個股日成交資訊 (2026/01/22)

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
1150123	0050	0	70,983,017	5116365718	72.10	72.30	71.80	72.25	0
1150123	0051	0	91,570	9474713	104.35	104.35	102.85	103.60	0
1150123	0052	0	27,163,442	1160178928	42.67	42.88	42.42	42.81	0
1150123	0053	0	23,790	3793056	158.60	160.15	158.60	159.95	1
1150123	0055	0	105,490	3384937	32.30	32.30	32.05	32.05	0
1150123	0056	0	86,023,752	3250165673	37.98	38.08	37.65	37.73	0
1150123	0057	0	23,328	4981081	213.55	214.00	212.45	213.45	1
1150123	0061	0	304,277	7237708	23.80	23.91	23.65	23.66	0
1150123	006203	0	8,195	1067207	130.05	131.20	130.05	131.20	1
1150123	006204	0	3,758	610886	162.55	163.35	162.55	163.35	1
1150123	006205	0	268,371	11021518	41.00	41.15	40.88	40.88	0
1150123	006206	0	68,960	2592971	37.68	38.11	37.45	37.45	0
1150123	006207	0	204,569	6457418	31.69	31.69	31.46	31.46	0
1150123	006208	0	2,720,738	453906357	166.70	167.40	166.00	167.15	1
1150123	00625K	0	0						0
1150123	00631L	0	3,150,489	1383623769	439.40	441.80	434.45	441.20	6
1150123	00632R	0	40,858,007	609303302	14.92	15.01	14.87	14.89	0
1150123	00633L	0	5,129,926	245479788	48.66	48.68	47.37	47.38	0
1150123	00634R	0	51,000	166660	3.26	3.28	3.26	3.28	0
1150123	00635U	0	8,265,634	437504834	52.95	53.05	52.75	53.00	1
1150123	00636	0	1,349,140	35981339	26.79	26.84	26.50	26.53	0
1150123	00636K	0	200	1688	8.44	8.44	8.44	8.44	0
1150123	00637L	0	59,029,256	1162623018	19.93	20.04	19.44	19.45	0
1150123	00638R	0	94,650	666266	6.97	7.07	6.97	7.07	0
1150123	00639	0	547,458	8494925	15.56	15.63	15.45	15.48	0
1150123	00640L	0	187,187	16455807	88.30	88.45	87.30	87.35	0
1150123	00641R	0	2,251,100	9621859	4.27	4.29	4.26	4.27	0
1150123	00642U	0	3,203,323	50405755	15.73	15.77	15.69	15.74	0
1150123	00643	0	3,069,033	56403147	18.39	18.42	18.34	18.37	0
1150123	00643K	0	0						0
1150123	00645	0	229,628	11691915	50.95	51.05	50.75	50.75	0
1150123	00646	0	2,253,975	154640129	68.70	68.70	68.55	68.60	0
1150123	00647L	0	43,442	5147932	118.35	118.70	118.30	118.70	1
1150123	00648R	0	679,028	2933279	4.32	4.33	4.31	4.32	0
1150123	00650L	0	5,395,886	103042050	19.09	19.24	18.91	18.95	0
1150123	00651R	0	114,093	581301	5.12	5.12	5.08	5.11	0
1150123	00652	0	398,874	14388470	36.16	36.20	36.00	36.00	0
1150123	00653L	0	263,312	14402547	54.90	54.90	54.55	54.60	0
1150123	00654R	0	20,242	130986	6.46	6.48	6.46	6.48	0
1150123	00655L	0	1,849,611	61191243	33.69	33.71	32.75	32.75	0
1150123	00656R	0	155,000	966000	6.23	6.24	6.23	6.24	0
1150123	00657	0	19,654	1242726	63.25	63.40	63.10	63.15	0
1150123	00657K	0	200	4004	20.02	20.02	20.02	20.02	0
1150123	00660	0	5,776	251590	43.59	43.65	43.57	43.57	0
1150123	00661	0	309,497	21485633	69.55	69.55	69.15	69.30	0
1150123	00662	0	2,250,537	233254135	103.55	103.75	103.50	103.65	0
1150123	00663L	0	4,723,498	270764312	57.35	57.70	56.70	57.60	0
1150123	00664R	0	14,284,707	34438320	2.41	2.43	2.40	2.41	0
1150123	00665L	0	17,550,616	199217752	11.33	11.46	11.23	11.28	0
1150123	00666R	0	45,030	387468	8.59	8.64	8.59	8.62	0
1150123	00668	0	28,703	1633496	56.90	56.95	56.90	56.90	0
1150123	00668K	0	200	3606	18.03	18.03	18.03	18.03	0
1150123	00669R	0	805,780	4492861	5.59	5.59	5.57	5.58	0
1150123	00670L	0	1,064,124	173966077	163.15	163.90	163.15	163.85	1
1150123	00671R	0	8,072,060	22845194	2.83	2.84	2.82	2.84	0
1150123	00673R	0	6,521,004	177288850	27.21	27.25	27.09	27.16	0
1150123	00674R	0	3,350,469	17215885	5.14	5.16	5.13	5.13	0
1150123	00675L	0	2,168,019	377959726	174.30	175.20	172.40	174.90	2
1150123	00676R	0	4,258,745	34884606	8.21	8.24	8.17	8.18	0
1150123	00678	0	285,871	10511622	36.61	36.80	36.61	36.77	0
1150123	00680L	0	24,628,583	178516688	7.23	7.27	7.23	7.26	0
1150123	00681R	0	12,024	249448	20.75	20.75	20.73	20.75	0
1150123	00682U	0	2	40					0
1150123	00683L	0	167,184	3474932	20.82	20.82	20.73	20.82	0
1150123	00684R	0	17,000	264910	15.61	15.61	15.57	15.58	0
1150123	00685L	0	764,078	119577616	156.75	157.50	154.90	157.15	2
1150123	00686R	0	2,909,782	4269587	1.47	1.48	1.46	1.46	0
1150123	00688L	0	11,118,425	80339087	7.21	7.25	7.21	7.24	0
1150123	00689R	0	51,051	1103743	21.62	21.63	21.62	21.63	0
1150123	00690	0	313,388	15696052	50.15	50.25	49.77	50.15	0
1150123	00692	0	531,333	33856020	63.80	63.85	63.35	63.75	0
1150123	00693U	0	1,209,080	24594086	20.34	20.38	20.31	20.32	0
1150123	00700	0	551,599	10342723	18.71	18.80	18.64	18.69	0
1150123	00701	0	986,556	28675924	29.17	29.22	28.97	29.03	0
1150123	00702	0	119,077	2769644	23.28	23.29	23.25	23.29	0
1150123	00703	0	26,495	589435	22.25	22.38	22.17	22.20	0
1150123	00706L	0	3,235,690	64381489	19.94	19.94	19.87	19.92	0
1150123	00707R	0	4,000	126870	31.73	31.73	31.70	31.70	0
1150123	00708L	0	6,711,970	784875625	117.10	117.60	116.40	117.15	7
1150123	00709	0	65,539	2507826	38.42	38.42	38.22	38.24	0
1150123	00710B	0	237,563	4550331	19.15	19.17	19.13	19.13	0
1150123	00711B	0	105,138	1722015	16.36	16.38	16.36	16.36	0
1150123	00712	0	11,611,484	112614249	9.71	9.72	9.68	9.70	0
1150123	00713	0	6,767,173	349792150	51.90	51.95	51.55	51.65	0
1150123	00714	0	112,545	2286646	20.26	20.39	20.25	20.29	0
1150123	00715L	0	13,880,379	301656866	21.73	21.82	21.63	21.72	0
1150123	00717	0	440,142	6799844	15.45	15.45	15.44	15.44	0
1150123	00728	0	181,601	7543271	41.81	41.90	41.36	41.70	0
1150123	00730	0	189,101	4426762	23.35	23.60	23.34	23.38	0
1150123	00731	0	624,159	44789648	72.40	72.50	71.60	71.65	0
1150123	00733	0	1,157,088	58401074	50.70	51.00	50.00	50.40	0
1150123	00735	0	801,544	48270665	60.50	60.55	59.90	60.05	0
1150123	00736	0	109,745	3185621	28.95	29.05	28.95	29.04	0
1150123	00737	0	575,889	21508553	37.06	37.39	37.06	37.30	0
1150123	00738U	0	22,342,080	1804808128	80.00	81.55	79.70	81.20	4
1150123	00739	0	152,175	4160792	27.17	27.42	27.17	27.29	0
1150123	00752	0	1,080,403	29228530	27.20	27.20	26.97	26.99	0
1150123	00753L	0	19,852,920	259819223	13.15	13.22	12.99	13.02	0
1150123	00757	0	1,656,541	189062072	113.90	114.25	113.90	114.10	0
1150123	00762	0	373,130	32121428	86.25	86.40	86.00	86.00	0
1150123	00763U	0	2,257,398	72400151	32.06	32.18	31.95	32.15	0
1150123	00770	0	377,649	20435112	54.15	54.15	54.05	54.10	0
1150123	00771	0	29,308	477204	16.32	16.32	16.28	16.28	0
1150123	00775B	0	80,142	2652694	33.10	33.10	33.10	33.10	0
1150123	00783	0	175,451	5097486	28.90	29.24	28.90	29.24	0
1150123	00830	0	21,187,913	1191928471	56.35	56.35	56.15	56.35	0
1150123	00850	0	697,751	42165896	60.35	60.65	60.10	60.50	0
1150123	00851	0	28,935	1682125	58.05	58.20	58.00	58.00	0
1150123	00852L	0	158,730	5081078	31.97	32.03	31.97	32.02	0
1150123	00861	0	150,594	8985115	59.95	59.95	59.50	59.50	0
1150123	00865B	0	3,472,212	164862029	47.54	47.54	47.45	47.45	0
1150123	00875	0	34,696	1328049	38.22	38.30	38.22	38.28	0
1150123	00876	0	340,030	19905357	58.70	58.70	58.35	58.55	0
1150123	00878	0	60,484,265	1390142992	23.04	23.11	22.88	22.98	0
1150123	00881	0	19,011,871	644540872	33.80	34.04	33.69	33.97	0
1150123	00882	0	5,610,206	85512523	15.26	15.33	15.18	15.19	0
1150123	00885	0	5,016,701	95340327	18.96	19.10	18.89	18.93	0
1150123	00891	0	18,565,815	430423078	23.00	23.32	22.94	23.30	0
1150123	00892	0	785,795	19483543	24.76	24.89	24.63	24.88	0
1150123	00893	0	1,370,604	47907650	34.70	35.07	34.70	34.92	0
1150123	00894	0	2,100,356	63889075	30.40	30.50	30.25	30.49	0
1150123	00895	0	533,514	22192271	41.40	41.69	41.35	41.59	0
1150123	00896	0	1,912,713	40124986	20.95	21.10	20.88	20.97	0
1150123	00897	0	1,104,569	11100155	10.02	10.07	10.02	10.05	0
1150123	00898	0	1,212,071	10459770	8.60	8.65	8.60	8.63	0
1150123	00899	0	196,882	4439856	22.40	22.58	22.40	22.57	0
1150123	00900	0	9,756,493	140645369	14.46	14.48	14.37	14.39	0
1150123	00901	0	1,042,620	29285996	27.88	28.18	27.88	28.11	0
1150123	00902	0	5,055,443	72141531	14.14	14.33	14.14	14.31	0
1150123	00903	0	272,709	4853657	17.79	17.81	17.78	17.78	0
1150123	00904	0	5,147,755	137675813	26.65	26.86	26.45	26.85	0
1150123	00905	0	1,750,098	32743459	18.67	18.75	18.62	18.73	0
1150123	00907	0	615,776	9626358	15.75	15.75	15.58	15.62	0
1150123	00908	0	19,579	278288	14.23	14.23	14.20	14.21	0
1150123	00909	0	2,348,423	101412705	43.21	43.26	43.11	43.19	0
1150123	00910	0	4,877,660	277602200	56.30	57.60	56.30	56.95	1
1150123	00911	0	1,069,105	39970162	37.46	37.49	37.00	37.42	0
1150123	00912	0	1,037,562	23580756	22.65	22.81	22.61	22.78	0
1150123	00913	0	218,906	6531811	29.72	30.05	29.60	29.86	0
1150123	00915	0	4,886,691	116995377	24.04	24.11	23.80	23.88	0
1150123	00916	0	174,689	4687967	26.70	26.94	26.70	26.83	0
1150123	00917	0	2,154,202	47928184	22.18	22.29	22.17	22.24	0
1150123	00918	0	12,848,222	299696321	23.48	23.50	23.22	23.27	0
1150123	00919	0	69,621,041	1651501342	23.90	23.95	23.63	23.72	0
1150123	00920	0	1,110,974	22104043	19.82	19.96	19.82	19.86	0
1150123	00921	0	529,339	9669047	18.30	18.32	18.21	18.28	0
1150123	00922	0	6,652,700	188621401	28.31	28.43	28.22	28.39	0
1150123	00923	0	2,247,731	64575587	28.67	28.81	28.59	28.77	0
1150123	00924	0	2,265,134	66189794	29.19	29.25	29.19	29.21	0
1150123	00926	0	1,153,570	27261283	23.57	23.65	23.57	23.63	0
1150123	00927	0	19,406,909	478708069	24.61	24.78	24.38	24.72	0
1150123	00929	0	54,350,932	1076948641	19.86	19.97	19.67	19.79	0
1150123	00930	0	1,460,335	26643483	18.29	18.35	18.12	18.18	0
1150123	00932	0	586,997	8920338	15.27	15.27	15.14	15.19	0
1150123	00934	0	2,531,940	56915006	22.48	22.60	22.33	22.39	0
1150123	00935	0	19,911,540	701336956	35.07	35.37	34.91	35.26	0
