237	155724582	105.50	106.00	104.00	104.00	-2
1150116	9911	0	183,000	15463938	84.80	84.80	84.30	84.40	0
1150116	9912	0	49,873	602354	11.95	12.20	11.95	12.00	0
1150116	9914	0	4,312,661	393874629	88.20	92.70	88.10	92.10	4
1150116	9917	0	763,384	83030527	109.50	110.00	108.00	108.00	-1
1150116	9918	0	4,818	191022	39.70	39.70	39.65	39.70	0
1150116	9919	0	410,356	6824124	16.65	16.80	16.55	16.60	0
1150116	9921	0	2,336,045	222136557	93.60	96.60	93.50	95.00	2
1150116	9924	0	129,566	6487798	50.30	50.40	49.85	50.00	0
1150116	9925	0	191,147	7817439	41.00	41.00	40.80	40.80	0
1150116	9926	0	37,745	1861373	49.35	49.40	49.25	49.25	0
1150116	9927	0	86,868	6142041	70.90	71.00	70.40	70.50	0
1150116	9928	0	117,030	2152776	18.35	18.45	18.35	18.40	0
1150116	9929	0	4,180	43931	10.60	10.60	10.55	10.55	0
1150116	9930	0	90,784	6502269	71.80	72.40	71.30	71.30	0
1150116	9931	0	13,941	476661	34.20	34.25	34.15	34.15	0
1150116	9933	0	3,988,785	135273632	33.60	34.20	33.50	33.90	0
1150116	9934	0	415,335	4163542	10.05	10.10	10.00	10.00	0
1150116	9935	0	286,180	5841824	20.45	20.80	20.25	20.30	0
1150116	9937	0	58,864	3407513	57.50	58.10	57.40	57.90	0
1150116	9938	0	687,512	36532464	53.10	53.50	52.80	53.40	0
1150116	9939	0	673,820	79787533	119.50	119.50	117.50	117.50	-2
1150116	9940	0	448,641	10171079	22.70	22.75	22.60	22.65	0
1150116	9941	0	1,449,452	116187767	80.60	80.80	79.90	80.10	0
1150116	9941A	0	12,999	655149	50.40	50.40	50.30	50.30	0
1150116	9942	0	285,859	31115755	108.00	110.00	108.00	110.00	2
1150116	9943	0	32,465	1965277	60.40	60.90	60.40	60.60	0
1150116	9944	0	39,634	665278	16.85	16.85	16.70	16.70	0
1150116	9945	0	6,707,669	200835545	30.45	30.45	29.70	29.70	0
1150116	9946	0	216,277	3880829	18.20	18.20	17.90	17.95	0
1150116	9955	0	5,176,703	181827607	36.60	36.60	34.20	34.45	-2
1150116	9958	0	3,459,636	507076068	143.00	149.00	141.50	149.00	7

＊參考自政府開放平台