1150123	00936	0	3,500,387	61995645	17.83	17.89	17.61	17.70	0
1150123	00938	0	1,229,933	22726582	18.53	18.53	18.46	18.49	0
1150123	00939	0	7,325,625	114305104	15.69	15.71	15.52	15.62	0
1150123	00940	0	58,547,166	571308144	9.78	9.81	9.71	9.74	0
1150123	00941	0	2,841,131	57753718	20.45	20.45	20.28	20.33	0
1150123	00943	0	447,226	6810823	15.29	15.31	15.10	15.18	0
1150123	00944	0	553,987	8389817	15.23	15.26	15.09	15.13	0
1150123	00945B	0	4,002,238	58447430	14.62	14.63	14.59	14.60	0
1150123	00946	0	8,557,685	89356121	10.50	10.55	10.35	10.39	0
1150123	00947	0	14,209,602	324410100	22.86	23.10	22.48	22.81	0
1150123	00949	0	1,049,417	20027508	19.07	19.17	18.98	19.00	0
1150123	00951	0	2,312,509	31430701	13.61	13.72	13.53	13.62	0
1150123	00952	0	1,958,622	24867869	12.68	12.80	12.59	12.68	0
1150123	00953B	0	33,532,240	328641072	9.80	9.81	9.79	9.80	0
1150123	00954	0	5,116,877	74783484	14.65	14.78	14.50	14.61	0
1150123	00956	0	332,451	3954123	11.93	11.93	11.86	11.87	0
1150123	00960	0	471,922	7061815	14.93	15.00	14.93	14.96	0
1150123	00961	0	899,927	9204703	10.37	10.37	10.19	10.24	0
1150123	00962	0	215,456	2468753	11.54	11.55	11.38	11.42	0
1150123	00963	0	754,094	8983497	11.92	11.94	11.89	11.91	0
1150123	00964	0	1,258,649	15729666	12.59	12.59	12.45	12.49	0
1150123	00965	0	7,050,600	180263222	25.75	25.76	25.47	25.49	0
1150123	00971	0	680,720	10892358	16.00	16.02	15.99	16.01	0
1150123	00972	0	34,266	646235	18.89	18.89	18.79	18.84	0
1150123	009800	0	1,650,520	18534827	11.20	11.24	11.20	11.23	0
1150123	009801	0	1,769,017	19309885	10.90	10.94	10.90	10.91	0
1150123	009802	0	7,497,678	92469021	12.19	12.38	12.19	12.33	0
1150123	009803	0	1,001,239	14463927	14.42	14.50	14.33	14.48	0
1150123	009804	0	449,162	7175035	15.94	16.02	15.92	15.98	0
1150123	009805	0	19,862,279	263036153	13.28	13.28	13.22	13.23	0
1150123	009808	0	892,786	19341984	21.61	21.75	21.58	21.65	0
1150123	009809	0	1,793,920	21263082	11.90	11.90	11.77	11.84	0
1150123	00980A	0	9,054,901	144437015	15.97	16.00	15.84	15.99	0
1150123	009810	0	102,975	1926278	18.80	18.82	18.67	18.67	0
1150123	009811	0	3,878,624	45239161	11.64	11.68	11.64	11.65	0
1150123	009812	0	833,123	9399999	11.33	11.33	11.25	11.27	0
1150123	009813	0	6,035,261	63105370	10.45	10.47	10.44	10.46	0
1150123	00981A	0	90,434,616	1593554626	17.53	17.73	17.46	17.71	0
1150123	00981T	0	4,449,085	49215783	11.03	11.07	11.03	11.05	0
1150123	00982A	0	31,306,339	476948995	15.25	15.30	15.12	15.25	0
1150123	00982D	0	1,790,707	18214581	10.17	10.18	10.16	10.17	0
1150123	00982T	0	2,223,812	24507607	10.99	11.09	10.96	11.00	0
1150123	00983A	0	5,686,819	69815964	12.24	12.29	12.24	12.29	0
1150123	00983D	0	1,811,222	18632990	10.28	10.30	10.28	10.28	0
1150123	00984A	0	6,877,712	82221691	12.04	12.04	11.88	11.95	0
1150123	00985A	0	6,596,093	97022276	14.69	14.75	14.61	14.75	0
1150123	00985B	0	13,121,670	135814816	10.37	10.37	10.34	10.34	0
1150123	00986A	0	993,092	11720212	11.81	11.81	11.79	11.79	0
1150123	00987A	0	4,444,708	44147184	9.96	9.98	9.90	9.93	0
1150123	00988A	0	27,599,681	315139778	11.48	11.48	11.38	11.42	0
1150123	00989A	0	1,727,601	26284417	15.18	15.23	15.18	15.22	0
1150123	00990A	0	30,795,297	338749745	11.04	11.04	10.98	11.01	0
1150123	00991A	0	43,490,236	494137459	11.38	11.42	11.26	11.42	0
1150123	00992A	0	20,187,467	226517289	11.23	11.29	11.12	11.27	0
1150123	00994A	0	5,045,800	52965153	10.43	10.56	10.40	10.56	0
1150123	00995A	0	62,711,547	644654766	10.23	10.32	10.22	10.32	0
1150123	01001T	0	94,000	1109260	11.78	11.82	11.78	11.82	0
1150123	01002T	0	106,000	1542470	14.60	14.62	14.55	14.62	0
1150123	01004T	0	120,000	1291030	10.75	10.77	10.75	10.77	0
1150123	01007T	0	2,000	27250	13.62	13.63	13.62	13.63	0
1150123	01009T	0	580,000	3594390	6.21	6.28	6.15	6.28	0
1150123	01010T	0	37,000	370450	10.01	10.03	10.01	10.02	0
1150123	020000	0	0						0
1150123	020011	0	1,000	11490	11.49	11.49	11.49	11.49	0
1150123	020012	0	0						0
1150123	02001L	0	62,000	3927300	65.30	65.35	62.25	62.50	0
1150123	02001R	0	731,000	555560	0.76	0.76	0.76	0.76	0
1150123	020020	0	35,000	603330	17.00	17.25	17.00	17.25	0
1150123	020028	0	10,000	142290	14.22	14.23	14.22	14.23	0
1150123	020029	0	17,000	176440	10.44	10.44	10.37	10.39	0
1150123	020030	0	56,000	543730	9.70	9.74	9.68	9.73	0
1150123	020031	0	21,000	140770	6.70	6.72	6.70	6.70	0
1150123	020032	0	22,000	194400	8.84	8.85	8.81	8.81	0
1150123	020034	0	45,000	377130	8.45	8.45	8.35	8.35	0
1150123	020036	0	0						0
1150123	020037	0	2,000	16860	8.43	8.43	8.43	8.43	0
1150123	020038	0	25,000	200620	8.10	8.10	8.01	8.03	0
1150123	020039	0	65,000	656400	10.11	10.11	10.06	10.11	0
1150123	1101	0	37,548,860	967626122	25.90	25.95	25.60	25.70	0
1150123	1101B	0	8,576	389075	45.55	45.55	45.30	45.55	0
1150123	1102	0	12,311,166	435081367	35.70	35.75	35.20	35.30	0
1150123	1103	0	164,458	2303627	14.00	14.05	14.00	14.00	0
1150123	1104	0	287,680	8603732	29.95	30.00	29.85	29.90	0
1150123	1108	0	116,789	1761678	15.10	15.15	15.05	15.10	0
1150123	1109	0	172,801	2656161	15.45	15.45	15.30	15.40	0
1150123	1110	0	153,549	2498107	16.35	16.40	16.20	16.20	0
1150123	1201	0	275,184	3984251	14.40	14.55	14.40	14.50	0
1150123	1203	0	5,670	225541	39.70	39.85	39.70	39.75	0
1150123	1210	0	820,559	42874268	52.50	52.60	52.10	52.30	0
1150123	1213	0	1,100	11320	10.30	10.30	10.30	10.30	0
1150123	1215	0	774,392	116102149	152.00	152.00	149.00	150.00	-1
1150123	1216	0	10,183,273	752217371	74.20	74.50	73.60	73.60	0
1150123	1217	0	625,589	6673185	10.60	10.70	10.60	10.70	0
1150123	1218	0	366,676	6719454	18.40	18.40	18.25	18.40	0
1150123	1219	0	130,207	1752040	13.45	13.50	13.40	13.50	0
1150123	1220	0	411,589	5190415	12.80	12.80	12.50	12.70	0
1150123	1225	0	97,386	2775077	28.55	28.70	28.45	28.45	0
1150123	1227	0	508,716	14844797	29.15	29.30	29.10	29.15	0
1150123	1229	0	1,451,177	67626326	46.25	47.00	46.25	46.60	0
1150123	1231	0	286,342	27118078	95.20	95.50	94.10	94.60	0
1150123	1232	0	34,327	4995007	146.50	146.50	145.00	145.00	-1
1150123	1233	0	23,118	745779	32.30	32.30	32.20	32.20	0
1150123	1234	0	93,568	3464455	37.00	37.15	36.95	37.00	0
1150123	1235	0	9,961	406626	40.80	40.80	40.80	40.80	0
1150123	1236	0	61,070	1540870	25.20	25.35	25.05	25.20	0
1150123	1256	0	32,093	5047621	158.00	161.00	156.00	156.00	-1
1150123	1301	0	46,245,828	2046528669	43.80	45.00	43.50	44.40	0
1150123	1303	0	123,752,600	9549290586	78.40	78.40	75.00	77.10	0
1150123	1304	0	3,084,054	35653550	11.55	11.75	11.40	11.55	0
1150123	1305	0	2,777,248	33182123	12.00	12.20	11.70	12.00	0
1150123	1307	0	248,542	8008678	32.50	32.65	32.10	32.15	0
1150123	1308	0	873,912	11842074	13.50	13.75	13.45	13.50	0
1150123	1309	0	680,205	8086800	11.80	12.05	11.75	11.85	0
1150123	1310	0	3,697,995	33117960	8.85	9.09	8.85	8.87	0
1150123	1312	0	7,308,192	98777830	13.75	13.90	13.25	13.40	0
1150123	1312A	0	0						0
1150123	1313	0	1,968,734	20670040	10.50	10.65	10.40	10.45	0
1150123	1314	0	15,887,163	129061511	8.15	8.25	8.07	8.10	0
1150123	1315	0	151,285	9698627	64.50	64.50	63.80	64.30	0
1150123	1316	0	1,981,947	28142647	14.25	14.35	14.15	14.15	0
1150123	1319	0	3,715,573	401239710	110.50	110.50	107.00	108.00	-2
1150123	1321	0	103,086	3445631	33.60	33.70	33.25	33.45	0
1150123	1323	0	50,285	956223	18.90	19.20	18.60	19.20	0
1150123	1324	0	125,363	1366412	11.10	11.10	10.70	10.95	0
1150123	1325	0	188,831	5452372	29.05	29.20	28.70	28.95	0
1150123	1326	0	21,106,329	750740051	35.40	36.45	35.10	35.45	0
1150123	1337	0	6,216,394	37788961	6.33	6.33	5.80	5.82	0
1150123	1338	0	93,716	1910906	20.65	20.65	20.25	20.35	0
1150123	1339	0	58,237	2539025	43.50	44.00	43.40	43.50	0
1150123	1340	0	202,510	1420743	7.10	7.18	6.96	7.01	0
1150123	1341	0	2,013	116343	58.10	58.10	57.50	57.50	0
1150123	1342	0	134,185	12812660	96.20	96.20	95.10	95.40	0
1150123	1402	0	5,844,134	164769331	28.45	28.50	28.10	28.10	0
1150123	1409	0	2,947,414	44330979	15.10	15.20	14.90	15.05	0
1150123	1410	0	10,056	339435	33.70	34.00	33.70	33.70	0
1150123	1413	0	173,102	1686368	9.95	9.99	9.70	9.79	0
1150123	1414	0	99,533	1892124	19.00	19.10	18.85	19.05	0
1150123	1416	0	70,144	818940	11.70	11.70	11.65	11.70	0
1150123	1417	0	130,270	1140395	8.80	8.83	8.71	8.80	0
1150123	1418	0	14,444	288727	20.00	20.00	19.90	19.95	0
1150123	1419	0	382,388	29079237	77.40	77.40	74.50	76.80	0
1150123	1423	0	168	6297					0
1150123	1432	0	195,945	3571853	18.50	18.50	18.15	18.20	0
1150123	1434	0	3,830,741	62882094	16.30	16.60	16.15	16.50	0
1150123	1435	0	13,115	272562	21.00	21.40	20.50	20.50	0
1150123	1436	0	131,492	8274454	62.70	63.70	62.50	62.60	0
1150123	1437	0	46,420	1495879	32.20	32.30	32.10	32.30	0
1150123	1438	0	25,814	848714	32.85	33.00	32.80	32.90	0
1150123	1439	0	65,466	1941690	29.50	30.00	29.45	29.75	0
1150123	1440	0	1,154,270	15707989	13.75	13.85	13.45	13.50	0
1150123	1441	0	71,524	733453	10.30	10.40	10.20	10.20	0
1150123	1442	0	339,386	10081308	30.05	30.15	29.55	29.65	0
1150123	1443	0	2,808	74105	26.70	26.70	26.60	26.60	0
1150123	1444	0	534,265	3281219	6.13	6.20	6.11	6.20	0
1150123	1445	0	210,982	2994313	14.70	14.75	14.00	14.25	0
1150123	1446	0	228,509	3957211	17.40	17.45	17.25	17.45	0
1150123	1447	0	1,138,549	5915217	5.22	5.25	5.17	5.20	0
1150123	1449	0	363,911	4334595	11.95	12.00	11.80	11.90	0
1150123	1451	0	76,021	1353888	17.80	17.90	17.75	17.75	0
1150123	1452	0	40,079	469066	11.75	11.75	11.65	11.70	0
1150123	1453	0	114,691	1401867	12.25	12.30	12.15	12.15	0
1150123	1454	0	90,208	1142632	12.75	12.85	12.50	12.70	0
1150123	1455	0	3,511,545	30050503	8.10	8.80	8.10	8.80	0
1150123	1456	0	52,282	679251	12.95	13.10	12.95	13.10	0
1150123	1457	0	294,956	4439541	15.15	15.15	15.00	15.00	0
1150123	1459	0	93,578	1099458	11.75	11.85	11.65	11.75	0
1150123	1460	0	991,953	6348236	6.41	6.46	6.33	6.46	0
1150123	1463	0	57,862	1001798	17.15	17.55	17.10	17.25	0
1150123	1464	0	485,432	5595286	11.70	11.70	11.50	11.50	0
1150123	1465	0	128,582	1604055	12.50	12.50	12.40	12.50	0
1150123	1466	0	96,753	1370678	14.30	14.40	14.10	14.15	0
1150123	1467	0	254,872	1956817	7.61	7.72	7.61	7.70	0
1150123	1468	0	131,120	1666483	11.90	13.20	11.90	13.20	1
1150123	1470	0	5,000	112500	22.30	22.80	22.30	22.80	0
1150123	1471	0	4,135,296	50163770	12.10	12.15	11.80	12.15	1
1150123	1472	0	8,038	708093	87.00	88.30	86.90	88.30	0
1150123	1473	0	763,394	20184974	26.00	26.95	25.55	26.65	0
1150123	1474	0	170,215	1741809	10.40	10.40	10.15	10.20	0
1150123	1475	0	35,104	1129328	32.10	32.45	32.10	32.45	0
1150123	1476	0	792,637	324169175	418.00	418.50	404.50	407.50	-11
1150123	1477	0	1,522,433	485885884	329.00	329.00	314.00	317.00	-9
1150123	1503	0	15,637,325	3634163292	239.00	246.00	224.00	226.00	-11
1150123	1504	0	70,604,814	6493684464	91.70	95.00	89.30	89.40	0
1150123	1506	0	171,878	2125449	12.60	12.60	12.25	12.50	0
1150123	1512	0	195,927	1617108	8.40	8.40	8.20	8.31	0
1150123	1513	0	24,170,494	4423354792	185.50	188.50	179.00	184.00	0
1150123	1514	0	29,051,055	4157971113	144.50	148.00	140.00	142.50	2
1150123	1515	0	388,450	10990044	28.50	28.70	28.05	28.10	0
1150123	1516	0	66,575	1471141	23.00	23.00	21.95	22.05	0
1150123	1517	0	476,072	5917840	12.70	12.70	12.35	12.45	0
1150123	1519	0	5,006,159	5245076130	1075.00	1100.00	1025.00	1030.00	-50
1150123	1521	0	62,637	1803055	29.00	29.25	28.55	28.75	0
1150123	1522	0	2,359,719	119868938	52.50	52.50	50.20	50.40	-1
1150123	1522A	0	1,000	49100	49.10	49.10	49.10	49.10	0
1150123	1524	0	3,708,369	126010409	34.70	34.75	33.60	33.85	0
1150123	1525	0	45,297	2860762	63.30	64.10	62.70	64.00	0
1150123	1526	0	562,135	12021668	22.40	22.40	21.15	21.20	-1
1150123	1527	0	477,415	17401977	37.15	37.15	36.20	36.60	0
1150123	1528	0	3,122,732	89890961	28.85	29.45	28.00	28.95	0
1150123	1529	0	16,900,419	479356084	28.30	29.50	27.05	27.10	0
1150123	1530	0	46,756	1365662	29.00	29.70	28.75	29.50	0
1150123	1531	0	171,677	2130648	12.70	12.70	12.30	12.35	0
1150123	1532	0	403,789	10149745	25.30	25.40	25.05	25.05	0
1150123	1533	0	140,054	4532345	33.20	33.20	32.05	32.05	0
1150123	1535	0	86,009	4507230	52.50	52.70	52.20	52.20	0
1150123	1536	0	5,540,246	353370071	64.00	65.00	62.50	64.40	1
1150123	1537	0	85,357	10645031	124.00	125.00	124.00	124.50	0
1150123	1538	0	114	3003					0
1150123	1539	0	422,346	8517221	20.75	20.75	19.60	19.60	0
1150123	1540	0	2,838,842	77907259	26.65	28.25	26.60	26.60	0
1150123	1541	0	185,891	4938249	27.35	27.45	26.00	26.20	0
1150123	1558	0	8,323	816365	98.10	98.10	98.00	98.00	0
1150123	1560	0	2,165,931	929728010	435.00	435.00	422.00	430.00	-1
1150123	1563	0	565,505	27427692	48.70	49.05	48.15	48.25	0
1150123	1568	0	276,663	6912935	25.55	25.55	24.80	24.95	0
1150123	1582	0	851,011	57884739	69.00	69.10	67.60	68.00	0
1150123	1583	0	100,026	4899418	49.20	49.40	48.45	49.00	0
1150123	1587	0	966,551	49163723	52.10	52.10	50.20	50.80	0
1150123	1589	0	2,005,378	36603791	18.25	18.85	17.90	17.95	0
1150123	1590	0	754,074	770760815	1020.00	1050.00	1000.00	1020.00	5
1150123	1597	0	985,152	82343357	84.90	85.40	81.60	82.00	-1
1150123	1598	0	186,484	3745797	20.30	20.30	20.00	20.05	0
1150123	1603	0	2,625,098	111328011	42.80	43.20	41.25	42.70	0
1150123	1604	0	230,626	5532874	23.90	24.10	23.90	24.05	0
1150123	1605	0	66,987,302	2605808843	39.40	39.75	38.25	38.85	0
1150123	1608	0	11,067,991	432041452	39.35	40.00	38.20	38.65	0
1150123	1609	0	84,577,072	3889616381	49.60	50.00	42.90	42.95	-4
1150123	1611	0	1,021,315	14362177	14.20	14.40	13.85	14.00	0
1150123	1612	0	1,635,182	62015181	38.40	38.70	37.50	37.80	0
1150123	1614	0	34,309	1156146	33.65	33.85	33.65	33.70	0
1150123	1615	0	321,284	16218672	50.00	51.50	50.00	50.10	0
1150123	1616	0	1,796,216	53984420	30.30	30.90	29.60	29.60	0
1150123	1617	0	864,143	15008743	17.60	18.10	17.00	17.15	0
1150123	1618	0	17,642,466	895675813	51.20	52.60	49.40	50.10	0
1150123	1623	0	3,475,363	1125278273	307.00	340.00	307.00	340.00	45
1150123	1626	0	39,125	430536	11.10	11.10	10.95	10.95	0
1150123	1702	0	261,099	9922446	37.85	38.25	37.85	38.00	0
1150123	1707	0	95,669	11669972	122.50	123.00	121.00	122.50	0
1150123	1708	0	777,669	25613669	32.80	33.25	32.70	33.25	0
1150123	1709	0	258,145	4401217	16.95	17.15	16.95	17.15	0
1150123	1710	0	1,161,011	14596679	12.50	12.75	12.40	12.50	0
1150123	1711	0	5,613,579	123724861	22.80	22.80	21.80	21.85	0
1150123	1712	0	514,643	23882842	46.50	46.70	46.20	46.35	0
1150123	1713	0	252,159	12375103	49.35	49.60	48.80	48.85	0
1150123	1714	0	2,453,217	22286747	9.13	9.16	9.05	9.10	0
1150123	1717	0	42,215,621	2733780115	67.80	68.00	63.00	63.80	-3
1150123	1718	0	2,923,003	20917247	7.13	7.23	7.10	7.10	0
1150123	1720	0	106,243	6504151	61.40	61.50	61.00	61.30	0
1150123	1721	0	1,968,237	36587570	19.15	19.30	18.40	18.50	0
1150123	1722	0	991,469	46492625	46.90	47.15	46.75	46.90	0
1150123	1723	0	330,189	23878541	71.80	72.80	71.80	72.50	0
1150123	1725	0	62,612	1800235	29.00	29.00	28.60	28.80	0
1150123	1726	0	7,257	550974	76.00	76.00	75.80	75.90	0
1150123	1727	0	4,574,050	209385732	47.15	47.45	45.10	45.25	-1
1150123	1730	0	43,305	2265617	52.50	52.50	52.30	52.30	0
1150123	1731	0	50,537	1104848	21.85	21.90	21.80	21.90	0
1150123	1732	0	102,511	2792682	27.50	27.50	27.10	27.20	0
1150123	1733	0	164,350	4838412	29.35	29.70	29.25	29.35	0
1150123	1734	0	296,321	9182390	31.00	31.15	30.75	31.10	0
1150123	1735	0	147,027	2467767	17.10	17.10	16.50	16.80	0
1150123	1736	0	391,057	57866019	149.50	149.50	146.50	147.50	-2
1150123	1737	0	87,993	2784418	31.70	31.75	31.60	31.60	0
1150123	1752	0	137,497	4976840	36.50	36.50	35.95	36.25	0
1150123	1760	0	415,206	27321047	64.00	66.80	64.00	66.10	2
1150123	1762	0	78,815	2028461	25.90	26.00	25.55	25.85	0
1150123	1773	0	1,015,912	158891560	156.50	158.00	154.00	157.50	2
1150123	1776	0	11,225	173769	15.50	15.50	15.45	15.50	0
1150123	1783	0	111,675	5192660	46.80	46.80	46.10	46.55	0
1150123	1786	0	210,106	16853024	80.30	81.00	79.60	80.60	0
1150123	1789	0	2,791,192	69455973	25.50	25.50	24.15	25.50	0
1150123	1795	0	5,739,012	1835403072	312.00	324.50	312.00	322.00	8
1150123	1802	0	57,775,940	2813529290	50.00	50.00	47.00	49.80	-1
1150123	1805	0	96,495	1158375	12.00	12.20	11.95	12.00	0
1150123	1806	0	525,892	4764830	9.13	9.13	9.02	9.05	0
1150123	1808	0	876,306	28594958	32.35	32.85	32.35	32.80	0
1150123	1809	0	7,886,701	199467366	26.55	26.55	24.65	25.25	-1
1150123	1810	0	2,245,023	44271027	20.30	20.30	19.50	19.70	0
1150123	1817	0	54,095	2092009	38.60	38.70	38.60	38.70	0
1150123	1903	0	164,756	9403902	57.50	57.50	56.40	57.30	0
1150123	1904	0	1,509,762	26536963	17.70	17.75	17.50	17.50	0
1150123	1905	0	1,221,446	14821108	12.30	12.30	12.05	12.10	0
1150123	1906	0	55,509	663903	12.05	12.05	11.90	11.90	0
1150123	1907	0	473,672	11827562	25.25	25.25	24.85	24.90	0
1150123	1909	0	1,014,352	9981655	9.90	9.92	9.80	9.82	0
1150123	2002	0	31,336,983	598733844	19.10	19.25	18.95	19.15	0
1150123	2002A	0	7,191	279368	38.85	38.90	38.80	38.90	0
1150123	2006	0	2,511,926	178266248	71.10	71.70	70.30	70.60	0
1150123	2007	0	351,167	2789830	7.88	7.99	7.88	7.94	0
1150123	2008	0	27,212	789536	29.05	29.05	29.00	29.00	0
1150123	2009	0	3,737,723	182908382	48.80	49.55	48.50	48.90	0
1150123	2010	0	1,028,973	21698715	21.25	21.30	21.00	21.00	0
1150123	2012	0	40,428	691062	17.15	17.20	17.00	17.00	0
1150123	2013	0	209,073	8683843	41.65	41.70	41.45	41.70	0
1150123	2014	0	6,250,487	103125712	16.50	16.70	16.30	16.50	0
1150123	2015	0	165,317	10561084	64.10	64.30	63.50	63.50	0
1150123	2017	0	537,918	4743739	8.82	8.92	8.76	8.77	0
1150123	2020	0	183,844	4338696	23.65	23.75	23.50	23.65	0
1150123	2022	0	487,420	4267203	8.84	8.85	8.67	8.77	0
1150123	2023	0	1,681,771	24737721	14.75	14.75	14.65	14.70	0
1150123	2024	0	8,528	134272	15.80	15.80	15.65	15.65	0
1150123	2025	0	720,593	9294488	12.80	13.45	12.00	13.05	0
1150123	2027	0	11,823,558	428511302	36.00	36.45	35.95	36.30	0
1150123	2028	0	121,107	2190718	17.90	18.25	17.90	18.25	0
1150123	2029	0	136,471	2830085	20.80	20.85	20.70	20.75	0
1150123	2030	0	629,987	10019405	15.65	16.10	15.65	15.90	0
1150123	2031	0	707,534	27314187	38.35	38.95	38.10	38.70	0
1150123	2032	0	596,829	9684134	16.20	16.40	16.05	16.20	0
1150123	2033	0	79,156	1256270	16.15	16.15	15.75	15.95	0
1150123	2034	0	2,345,395	49412101	20.65	21.35	20.65	21.10	0
1150123	2038	0	401,651	5984504	15.10	15.10	14.70	14.90	0
1150123	2049	0	4,190,482	971854218	236.50	237.50	229.00	231.00	-2
1150123	2059	0	396,252	1408007480	3535.00	3590.00	3500.00	3570.00	85
1150123	2062	0	429,494	9633165	22.45	22.70	22.15	22.60	0
1150123	2069	0	608,149	11809382	19.25	19.65	19.05	19.50	0
1150123	2101	0	1,554,975	57369485	37.25	37.30	36.60	36.90	0
1150123	2102	0	431,200	8490253	19.75	19.80	19.55	19.75	0
1150123	2103	0	3,259,307	49462652	15.05	15.45	14.85	15.35	0
1150123	2104	0	2,690,427	32413546	12.00	12.15	11.95	12.10	0
1150123	2105	0	8,406,718	258893210	31.15	31.15	30.60	30.90	0
1150123	2106	0	602,698	12187867	20.50	20.55	20.05	20.20	0
1150123	2107	0	189,912	4749203	24.90	25.15	24.90	25.10	0
1150123	2108	0	391,345	9408025	23.95	24.20	23.90	24.00	0
1150123	2109	0	63,812	954869	15.00	15.00	14.90	14.95	0
1150123	2114	0	16,439	1478963	90.40	90.40	89.80	89.80	0
1150123	2115	0	103,197	2616376	25.80	25.80	25.20	25.20	0
1150123	2201	0	5,315,918	167267637	32.10	32.20	31.20	31.30	0
1150123	2204	0	1,708,194	95955729	57.00	57.00	55.90	56.00	0
1150123	2206	0	1,459,420	86258722	59.50	59.70	58.70	59.00	0
1150123	2207	0	338,846	177648698	524.00	530.00	520.00	527.00	3
1150123	2208	0	8,714,479	192432642	22.40	22.45	21.85	22.10	0
1150123	2211	0	856,055	86335183	100.50	102.00	100.00	100.50	0
1150123	2227	0	67,421	3624078	54.00	54.00	53.50	53.50	0
1150123	2228	0	489,558	50072449	103.50	104.00	101.50	103.00	0
1150123	2231	0	1,139,159	113432871	103.00	104.00	97.40	97.40	-5
1150123	2233	0	2,255,582	535677545	242.00	243.00	232.00	234.00	-4
1150123	2236	0	248,308	27687414	113.50	113.50	110.00	112.00	0
1150123	2239	0	77,575	2276114	29.85	29.85	29.15	29.40	0
1150123	2241	0	644,217	21898588	35.15	35.15	33.55	34.00	0
1150123	2243	0	163,870	1856529	11.50	11.50	11.20	11.30	0
1150123	2247	0	131,588	35906302	276.50	276.50	272.00	273.00	-1
1150123	2248	0	8,000	395600	49.30	49.70	49.20	49.30	0
1150123	2250	0	142,781	11055258	77.40	78.50	76.40	76.70	0
1150123	2254	0	124,043	7379937	59.50	59.80	59.00	59.60	0
1150123	2258	0	642,414	24984660	38.45	39.20	38.45	39.00	0
1150123	2301	0	82,732,555	14612157412	182.50	184.50	171.00	172.00	-5
1150123	2302	0	4,105,547	88534809	22.00	22.65	21.00	21.15	0
1150123	2303	0	270,176,976	17688140685	68.00	69.40	62.90	64.80	-2
1150123	2305	0	2,115,301	30305877	14.70	14.85	14.05	14.20	0
1150123	2308	0	18,187,774	23017821765	1280.00	1285.00	1245.00	1260.00	15
1150123	2312	0	49,702,237	1371931416	28.55	28.55	27.40	27.40	-3
1150123	2313	0	86,666,195	14421648331	157.50	171.00	156.00	171.00	15
1150123	2314	0	122,378	2717468	22.05	22.40	22.05	22.15	0
1150123	2316	0	2,172,753	215750116	100.50	101.00	98.20	98.50	0
1150123	2317	0	34,322,647	7654006218	225.50	226.50	221.50	221.50	-2
1150123	2321	0	2,016	32968	16.70	16.70	16.70	16.70	0
1150123	2323	0	3,637,286	39263971	10.95	10.95	10.70	10.80	0
1150123	2324	0	138,469,054	4654406159	35.05	35.10	32.65	33.35	0
1150123	2327	0	42,463,846	12573229952	302.00	304.50	290.50	291.50	-4
1150123	2328	0	32,690,784	1806922203	55.60	56.90	53.50	53.50	-1
1150123	2329	0	25,464,309	1576214828	63.20	63.80	60.20	62.40	0
1150123	2330	0	29,676,301	52422945816	1770.00	1775.00	1750.00	1770.00	10
1150123	2331	0	8,292,712	228189829	28.10	28.40	26.80	27.40	0
1150123	2332	0	3,283,074	54456879	16.75	16.85	16.30	16.65	0
1150123	2337	0	52,185,802	3646578233	74.00	74.00	67.40	69.30	-4
1150123	2338	0	2,835,948	115052114	42.20	42.30	40.10	40.10	-1
1150123	2340	0	3,293,483	90330430	27.85	28.00	27.20	27.40	0
1150123	2342	0	8,997,524	329077738	38.60	38.60	35.40	35.55	-3
1150123	2344	0	49,825,240	5137803373	107.00	107.00	99.40	103.00	-1
1150123	2345	0	4,301,221	5013380310	1175.00	1190.00	1145.00	1175.00	25
1150123	2347	0	6,583,898	441925540	66.70	67.60	66.50	67.50	0
1150123	2348	0	217,747	16990088	78.70	79.00	77.70	77.90	0
1150123	2348A	0	23,000	840700	36.70	36.70	36.15	36.70	0
1150123	2349	0	12,290,059	181913353	15.05	15.30	14.60	14.60	0
1150123	2351	0	4,701,894	407039976	89.00	89.80	84.50	84.60	-4
1150123	2352	0	12,225,702	341982782	27.00	28.20	27.00	28.20	2
1150123	2353	0	26,787,187	712332736	26.75	27.05	26.30	26.60	0
1150123	2354	0	6,287,359	375261304	60.30	60.60	59.10	59.30	0
1150123	2355	0	27,495,194	1055090875	36.15	39.35	35.95	39.35	3
1150123	2356	0	187,442,404	9457658056	54.50	55.00	47.80	48.00	-3
1150123	2357	0	2,596,091	1340457145	515.00	522.00	513.00	515.00	4
1150123	2359	0	8,401,288	1156292253	135.00	141.00	133.50	134.00	2
1150123	2360	0	1,811,880	1836948434	1010.00	1035.00	990.00	1025.00	15
1150123	2362	0	417,526	16378157	39.15	39.70	38.90	39.00	0
1150123	2363	0	10,464,800	567107315	55.10	55.80	53.50	53.50	-1
1150123	2364	0	110,046	7259913	65.90	66.80	65.50	65.60	0
1150123	2365	0	22,726,440	897369003	38.05	40.40	38.05	38.65	1
1150123	2367	0	174,326,753	7532076186	40.75	44.10	40.35	44.10	4
1150123	2368	0	8,955,353	5777816443	639.00	653.00	633.00	646.00	20
1150123	2369	0	31,062,393	879881068	30.20	30.20	27.50	27.65	-2
1150123	2371	0	57,078,475	2306499788	40.40	41.20	39.65	40.20	0
1150123	2373	0	57,860	3154397	54.80	55.00	54.20	54.30	0
1150123	2374	0	23,525,076	2016128568	87.10	88.90	83.10	83.20	-3
1150123	2375	0	7,078,851	728959519	107.50	108.50	100.50	102.00	-3
1150123	2376	0	3,257,178	780413775	240.50	242.50	238.50	238.50	0
1150123	2377	0	4,843,287	489365019	102.00	103.00	100.00	100.50	0
1150123	2379	0	3,083,885	1572810828	513.00	519.00	506.00	507.00	-6
1150123	2380	0	160,472	820618	5.13	5.13	5.10	5.10	0
1150123	2382	0	12,404,272	3483241653	284.50	285.50	278.50	280.00	-3
1150123	2383	0	6,140,918	10740653485	1675.00	1800.00	1655.00	1800.00	140
1150123	2385	0	2,453,185	294478413	120.00	121.00	119.50	120.00	0
1150123	2387	0	403,729	16168440	40.00	40.45	39.80	39.90	0
1150123	2388	0	5,275,536	289525661	54.70	55.80	54.10	54.60	0
1150123	2390	0	425,635	4545406	10.75	10.80	10.60	10.70	0
1150123	2392	0	3,453,331	143399002	40.55	42.25	40.55	41.50	1
1150123	2393	0	2,769,874	154801701	56.80	57.20	55.30	55.60	0
1150123	2395	0	2,212,909	634598269	286.00	289.50	283.00	288.00	2
1150123	2397	0	268,395	16460466	60.60	62.30	60.60	61.40	0
1150123	2399	0	5,174,468	140519156	27.60	27.85	26.70	27.00	0
1150123	2401	0	4,314,900	98244845	23.10	23.35	22.40	22.45	0
1150123	2402	0	7,279,301	409288421	56.70	57.40	55.20	55.70	0
1150123	2404	0	2,243,673	2217587644	998.00	998.00	981.00	985.00	-5
1150123	2405	0	2,366,585	41584912	17.70	17.90	17.35	17.50	0
1150123	2406	0	13,702,179	397500545	28.95	29.65	28.10	29.00	0
1150123	2408	0	167,399,779	45412500149	275.00	282.50	256.00	271.50	5
1150123	2409	0	203,738,228	3079865102	15.40	15.60	14.90	15.05	0
1150123	2412	0	4,912,354	657065892	133.50	134.00	133.50	134.00	1
1150123	2413	0	11,462,945	534121053	44.20	48.30	44.10	45.20	1
1150123	2414	0	95,714	3947125	41.15	41.40	41.05	41.15	0
1150123	2415	0	96,386	2650798	27.70	27.70	27.25	27.60	0
1150123	2417	0	1,579,670	63377786	39.70	40.95	39.50	40.05	1
1150123	2419	0	6,786,200	214385815	30.70	32.55	30.10	31.50	1
1150123	2420	0	686,067	37297841	54.30	54.80	53.70	54.30	0
1150123	2421	0	1,807,206	279211369	157.00	157.50	153.00	153.00	-2
1150123	2423	0	78,892	4349146	54.70	55.50	54.70	55.00	0
1150123	2424	0	30,111	1062550	35.20	35.80	34.90	35.60	0
1150123	2425	0	232,630	7165633	31.05	31.40	30.60	30.60	0
1150123	2426	0	2,177,447	41905988	19.35	19.85	18.85	19.05	0
1150123	2427	0	679,554	18046749	26.40	26.70	26.40	26.50	0
1150123	2428	0	666,816	119336668	180.00	183.00	176.00	177.00	-1
1150123	2429	0	716,218	50878915	73.00	73.00	70.20	70.70	-1
1150123	2430	0	74,225	1681766	22.75	22.75	22.55	22.55	0
1150123	2431	0	2,154,313	31452948	14.60	14.60	14.60	14.60	1
1150123	2432	0	46,178	1155569	25.15	25.15	24.95	24.95	0
1150123	2433	0	28,182	1323101	47.00	47.00	46.85	46.95	0
1150123	2434	0	25,308	735373	29.20	29.30	28.80	29.30	0
1150123	2436	0	1,795,806	91671637	51.90	51.90	50.50	51.10	0
1150123	2438	0	694,596	16556186	21.95	24.10	21.95	24.10	2
1150123	2439	0	1,623,802	174094443	109.50	110.00	106.00	106.00	-3
1150123	2440	0	1,351,026	22674503	15.75	17.35	15.55	16.80	1
1150123	2441	0	10,604,578	1052965068	100.50	102.00	97.00	99.60	0
1150123	2442	0	1,105,803	25103175	23.05	23.05	22.50	22.55	0
1150123	2444	0	3,943,930	57041406	15.35	15.65	13.50	14.00	-1
1150123	2449	0	31,111,991	8834275877	279.00	292.00	272.50	286.50	12
1150123	2450	0	102,636	2979029	29.30	29.30	28.95	29.00	0
1150123	2451	0	16,739,868	3993442732	233.00	250.00	227.00	238.50	6
1150123	2453	0	6,453,239	402315751	60.20	63.20	60.20	63.20	5
1150123	2454	0	24,256,744	39079604070	1525.00	1630.00	1525.00	1630.00	145
1150123	2455	0	10,969,715	1885788929	178.50	178.50	169.00	170.00	-7
1150123	2457	0	49,412,723	1784419556	37.30	37.45	35.00	35.05	-3
1150123	2458	0	2,645,816	317526986	119.00	122.00	119.00	119.50	1
1150123	2459	0	66,831	4561848	69.00	69.00	67.70	68.40	0
1150123	2460	0	418,289	9514551	22.35	23.45	22.25	23.25	0
1150123	2461	0	308,822	5219876	17.15	17.15	16.50	16.80	0
1150123	2462	0	2,962,285	77572335	24.90	27.25	24.90	26.95	2
1150123	2464	0	6,617,598	454508156	67.60	70.20	66.70	69.30	2
1150123	2465	0	281,353	15741610	56.40	56.70	55.20	56.20	0
1150123	2466	0	795,591	48843475	61.20	61.90	60.50	61.90	0
1150123	2467	0	4,677,593	1104856957	248.00	248.00	231.50	237.00	-10
1150123	2468	0	696,168	28718960	40.80	42.20	40.70	40.70	0
1150123	2471	0	585,794	31918811	53.30	55.40	53.30	53.90	0
1150123	2472	0	3,203,406	378951883	120.50	121.00	116.50	117.50	-2
1150123	2474	0	3,148,835	637447840	203.50	205.00	201.50	202.50	0
1150123	2476	0	975,171	89168504	92.00	92.70	90.70	91.20	0
1150123	2477	0	684,385	17960124	26.10	26.70	25.70	26.50	0
1150123	2478	0	4,036,482	289749039	71.50	73.50	69.10	72.00	1
1150123	2480	0	229,123	32198292	142.00	142.50	140.00	140.00	-1
1150123	2481	0	47,504,482	4420468815	99.90	100.50	89.50	89.50	-9
1150123	2482	0	111,141	2051166	18.45	18.55	18.35	18.40	0
1150123	2483	0	187,225	3705986	20.05	20.05	19.55	20.00	0
1150123	2484	0	15,139,189	449216369	27.95	30.65	27.70	30.65	2
1150123	2485	0	10,395,647	372277122	35.15	36.80	34.10	36.10	1
1150123	2486	0	35,630,099	3686508910	99.40	105.50	98.70	105.50	9
1150123	2488	0	230,277	10625768	46.05	46.40	45.90	46.40	0
1150123	2489	0	95,842,120	2186029928	23.10	23.90	21.60	22.00	-1
1150123	2491	0	400,121	7660873	19.05	19.40	18.90	19.05	0
1150123	2492	0	53,017,890	8241926510	163.50	165.50	148.00	153.50	-4
1150123	2493	0	1,084,418	124667511	119.00	119.00	113.00	115.00	-2
1150123	2495	0	13,328,307	455250107	34.75	35.25	33.35	33.85	0
1150123	2496	0	12,581	873460	69.60	69.90	69.20	69.80	0
1150123	2497	0	459,960	24377066	53.60	53.60	52.60	53.00	0
1150123	2498	0	7,658,122	358616734	47.60	47.75	46.30	46.45	0
1150123	2501	0	2,576,479	58054151	22.60	22.65	22.45	22.50	0
1150123	2504	0	2,220,977	80226491	36.30	36.50	35.90	35.90	0
1150123	2505	0	97,297	1916771	19.80	19.80	19.65	19.70	0
1150123	2506	0	302,307	2682592	8.95	8.95	8.84	8.90	0
1150123	2509	0	87,398	1318143	15.05	15.15	15.05	15.15	0
1150123	2511	0	878,440	7388366	8.51	8.52	8.38	8.40	0
1150123	2514	0	60,769	905140	14.95	14.95	14.80	14.85	0
1150123	2515	0	5,137,297	67880938	13.30	13.45	13.10	13.20	0
1150123	2516	0	313,515	4572859	14.50	14.75	14.40	14.65	0
1150123	2520	0	2,033,205	66549473	33.40	33.45	32.45	32.85	0
1150123	2524	0	60,477	2513429	41.80	41.80	41.35	41.50	0
1150123	2527	0	357,606	10555474	29.35	30.20	28.90	30.05	0
1150123	2528	0	365,654	10809237	29.80	29.80	29.45	29.45	0
1150123	2530	0	485,495	13369373	27.55	27.75	27.45	27.60	0
1150123	2534	0	436,049	8732311	20.00	20.20	19.95	20.15	0
1150123	2535	0	410,484	29272778	72.10	72.40	70.80	71.00	0
1150123	2536	0	130,107	3051262	23.65	23.65	23.35	23.50	0
1150123	2537	0	1,877,095	20044858	10.80	10.85	10.55	10.70	0
1150123	2538	0	280,850	3024768	10.90	10.90	10.70	10.75	0
1150123	2539	0	526,669	25659716	49.35	49.35	48.30	48.30	-1
1150123	2540	0	687,883	34161034	50.10	50.10	49.45	49.45	0
1150123	2542	0	3,273,041	124814796	38.40	38.60	38.00	38.05	0
1150123	2543	0	3,520,219	225624479	64.90	65.70	63.20	63.30	-3
1150123	2545	0	313,342	11756340	37.60	38.05	37.35	37.45	0
1150123	2546	0	81,443	7341131	90.50	90.90	89.50	89.70	0
1150123	2547	0	1,329,189	14638729	11.05	11.15	10.90	10.95	0
1150123	2548	0	379,113	41159022	109.00	109.50	107.50	108.50	-1
1150123	2597	0	195,786	33924848	175.00	175.00	172.00	173.50	-1
1150123	2601	0	1,422,278	7848944	5.55	5.59	5.50	5.51	0
1150123	2603	0	9,032,367	1716542737	192.50	192.50	189.00	189.50	-3
1150123	2605	0	7,096,854	203657603	29.15	29.15	28.45	28.75	0
1150123	2606	0	5,289,083	327742544	63.00	63.10	61.50	62.00	-1
1150123	2607	0	581,766	33908705	59.10	59.10	57.80	57.80	-1
1150123	2608	0	102,022	3357864	32.95	33.00	32.80	33.00	0
1150123	2609	0	17,811,379	966830195	55.50	55.50	53.90	54.30	-1
1150123	2610	0	39,440,943	881893072	22.75	22.80	22.10	22.35	0
1150123	2611	0	237,439	3572737	15.20	15.20	14.95	15.10	0
1150123	2612	0	1,161,323	70124279	61.40	61.40	59.90	60.50	-1
1150123	2613	0	347,431	8396867	24.20	24.45	24.10	24.10	0
1150123	2614	0	984,708	20747337	21.15	21.20	20.95	21.05	0
1150123	2615	0	7,339,719	555313148	76.90	76.90	75.20	75.70	0
1150123	2616	0	98,342	1339214	13.65	13.75	13.55	13.65	0
1150123	2617	0	862,957	26712074	31.50	31.50	30.80	30.90	0
1150123	2618	0	42,465,850	1650334603	39.45	39.50	38.55	38.80	0
1150123	2630	0	3,025,532	164961496	56.00	56.00	54.00	54.40	-1
1150123	2633	0	7,331,244	198158227	27.15	27.30	26.95	26.95	0
1150123	2634	0	10,564,192	597353686	58.00	58.00	55.90	56.50	0
1150123	2636	0	301,043	20320912	68.40	68.40	67.20	67.50	0
1150123	2637	0	3,028,690	214831247	73.00	73.00	70.30	71.30	-1
1150123	2642	0	116,205	2968606	25.80	25.80	25.45	25.50	0
1150123	2645	0	4,773,331	822545906	176.00	177.00	170.50	171.50	-5
1150123	2646	0	5,720,535	133225489	23.60	23.60	23.20	23.30	0
1150123	2701	0	85,630	939243	11.05	11.05	10.90	10.95	0
1150123	2702	0	40,145	475995	11.90	11.90	11.80	11.85	0
1150123	2704	0	66,837	2958303	45.00	45.00	43.95	44.00	0
1150123	2705	0	111,158	1806065	16.20	16.30	16.20	16.30	0
1150123	2706	0	67,182	861572	12.85	12.90	12.80	12.85	0
1150123	2707	0	138,275	26106523	190.00	190.00	188.00	188.50	0
1150123	2712	0	11,000	192700	17.50	17.55	17.50	17.55	0
1150123	2722	0	22,479	558508	25.15	25.15	24.75	24.80	0
1150123	2723	0	439,143	33208061	76.60	77.10	74.80	74.90	-1
1150123	2727	0	137,725	30126226	219.50	220.50	218.00	218.00	-1
1150123	2731	0	323,999	55802012	173.50	173.50	171.50	171.50	-1
1150123	2739	0	180,628	6245313	34.50	35.45	34.30	34.60	0
1150123	2748	0	166,161	6886505	41.60	41.90	41.25	41.45	0
1150123	2753	0	234,890	42960984	185.00	185.00	182.50	182.50	-2
1150123	2762	0	104,979	7773502	74.60	74.60	73.20	74.00	0
1150123	2801	0	15,712,542	318422349	20.35	20.35	20.20	20.25	0
1150123	2812	0	11,794,104	239924809	20.40	20.45	20.25	20.35	0
1150123	2816	0	58,425	1691726	29.20	29.20	28.90	29.00	0
1150123	2820	0	408,161	6672604	16.35	16.40	16.30	16.35	0
1150123	2832	0	278,482	13742936	49.35	49.85	49.20	49.20	0
1150123	2834	0	16,192,220	254048478	15.70	15.75	15.65	15.70	0
1150123	2836	0	1,033,612	12478251	12.10	12.10	12.00	12.05	0
1150123	2836A	0	2,078	49288	23.80	23.80	23.70	23.70	0
1150123	2838	0	3,092,493	56800109	18.55	18.55	18.30	18.35	0
1150123	2838A	0	79,000	4304800	54.40	54.50	54.40	54.50	0
1150123	2845	0	7,409,598	93481948	12.70	12.70	12.60	12.60	0
1150123	2849	0	45,410	608281	13.30	13.45	13.20	13.45	0
1150123	2850	0	247,584	28556952	116.00	116.00	115.00	115.00	-1
1150123	2851	0	893,796	24050063	27.10	27.10	26.80	26.90	0
1150123	2852	0	368,617	10151104	27.65	27.80	27.40	27.50	0
1150123	2855	0	8,270,883	242172113	29.35	29.80	28.80	29.00	0
1150123	2867	0	16,263,836	128854485	7.95	7.98	7.85	7.89	0
1150123	2880	0	10,207,958	336892964	33.25	33.30	32.80	33.00	0
1150123	2881	0	13,752,664	1280302952	93.70	93.70	92.60	93.50	0
1150123	2881A	0	12,994	820831	63.10	63.30	63.10	63.30	0
1150123	2881B	0	4,324	266591	61.70	61.70	61.60	61.70	0
1150123	2881C	0	81,798	4263903	52.20	52.20	52.00	52.20	0
1150123	2882	0	24,226,697	1848513826	75.90	76.70	75.60	76.60	1
1150123	2882A	0	75,032	4558433	60.70	60.80	60.70	60.80	0
1150123	2882B	0	56,584	3393876	60.00	60.10	59.90	60.10	0
1150123	2883	0	28,560,511	506771698	17.85	17.85	17.60	17.85	0
1150123	2883B	0	767,355	6029895	7.86	7.87	7.85	7.87	0
1150123	2884	0	34,131,139	1135219844	33.65	33.65	33.00	33.25	0
1150123	2885	0	22,747,961	945310699	42.00	42.00	41.30	41.55	0
1150123	2886	0	19,265,480	764363643	39.80	39.90	39.55	39.70	0
1150123	2887	0	42,076,465	932899885	22.30	22.40	22.10	22.15	0
1150123	2887E	0	180,588	9033117	49.90	50.30	49.85	49.95	0
1150123	2887F	0	5,399	253217	46.85	47.20	46.80	46.80	0
1150123	2887G	0	82,884	3291509	39.70	39.75	39.70	39.75	0
1150123	2887H	0	244,592	9638869	39.60	39.65	39.20	39.55	0
1150123	2887I	0	22,248,855	206648911	9.30	9.32	9.27	9.28	0
1150123	2887Z1	0	60,253	994317	16.50	16.55	16.50	16.50	0
1150123	2889	0	2,283,374	37884035	16.60	16.65	16.50	16.65	0
1150123	2890	0	13,938,422	403353986	29.10	29.20	28.80	29.00	0
1150123	2891	0	22,426,783	1129488986	50.80	51.00	50.00	50.50	0
1150123	2891B	0	4,833	307431	63.60	63.80	63.60	63.80	0
1150123	2891C	0	11,173	670508	60.00	60.30	60.00	60.30	0
1150123	2892	0	16,986,038	496118346	29.45	29.45	29.10	29.20	0
1150123	2897	0	1,622,908	14826389	9.12	9.15	9.12	9.14	0
1150123	2897B	0	11,066	130275	11.80	11.80	11.75	11.75	0
1150123	2901	0	23,226	569911	24.50	24.70	24.40	24.60	0
1150123	2903	0	2,457,376	53902069	22.00	22.00	21.85	21.95	0
1150123	2904	0	157,399	2709778	17.00	17.25	17.00	17.25	0
1150123	2905	0	787,838	12305742	15.45	15.75	15.45	15.50	0
1150123	2906	0	163,670	2037344	12.45	12.50	12.40	12.45	0
1150123	2908	0	104,360	2115615	20.30	20.30	20.15	20.30	0
1150123	2910	0	2,000	41800	20.90	20.90	20.90	20.90	0
1150123	2911	0	22,027	109657	4.90	5.12	4.90	5.12	0
1150123	2912	0	5,091,065	1075516111	213.50	214.50	210.00	211.50	-2
1150123	2913	0	1,117,502	14660446	13.10	13.20	13.05	13.20	0
1150123	2915	0	1,646,292	84533631	51.60	51.80	51.20	51.20	0
1150123	2923	0	20,303	389977	19.20	19.40	19.10	19.30	0
1150123	2929	0	178,377	1369683	7.67	7.80	7.62	7.80	0
1150123	2939	0	17,009	373685	21.90	22.35	21.90	21.95	0
1150123	2945	0	4,448	171348	38.50	38.50	38.50	38.50	0
1150123	3002	0	443,690	10147284	23.20	23.25	22.70	22.75	0
1150123	3003	0	563,024	27988315	50.70	50.70	49.35	49.95	0
1150123	3004	0	601,343	70159430	118.50	118.50	115.50	117.00	-1
1150123	3005	0	4,012,867	471758293	119.50	120.00	116.00	117.00	-1
1150123	3006	0	60,030,634	8966320982	160.00	162.00	138.00	142.00	-5
1150123	3008	0	463,542	1135274560	2455.00	2465.00	2435.00	2460.00	25
1150123	3010	0	1,098,798	129463438	118.50	118.50	117.00	117.50	0
1150123	3011	0	929,234	13229210	14.10	14.50	13.90	14.40	0
1150123	3013	0	1,466,944	175422493	121.00	121.50	118.50	119.00	0
1150123	3014	0	1,361,757	163553503	121.50	122.00	119.00	121.50	0
1150123	3015	0	621,281	34924653	57.90	57.90	54.90	55.60	0
1150123	3016	0	9,186,307	627665087	70.00	71.50	67.00	67.30	-3
1150123	3017	0	4,242,687	5805203913	1385.00	1385.00	1355.00	1375.00	20
1150123	3018	0	71,638	854548	11.35	12.00	11.35	12.00	0
1150123	3019	0	6,280,609	942994101	152.50	153.50	148.00	149.00	-1
1150123	3021	0	150,912	2788207	18.75	18.75	18.40	18.40	0
1150123	3022	0	460,033	30911813	67.60	68.30	66.60	66.80	0
1150123	3023	0	2,094,505	399369343	190.50	193.00	189.00	191.00	2
1150123	3024	0	447,138	4974210	11.15	11.20	11.05	11.15	0
1150123	3025	0	1,151,801	83221840	72.90	73.40	71.30	71.40	0
1150123	3026	0	2,978,410	324185289	112.00	112.00	107.00	108.50	-2
1150123	3027	0	1,084,622	29242462	27.10	27.60	26.40	26.80	0
1150123	3028	0	2,301,060	94109442	41.55	41.55	40.40	40.75	0
1150123	3029	0	742,754	83658315	112.00	114.00	112.00	112.00	0
1150123	3030	0	2,884,896	521595760	181.50	183.50	179.00	181.50	1
1150123	3031	0	426,854	8660291	20.40	20.50	20.15	20.25	0
1150123	3032	0	741,059	53833867	73.00	74.60	71.60	72.00	0
1150123	3033	0	3,195,745	98226620	31.35	31.35	30.55	30.80	0
1150123	3034	0	7,920,311	3123381209	390.50	406.00	388.00	393.00	9
1150123	3035	0	5,308,391	925174243	173.50	177.50	172.00	173.00	1
1150123	3036	0	4,132,061	609198352	149.00	149.50	146.50	146.50	-2
1150123	3036A	0	393,431	20375184	51.80	51.80	51.70	51.70	0
1150123	3037	0	45,013,468	15058722684	327.50	340.00	327.50	339.00	12
1150123	3038	0	514,520	12417155	24.10	24.30	24.05	24.20	0
1150123	3040	0	239,231	11822146	49.25	50.40	49.05	49.15	0
1150123	3041	0	4,905,254	138572461	26.80	28.85	26.40	28.85	2
1150123	3042	0	1,694,981	150121385	89.50	89.70	87.50	89.30	0
1150123	3043	0	326,780	7926562	24.50	24.70	24.00	24.15	0
1150123	3044	0	12,357,026	4426075400	359.50	366.50	346.50	360.50	14
1150123	3045	0	6,431,791	690245042	108.00	108.00	107.00	107.50	0
1150123	3046	0	632,190	34687992	55.90	55.90	53.80	54.80	0
1150123	3047	0	2,149,280	41877318	19.70	19.75	19.15	19.55	0
1150123	3048	0	3,030,305	123756682	42.00	42.00	40.40	40.60	-1
1150123	3049	0	46,935,399	507778939	12.15	12.20	10.00	10.00	-1
1150123	3050	0	1,231,960	17737561	14.80	14.80	14.25	14.40	0
1150123	3051	0	4,008,869	111348317	28.15	28.50	27.00	27.75	0
1150123	3052	0	669,551	7786694	11.70	11.70	11.60	11.65	0
1150123	3054	0	15,156	450750	29.50	30.00	29.20	29.95	0
1150123	3055	0	259,786	18510631	71.00	72.00	70.40	71.30	0
1150123	3056	0	834,353	14632246	17.55	17.65	17.45	17.45	0
1150123	3057	0	211,354	3904131	18.85	18.90	18.20	18.25	0
1150123	3058	0	2,151,052	22547216	10.20	10.95	10.00	10.75	0
1150123	3059	0	10,190,017	445321109	44.55	44.60	43.00	43.15	-1
1150123	3060	0	10,757,715	350884287	34.40	35.00	31.90	31.95	-2
1150123	3062	0	5,462,565	144040518	26.55	26.80	25.80	26.30	0
1150123	3090	0	4,199,236	423999764	103.00	104.00	99.30	101.50	0
1150123	3092	0	909,076	23132085	25.60	26.00	25.15	25.80	0
1150123	3094	0	342,649	8859998	26.20	26.45	25.40	25.95	0
1150123	3130	0	63,769	14170205	223.00	223.00	221.50	222.50	0
1150123	3135	0	4,508,541	568504550	129.00	131.00	120.50	121.50	-4
1150123	3138	0	1,759,757	306771829	176.00	179.50	166.00	173.00	-2
1150123	3149	0	39,876,750	2402863960	61.50	63.20	57.60	59.30	0
1150123	3150	0	29,000	569500	19.95	19.95	19.50	19.60	0
1150123	3164	0	314,549	5659269	18.15	18.45	17.35	18.45	0
1150123	3167	0	5,843,321	1331805165	226.00	232.00	221.00	228.00	4
1150123	3168	0	24,067	983582	40.90	41.00	40.80	41.00	0
1150123	3189	0	31,668,283	6644620277	207.00	215.00	204.00	214.00	8
1150123	3209	0	443,322	14902354	33.60	33.85	33.40	33.65	0
1150123	3229	0	165,678	3867204	24.50	24.50	23.00	23.30	0
1150123	3231	0	34,223,487	4674979526	137.50	138.50	135.50	136.50	1
1150123	3257	0	4,149,027	300089066	73.50	74.00	70.00	71.90	0
1150123	3266	0	9,096	125329	13.95	13.95	13.70	13.70	0
1150123	3296	0	56,865	1407470	24.70	24.90	24.65	24.90	0
1150123	3305	0	21,470,094	2658032601	119.50	127.50	118.00	125.00	8
1150123	3308	0	517,628	12295447	23.35	24.90	23.10	23.15	0
1150123	3311	0	545,312	18493491	34.50	34.50	33.35	33.80	0
1150123	3312	0	1,109,235	45546317	41.10	41.70	40.35	41.00	0
1150123	3321	0	425,420	8066947	19.00	19.20	18.80	18.85	0
1150123	3338	0	6,456,608	380019195	57.50	60.70	56.80	59.50	3
1150123	3346	0	1,058,398	23948048	22.10	23.20	21.60	22.85	0
1150123	3356	0	1,130,325	57055382	49.05	51.40	49.05	50.70	1
1150123	3376	0	5,789,199	1311577327	226.00	232.50	219.50	226.50	2
1150123	3380	0	3,705,774	128788475	34.45	35.30	34.05	34.95	0
1150123	3406	0	1,352,879	637174065	465.00	474.00	465.00	473.50	10
1150123	3413	0	771,387	217249932	280.50	284.50	280.00	281.50	2
1150123	3416	0	640,811	100112593	162.00	162.00	154.00	155.00	-4
1150123	3419	0	275,310	4037578	14.95	14.95	14.40	14.90	0
1150123	3432	0	153,396	2885771	19.55	20.00	18.10	18.20	-1
1150123	3437	0	337,473	5167305	15.45	15.50	15.20	15.25	0
1150123	3443	0	4,049,019	11050505045	2700.00	2790.00	2675.00	2725.00	150
1150123	3447	0	337,607	15907245	46.80	47.40	46.65	47.30	0
1150123	3450	0	4,046,789	1040724471	257.00	260.50	253.50	256.00	0
1150123	3454	0	207,567	20568119	98.90	99.30	98.90	99.00	0
1150123	3481	0	742,847,757	18069061510	25.00	25.95	23.80	24.00	-1
1150123	3494	0	788,176	7885935	10.70	10.70	9.66	10.00	0
1150123	3501	0	610,810	33474422	55.00	55.70	54.00	55.00	0
1150123	3504	0	1,587,801	94146891	58.50	62.30	57.10	57.20	0
1150123	3515	0	362,547	82388020	230.00	232.00	225.00	227.00	-1
1150123	3518	0	829,803	19125665	22.40	23.55	22.40	22.90	0
1150123	3528	0	143,850	9939716	70.00	70.00	68.50	69.20	0
1150123	3530	0	238,873	17682596	73.90	74.70	73.30	74.10	0
1150123	3532	0	15,578,607	2249181829	135.50	146.50	134.00	146.50	13
1150123	3533	0	1,634,532	2399655175	1490.00	1515.00	1435.00	1450.00	-10
1150123	3535	0	5,852,762	583386683	102.00	102.00	98.00	99.20	-1
1150123	3543	0	19,704,706	1029973569	53.80	55.70	49.00	49.75	-1
1150123	3545	0	2,565,036	145521625	57.00	58.60	55.20	55.30	0
1150123	3550	0	523,493	7914742	15.25	15.25	15.00	15.00	0
1150123	3557	0	128,640	4662662	36.95	36.95	36.00	36.15	0
1150123	3563	0	778,314	386848977	490.50	507.00	486.50	493.00	4
1150123	3576	0	13,675,460	142006265	10.35	10.80	10.05	10.35	0
1150123	3583	0	337,345	111468541	335.00	335.00	327.00	331.50	0
1150123	3588	0	1,540,646	84022446	53.40	55.70	52.90	55.00	2
1150123	3591	0	484,356	9647027	19.90	20.10	19.65	20.05	0
1150123	3592	0	1,620,999	388653528	238.00	244.00	235.50	241.00	7
1150123	3593	0	12,866	154197	12.00	12.00	12.00	12.00	0
1150123	3596	0	1,271,297	234347947	184.50	188.50	182.00	183.00	-1
1150123	3605	0	3,342,598	215781500	65.40	66.00	63.30	63.60	-1
1150123	3607	0	210,140	3145923	14.95	15.15	14.80	15.10	0
1150123	3617	0	290,065	56933414	194.50	199.00	194.50	195.00	1
1150123	3622	0	4,282,096	308067017	73.60	73.80	70.30	70.50	0
1150123	3645	0	4,783,865	317047404	67.10	67.90	64.60	66.40	0
1150123	3652	0	50,060	1424630	28.50	28.75	28.30	28.75	0
1150123	3653	0	4,243,353	11525935735	2660.00	2795.00	2605.00	2795.00	235
1150123	3661	0	2,404,495	8174002875	3335.00	3440.00	3335.00	3430.00	155
1150123	3665	0	3,310,345	4601282005	1425.00	1440.00	1365.00	1390.00	-30
1150123	3669	0	143,348	5464329	39.30	39.30	37.60	38.20	0
1150123	3673	0	1,725,188	73554534	43.20	43.50	42.10	42.25	0
1150123	3679	0	15,013	1703432	113.00	113.50	113.00	113.50	0
1150123	3686	0	513,694	9972509	18.95	19.70	18.95	19.50	0
1150123	3694	0	1,191,980	73518815	62.20	62.90	60.90	61.00	0
1150123	3701	0	4,766,297	254915607	56.00	56.40	51.80	52.10	-3
1150123	3702	0	4,487,532	284959374	64.20	64.40	63.00	63.50	0
1150123	3703	0	491,107	11457185	23.35	23.40	23.20	23.30	0
1150123	3704	0	9,199,670	351253226	38.35	39.35	37.30	38.70	0
1150123	3705	0	325,203	18484124	57.00	57.10	56.60	56.80	0
1150123	3706	0	13,013,338	1093634717	85.20	85.20	83.10	83.30	-1
1150123	3708	0	1,207,794	150629370	125.50	126.00	123.00	124.50	0
1150123	3711	0	25,150,591	7704235370	303.00	313.00	298.50	307.50	9
1150123	3712	0	3,676,535	105448609	27.55	30.00	27.50	28.40	1
1150123	3714	0	2,438,333	85115081	35.20	35.25	34.50	35.20	0
1150123	3715	0	70,705,965	10083800178	138.00	148.00	135.00	141.50	5
1150123	3716	0	104,795	3551183	34.00	34.00	33.75	33.90	0
1150123	3717	0	874,887	16711222	19.30	19.40	19.00	19.00	0
1150123	4104	0	100,281	7933706	79.40	79.40	78.90	79.00	0
1150123	4106	0	66,069	1525990	23.05	23.25	22.95	23.10	0
1150123	4108	0	105,742	1460116	13.85	13.85	13.75	13.80	0
1150123	4119	0	120,970	6446211	53.70	54.10	52.80	53.90	0
1150123	4133	0	82,411	1956600	23.80	24.00	23.65	23.70	0
1150123	4137	0	106,308	11181305	104.00	106.00	104.00	106.00	1
1150123	4142	0	2,767,375	53430193	19.75	19.75	19.10	19.30	0
1150123	4148	0	4,189	161995	38.75	38.75	38.60	38.60	0
1150123	4155	0	94,674	1378024	14.65	14.65	14.50	14.65	0
1150123	4164	0	606,335	21382839	35.20	35.55	35.10	35.40	0
1150123	4190	0	38,246	1140609	30.80	30.80	29.60	29.65	0
1150123	4306	0	1,049,003	14739459	13.95	14.15	13.95	14.00	0
1150123	4414	0	310,172	3249012	10.50	10.70	10.40	10.45	0
1150123	4426	0	457,766	4373052	9.58	9.66	9.47	9.55	0
1150123	4438	0	182,960	12690660	70.20	70.30	68.90	69.20	-1
1150123	4439	0	36,109	3647068	101.00	101.00	101.00	101.00	0
1150123	4440	0	59,500	1039373	17.40	17.55	17.40	17.40	0
1150123	4441	0	95,665	26415512	275.00	279.00	274.00	275.50	-2
1150123	4526	0	5,953,171	221741064	36.85	37.80	36.65	37.45	0
1150123	4532	0	967,063	24823145	25.65	25.90	25.50	25.65	0
1150123	4536	0	143,363	23645715	166.00	167.00	163.50	165.00	0
1150123	4540	0	14,866,574	750723418	48.90	52.50	48.75	49.80	1
1150123	4545	0	440,175	16086993	37.85	37.85	36.00	36.15	-1
1150123	4551	0	955,458	120563352	124.50	129.50	122.00	125.50	2
1150123	4552	0	53,802	1302625	24.30	24.45	24.05	24.30	0
1150123	4555	0	814,339	34589317	40.55	43.50	40.55	41.90	1
1150123	4557	0	281,946	20721893	75.20	75.20	72.80	73.20	-1
1150123	4560	0	142,000	4589950	32.55	32.55	32.20	32.30	0
1150123	4562	0	5,782,518	250302074	41.40	44.55	41.40	41.60	1
1150123	4564	0	638,690	10679088	16.85	17.00	16.55	16.80	0
1150123	4566	0	479,868	29262112	61.50	61.60	60.50	60.90	0
1150123	4569	0	42,098	6276636	149.50	150.00	148.00	148.00	-1
1150123	4571	0	357,253	60977496	171.00	173.50	169.00	170.00	1
1150123	4572	0	47,169	7088920	150.50	151.50	149.50	149.50	0
1150123	4576	0	1,384,837	170904271	123.50	126.50	121.00	121.50	-1
1150123	4581	0	88,404	4561969	52.30	52.30	51.30	51.30	0
1150123	4583	0	500,038	382202384	751.00	775.00	751.00	759.00	7
1150123	4585	0	673,396	229190197	333.00	348.00	333.00	337.00	8
1150123	4588	0	659,458	47505005	73.80	74.30	70.50	70.50	-3
1150123	4720	0	1,242,221	20981517	17.05	17.20	16.75	16.80	0
1150123	4722	0	3,566,146	620619251	171.50	179.50	167.00	172.00	5
1150123	4736	0	603,161	80229388	131.50	136.00	131.00	135.50	6
1150123	4737	0	220,129	11914976	53.70	54.70	53.10	54.50	0
1150123	4739	0	1,821,416	138282809	78.00	78.00	75.00	75.00	-3
1150123	4746	0	2,285,763	137109447	58.30	62.50	57.90	61.50	4
1150123	4755	0	351,699	44406851	127.50	128.00	125.00	126.00	-1
1150123	4763	0	4,441,517	224134734	50.80	51.40	50.10	50.20	0
1150123	4764	0	1,624,666	188639835	119.00	120.00	113.00	118.50	2
1150123	4766	0	282,038	89795076	320.00	322.50	317.00	317.50	0
1150123	4770	0	391,397	94435964	243.00	245.00	239.00	242.00	0
1150123	4771	0	68,273	12124284	177.00	179.00	175.50	179.00	3
1150123	4807	0	6,114	110356	17.85	18.45	17.85	18.45	0
1150123	4904	0	3,613,101	323295514	89.20	90.30	89.10	89.40	0
1150123	4906	0	3,534,781	99532574	28.00	28.50	27.70	28.20	0
1150123	4912	0	2,854,378	291014255	100.50	106.00	98.80	102.00	5
1150123	4915	0	1,699,154	133454198	79.20	79.70	78.00	78.70	0
1150123	4916	0	11,669,856	750728110	64.50	66.30	62.50	64.80	0
1150123	4919	0	2,915,841	169610202	58.70	59.70	57.30	58.50	0
1150123	4927	0	6,804,519	248714179	36.60	37.15	36.10	36.40	0
1150123	4930	0	51,593	1140279	22.30	22.30	22.00	22.00	0
1150123	4934	0	3,830,797	62481312	16.45	17.10	15.80	16.30	0
1150123	4935	0	124,508	5047445	41.00	41.00	40.20	40.80	0
1150123	4938	0	7,814,654	545763635	69.80	70.50	69.30	70.20	0
1150123	4942	0	82,872	3160699	38.50	38.50	38.00	38.20	0
1150123	4943	0	130,737	1667863	12.70	12.80	12.20	12.20	0
1150123	4949	0	3,101,892	138808417	41.00	45.20	41.00	45.20	4
1150123	4952	0	171,233	6536896	38.45	38.60	38.00	38.00	0
1150123	4956	0	760,790	15771181	20.85	21.05	20.50	20.80	0
1150123	4958	0	23,899,194	4115229558	167.00	176.00	166.50	170.50	6
1150123	4960	0	1,072,047	14842755	13.95	14.00	13.70	13.90	0
1150123	4961	0	941,617	144014624	155.50	157.00	151.00	151.50	-2
1150123	4967	0	3,432,716	707886454	208.50	210.00	200.00	205.00	-1
1150123	4968	0	603,876	74975875	124.50	126.00	122.50	124.00	0
1150123	4976	0	1,409,085	45552362	32.00	32.95	31.85	31.95	0
1150123	4977	0	1,360,861	167322946	123.50	124.50	122.00	123.00	1
1150123	4989	0	11,241,941	666893724	62.00	62.60	57.80	58.40	-2
1150123	4994	0	38,413	3932984	105.00	105.00	101.00	101.00	-3
1150123	4999	0	50,839	1204961	23.85	23.85	23.55	23.65	0
1150123	5007	0	856,843	47796843	55.90	57.00	54.90	57.00	1
1150123	5203	0	344,361	30197291	86.20	88.70	86.20	87.50	1
1150123	5215	0	48,594	1854011	38.20	38.50	37.70	38.50	0
1150123	5222	0	1,254,445	183560081	148.50	148.50	144.00	148.50	1
1150123	5225	0	2,454,867	273487259	115.00	115.00	108.50	108.50	0
1150123	5234	0	1,143,060	386098222	339.00	347.50	334.50	336.00	0
1150123	5243	0	1,917,673	159269042	82.50	84.20	82.00	82.20	0
1150123	5244	0	143,150	5600046	39.10	39.55	38.80	39.30	0
1150123	5258	0	255,189	15809284	61.80	62.90	61.60	61.70	0
1150123	5269	0	2,345,768	3084032970	1250.00	1350.00	1250.00	1350.00	120
1150123	5283	0	72,853	4376326	60.20	60.30	59.80	60.30	0
1150123	5284	0	805,545	219087245	272.00	276.00	267.50	272.50	3
1150123	5285	0	741,818	40534917	55.50	56.50	53.60	54.50	-1
1150123	5288	0	196,241	29623857	154.00	154.50	150.00	150.50	-4
1150123	5292	0	452,008	98570019	219.50	223.50	214.00	218.50	-1
1150123	5306	0	74,420	6992017	95.30	95.40	93.50	93.60	-1
1150123	5388	0	6,290,978	528387410	83.20	85.00	82.60	84.40	1
1150123	5434	0	823,108	271642960	328.50	332.50	328.50	328.50	0
1150123	5469	0	13,584,975	1438911984	106.00	108.00	103.50	107.00	3
1150123	5471	0	1,432,803	52200073	37.00	37.15	35.85	36.10	0
1150123	5484	0	3,477,572	155344782	41.95	45.30	41.95	45.30	4
1150123	5515	0	437,136	14902167	33.85	34.30	33.85	33.95	0
1150123	5519	0	293,218	9312868	32.00	32.15	31.55	31.70	0
1150123	5521	0	15,978,327	359282457	23.20	23.40	22.00	22.40	-1
1150123	5522	0	603,532	40613706	68.30	68.40	66.70	67.40	0
1150123	5525	0	73,480	1909180	26.20	26.20	25.85	25.90	0
1150123	5531	0	312,019	2797830	9.00	9.00	8.94	9.00	0
1150123	5533	0	281,362	3992448	14.25	14.30	14.10	14.25	0
1150123	5534	0	602,350	48299474	80.60	81.10	79.80	80.00	0
1150123	5538	0	18,037	575133	31.95	32.10	31.70	32.10	0
1150123	5546	0	21,000	477050	22.60	22.85	22.35	22.65	0
1150123	5607	0	235,503	11266989	48.05	48.10	47.60	47.60	0
1150123	5608	0	2,493,445	43696358	17.80	17.85	17.35	17.60	0
1150123	5706	0	192,390	9604204	50.00	50.30	49.70	50.00	0
1150123	5871	0	3,444,198	363686578	105.00	106.00	105.00	106.00	1
1150123	5871A	0	112,047	11299612	101.00	101.00	100.50	101.00	0
1150123	5876	0	6,177,178	244176593	39.40	39.70	39.35	39.55	0
1150123	5880	0	17,738,682	420932324	23.80	23.80	23.70	23.75	0
1150123	5906	0	22,378	1141310	51.00	52.00	50.00	52.00	1
1150123	5907	0	354,000	2079140	5.88	5.97	5.81	5.86	0
1150123	6005	0	8,276,925	237484412	28.55	29.05	28.50	28.55	0
1150123	6024	0	326,106	16973318	52.00	52.20	51.80	51.90	0
1150123	6108	0	938,332	14166722	14.85	15.50	14.70	15.45	0
1150123	6112	0	808,583	38943507	47.50	48.65	47.50	48.00	0
1150123	6115	0	108,281	5131588	47.60	47.60	47.20	47.40	0
1150123	6116	0	21,908,828	201877491	9.70	9.72	9.00	9.03	0
1150123	6117	0	484,003	38492585	79.90	80.80	78.50	78.50	0
1150123	6120	0	3,071,328	40332914	12.95	13.45	12.75	13.35	0
1150123	6128	0	69,462	1611329	23.55	23.55	23.05	23.20	0
1150123	6133	0	6,935,396	156406120	21.70	23.20	21.20	23.20	2
1150123	6136	0	153,833	3697624	24.30	24.35	23.90	24.00	0
1150123	6139	0	3,238,139	1794045720	562.00	563.00	548.00	552.00	-6
1150123	6141	0	290,089	3400747	12.00	12.00	11.55	11.70	0
1150123	6142	0	2,637,456	27997344	11.00	11.05	10.30	10.30	0
1150123	6152	0	7,677,766	108585973	13.60	14.95	12.90	14.80	1
1150123	6153	0	7,940,052	132930729	16.55	17.10	16.15	16.90	0
1150123	6155	0	12,750,515	762438279	64.00	64.40	57.20	57.70	-5
1150123	6164	0	1,133,077	14596130	13.05	13.10	12.70	12.75	0
1150123	6165	0	224,487	9931092	44.30	44.60	44.00	44.05	0
1150123	6166	0	535,111	34365851	64.10	65.20	63.60	63.70	0
1150123	6168	0	978,352	20670950	21.70	21.70	20.90	21.05	0
1150123	6176	0	2,716,389	344069017	126.50	128.00	125.50	127.00	1
1150123	6177	0	1,737,136	87056898	51.20	51.30	49.60	50.10	0
1150123	6183	0	39,222	3745119	95.80	96.40	95.20	95.50	0
1150123	6184	0	13,902	673752	48.50	48.50	48.40	48.40	0
1150123	6189	0	362,758	16594026	46.00	46.25	45.55	45.60	0
1150123	6191	0	11,088,305	1312608784	119.50	119.50	116.00	119.50	2
1150123	6192	0	389,266	48015688	126.50	126.50	121.50	122.50	-1
1150123	6196	0	1,578,146	460697714	298.00	298.00	289.50	292.00	-4
1150123	6197	0	1,526,438	228254112	152.00	153.50	147.00	147.50	0
1150123	6201	0	21,556	1184502	55.00	55.30	54.90	55.30	0
1150123	6202	0	7,810,740	348194269	45.00	46.00	43.25	44.00	0
1150123	6205	0	1,845,964	103748761	57.70	59.30	55.00	56.20	-1
1150123	6206	0	404,996	37849270	93.80	94.40	93.10	93.50	0
1150123	6209	0	20,101,370	1333369756	66.20	68.10	64.80	66.80	3
1150123	6213	0	26,322,832	3184244793	125.00	125.50	117.50	119.50	-2
1150123	6214	0	446,816	52620920	117.00	118.50	117.00	117.50	1
1150123	6215	0	10,961,470	1376831712	122.50	130.00	121.00	121.50	1
1150123	6216	0	207,790	5918286	28.50	28.85	28.30	28.55	0
1150123	6224	0	104,831	4515174	43.80	43.80	42.60	42.80	-1
1150123	6225	0	2,939	49800	17.05	17.05	17.00	17.00	0
1150123	6226	0	1,122,511	10259741	9.55	9.55	9.00	9.10	0
1150123	6230	0	150,480	18753788	122.50	126.00	122.50	123.50	2
1150123	6235	0	1,055,213	65237760	61.90	63.00	61.30	61.90	0
1150123	6239	0	16,035,277	4012026683	257.50	257.50	245.50	246.50	-11
1150123	6243	0	206,834	7229554	35.05	35.35	34.55	34.80	0
1150123	6257	0	9,498,844	1268562654	135.50	136.00	130.50	133.50	-1
1150123	6269	0	3,535,013	213903852	59.70	62.00	58.80	60.50	1
1150123	6271	0	29,238,535	4305940146	143.50	153.00	138.50	153.00	13
1150123	6272	0	394,747	16266451	41.75	41.75	40.65	41.75	0
1150123	6277	0	110,609	6693786	60.40	60.90	60.20	60.70	0
1150123	6278	0	1,634,163	158716855	98.00	98.50	96.40	96.60	0
1150123	6281	0	71,087	4417367	62.10	62.40	62.00	62.20	0
1150123	6282	0	86,286,781	5055604888	59.10	60.40	56.90	59.50	0
1150123	6283	0	351,698	8612182	24.25	24.70	24.25	24.25	0
1150123	6285	0	66,634,455	10194073526	151.50	155.00	147.50	155.00	14
1150123	6405	0	330,064	10291485	31.50	31.75	30.50	31.05	0
1150123	6409	0	816,025	764203024	938.00	950.00	926.00	937.00	0
1150123	6412	0	690,075	58228093	84.30	85.50	83.90	84.10	0
1150123	6414	0	721,178	210649117	291.50	296.50	289.50	291.00	0
1150123	6415	0	12,567,728	3380503812	262.50	277.00	262.50	265.00	6
1150123	6416	0	195,560	16886579	87.00	87.60	85.50	86.30	0
1150123	6426	0	708,351	63674764	91.70	92.10	88.60	88.60	-3
1150123	6431	0	454,992	13058766	28.10	29.30	28.10	28.50	0
1150123	6438	0	745,258	111815316	153.00	153.00	148.50	149.50	0
1150123	6442	0	4,939,200	6611855760	1325.00	1370.00	1290.00	1355.00	60
1150123	6443	0	123,932,567	4896505675	39.50	40.95	37.30	39.10	0
1150123	6446	0	6,240,942	3684767818	578.00	604.00	573.00	600.00	42
1150123	6449	0	961,394	177529083	188.00	188.00	180.00	185.00	0
1150123	6451	0	706,416	105078326	151.50	152.50	147.00	148.00	-4
1150123	6456	0	922,383	39061767	42.90	43.15	42.00	42.30	0
1150123	6464	0	8,254	630723	77.80	77.80	76.20	76.80	0
1150123	6472	0	1,583,839	848653716	536.00	548.00	528.00	537.00	24
1150123	6477	0	805,723	28509295	35.80	35.95	34.70	35.40	0
1150123	6491	0	194,460	55277172	280.00	286.50	280.00	286.50	6
1150123	6504	0	52,072	2118083	40.50	41.60	40.50	40.60	0
1150123	6505	0	3,815,360	180536052	47.10	47.75	46.80	47.50	0
1150123	6515	0	534,675	2066878660	3790.00	3940.00	3735.00	3905.00	155
1150123	6525	0	235,267	18874955	81.80	82.00	79.40	80.10	-1
1150123	6526	0	1,804,712	825556361	432.00	470.50	432.00	470.50	42
1150123	6531	0	5,517,193	2608836842	476.00	485.00	461.50	466.50	-9
1150123	6533	0	574,094	141549891	239.00	253.00	239.00	243.50	6
1150123	6534	0	61,173	5297604	86.80	87.30	86.10	86.40	0
1150123	6541	0	618,382	31921484	50.90	52.50	50.90	51.50	1
1150123	6550	0	971,939	30547034	30.50	31.75	30.50	31.50	0
1150123	6552	0	173,911	4623112	26.90	27.05	26.30	26.65	0
1150123	6558	0	4,582,790	177217499	38.50	39.95	37.85	37.95	0
1150123	6573	0	896,655	14459671	16.90	16.95	15.65	16.50	0
1150123	6579	0	72,781	8140615	112.00	112.50	111.50	112.00	0
1150123	6581	0	17,357	1842541	106.50	106.50	106.00	106.00	0
1150123	6582	0	17,981	564966	31.30	31.55	31.25	31.50	0
1150123	6585	0	100,083	9262231	92.10	93.50	91.80	93.50	0
1150123	6589	0	874,122	56026277	62.90	65.50	62.90	64.70	1
1150123	6591	0	407,978	29212890	72.20	73.20	70.90	71.20	0
1150123	6592	0	2,212,318	135343546	60.10	61.90	60.10	61.50	1
1150123	6592A	0	1,856	179745	97.30	97.30	97.30	97.30	0
1150123	6592B	0	9,086	885300	97.40	98.00	97.40	97.50	0
1150123	6598	0	69,963	1662813	23.75	24.05	23.60	23.60	0
1150123	6605	0	1,007,020	161808462	164.50	165.00	159.00	160.00	-5
1150123	6606	0	145,567	3868125	26.00	26.95	26.00	26.55	0
1150123	6614	0	81,170	3903565	48.50	48.50	47.85	48.00	0
1150123	6625	0	139,284	12264193	88.70	88.90	87.60	87.90	0
1150123	6641	0	105,359	2502390	24.35	24.35	23.60	23.60	0
1150123	6645	0	23,090	407025	17.55	17.80	17.55	17.80	0
1150123	6655	0	7,015	848800	121.00	121.00	121.00	121.00	0
1150123	6657	0	2,090,489	101167735	45.50	49.30	45.10	48.50	3
1150123	6658	0	351,248	20091843	56.00	58.50	56.00	56.40	0
1150123	6666	0	17,003	748432	44.05	44.20	43.90	43.95	0
1150123	6668	0	439,764	17293182	39.15	40.00	38.75	38.75	0
1150123	6669	0	1,646,184	6134124135	3820.00	3830.00	3680.00	3695.00	-70
1150123	6670	0	343,219	94568557	277.00	279.50	273.50	277.00	0
1150123	6671	0	15,000	556950	37.25	37.35	36.55	37.25	0
1150123	6672	0	1,472,714	147119554	102.00	102.00	98.80	99.50	-1
1150123	6674	0	80,000	1678300	21.30	21.40	20.70	21.05	0
1150123	6689	0	259,915	15929113	60.30	61.90	60.30	61.70	1
1150123	6691	0	831,350	497813788	593.00	603.00	592.00	603.00	13
1150123	6695	0	1,766,986	80460049	43.55	46.70	43.55	44.65	1
1150123	6698	0	607,184	22498654	37.05	37.95	36.15	36.55	0
1150123	6706	0	2,616,461	297488364	113.50	116.50	111.00	113.50	1
1150123	6715	0	179,921	20208796	110.50	115.00	109.00	114.50	4
1150123	6719	0	540,813	106363092	194.50	199.00	194.50	195.50	2
1150123	6722	0	237,207	10168460	42.80	43.35	42.70	42.70	0
1150123	6742	0	156,560	7269717	47.40	47.40	46.05	46.20	0
1150123	6743	0	480,242	13376501	27.05	28.60	27.00	28.50	1
1150123	6753	0	3,139,171	482158153	153.50	157.00	150.00	154.00	1
1150123	6754	0	17,806	807369	45.60	45.60	45.20	45.20	0
1150123	6756	0	164,820	13726997	82.20	84.10	82.20	83.40	1
1150123	6757	0	2,615,993	182804069	72.30	72.30	69.10	69.20	-2
1150123	6768	0	389,626	42014453	109.00	109.50	107.00	107.00	-2
1150123	6770	0	335,348,044	20233892160	64.80	64.80	58.20	58.50	-5
1150123	6771	0	34,193	1538573	44.50	45.40	44.50	45.00	0
1150123	6776	0	1,329,396	80085914	60.70	61.60	59.30	60.00	-1
1150123	6781	0	1,771,269	2168321750	1240.00	1275.00	1190.00	1195.00	-30
1150123	6782	0	209,796	36738696	175.00	177.50	174.00	175.00	0
1150123	6789	0	1,551,396	427161884	281.50	282.50	271.00	275.00	-4
1150123	6790	0	35,209	1342152	38.15	38.20	38.05	38.10	0
1150123	6792	0	536,850	31719900	56.30	60.20	56.30	60.20	5
1150123	6794	0	38,204	3419954	90.00	90.00	88.80	89.60	0
1150123	6796	0	17,513	1540452	88.00	89.00	87.70	87.80	0
1150123	6799	0	284,662	25224046	88.70	89.80	87.50	87.50	0
1150123	6805	0	2,946,972	4142922200	1420.00	1445.00	1355.00	1380.00	-30
1150123	6806	0	9,750,693	545251645	53.50	57.00	53.10	56.00	4
1150123	6807	0	15,045	690220	45.80	46.20	45.40	45.85	0
1150123	6830	0	413,124	73715880	179.00	181.00	176.50	177.50	-1
1150123	6831	0	746,180	178391219	237.50	242.00	235.50	239.00	1
1150123	6834	0	2,471,747	87650432	37.25	37.25	34.40	34.40	-1
1150123	6835	0	49,320	1921446	39.20	39.20	38.90	38.90	0
1150123	6838	0	840,988	26108640	31.45	31.70	30.40	31.60	0
1150123	6854	0	496,315	55302510	113.00	114.00	109.50	111.50	0
1150123	6861	0	152,427	10015185	66.40	66.40	65.10	66.00	0
1150123	6862	0	1,009,314	193453299	202.00	202.00	187.50	188.50	-10
1150123	6863	0	103,955	12070258	115.00	117.50	115.00	116.50	2
1150123	6869	0	2,342,238	273993584	113.00	118.00	111.50	118.00	10
1150123	6873	0	2,520,552	307794835	118.00	126.50	118.00	119.00	3
1150123	6885	0	603,717	17051728	27.25	28.70	27.25	28.05	0
1150123	6887	0	185,035	11097795	59.60	60.00	59.00	60.00	0
1150123	6890	0	371,194	89206408	246.00	248.00	238.50	239.00	-5
1150123	6901	0	505,588	8924598	17.45	17.90	17.45	17.60	0
1150123	6902	0	87,215	6906939	77.50	80.10	77.50	80.00	1
1150123	6906	0	30,242	2394250	79.20	80.70	78.30	78.80	0
1150123	6909	0	720,663	33750029	47.05	47.70	46.10	46.85	0
1150123	6914	0	71,643	10273382	143.50	144.00	143.00	143.50	0
1150123	6916	0	59,645	1150193	19.60	19.80	19.05	19.30	0
1150123	6918	0	84,310	6741238	79.60	81.20	78.80	81.10	1
1150123	6919	0	7,209,861	1192945886	161.00	170.00	160.50	168.50	9
1150123	6921	0	174,558	12430614	72.00	74.90	68.00	68.00	0
1150123	6923	0	139,727	13937787	100.50	100.50	99.50	99.60	0
1150123	6924	0	7,000	473500	67.70	67.80	67.30	67.80	0
1150123	6928	0	178,915	9855680	55.80	55.90	54.20	55.10	0
1150123	6931	0	74,971	4199958	56.00	56.50	55.80	56.00	0
1150123	6933	0	84,700	12152233	144.00	146.00	142.50	143.50	1
1150123	6936	0	51,740	1823279	35.30	35.40	35.10	35.40	0
1150123	6937	0	222,945	48432388	220.00	221.00	215.50	217.00	-1
1150123	6944	0	811,594	609482056	740.00	760.00	739.00	748.00	11
1150123	6949	0	319,543	139112707	444.00	449.00	426.00	430.00	-13
1150123	6951	0	36,600	2760484	75.30	75.60	75.30	75.40	0
1150123	6952	0	27,134	1149518	42.40	43.45	42.00	42.75	0
1150123	6955	0	1,724	276475	162.00	162.00	162.00	162.00	0
1150123	6957	0	92,588	17270554	187.00	189.00	181.50	188.00	2
1150123	6958	0	16,209	249541	15.35	15.45	15.35	15.40	0
1150123	6958A	0	21,000	401900	19.15	19.20	19.10	19.10	0
1150123	6962	0	2,253,858	88993129	39.15	39.90	39.05	39.70	0
1150123	6965	0	55,597	4627878	83.90	84.30	82.80	83.40	0
1150123	6969	0	43,356	1450644	32.60	33.75	32.60	33.25	0
1150123	6988	0	80,465	1523650	18.85	19.40	18.30	19.10	0
1150123	6994	0	953,096	91249516	94.50	97.40	93.70	95.40	1
1150123	7610	0	815,311	153124621	189.50	194.00	181.50	189.00	0
1150123	7631	0	13,335	1615095	119.50	124.00	119.50	122.50	-1
1150123	7705	0	34,970	1379094	39.50	39.65	39.40	39.40	0
1150123	7711	0	290,598	68876319	232.00	240.00	232.00	240.00	8
1150123	7721	0	33,231	1607227	48.50	48.50	48.10	48.15	0
1150123	7722	0	507,927	263568724	488.00	534.00	483.00	520.00	34
1150123	7730	0	52,200	5263000	101.50	102.00	100.00	101.50	-1
1150123	7732	0	0						0
1150123	7736	0	10,357	919771	90.00	90.00	88.00	88.20	-1
1150123	7740	0	123,125	20577150	170.00	172.50	164.00	164.00	-4
1150123	7749	0	356,449	156973586	428.50	446.50	428.50	444.00	22
1150123	7750	0	719,266	650243271	868.00	932.00	857.00	930.00	71
1150123	7765	0	74,262	19431799	262.00	265.50	259.00	263.50	3
1150123	7769	0	364,813	1354314320	3720.00	3750.00	3665.00	3730.00	30
1150123	7780	0	74,050,065	2116238897	27.70	29.40	27.40	28.85	1
1150123	7786	0	124,980	19816059	159.00	161.00	157.50	157.50	0
1150123	7788	0	2,149,871	366093971	172.00	172.00	163.00	171.00	14
1150123	7791	0	47,368	3363843	71.10	71.20	70.90	71.10	0
1150123	7795	0	3,069,183	1146123306	390.00	401.00	350.00	385.00	0
1150123	7799	0	501,681	219417166	421.50	445.00	421.50	441.00	15
1150123	8011	0	1,548,920	35131911	22.95	22.95	22.45	22.65	0
1150123	8016	0	618,904	119608964	193.50	195.50	192.00	192.00	-1
1150123	8021	0	25,642,921	6086821837	243.50	247.50	230.00	233.00	-9
1150123	8028	0	3,563,039	622370457	175.50	176.00	172.50	175.00	0
1150123	8033	0	628,348	95386982	155.00	155.00	151.50	151.50	-3
1150123	8039	0	37,272,437	3503760609	89.20	96.30	88.30	94.20	6
1150123	8045	0	482,288	37585725	73.70	79.70	72.70	79.70	7
1150123	8046	0	7,401,135	2767653663	370.50	382.00	366.00	382.00	11
1150123	8070	0	8,803,842	430907347	49.50	50.00	47.25	49.35	0
1150123	8072	0	347,694	11128023	32.05	32.50	31.65	31.90	0
1150123	8081	0	754,010	175486848	230.50	235.50	230.50	232.50	1
1150123	8101	0	6,031	93977	15.55	15.65	15.55	15.65	0
1150123	8103	0	4,015,794	391136397	101.50	101.50	95.20	96.00	-5
1150123	8104	0	11,737,659	466679959	38.75	40.35	38.75	39.60	1
1150123	8105	0	4,235,691	57963593	14.05	14.10	13.50	13.60	0
1150123	8110	0	54,992,077	4205097638	79.50	79.90	73.60	75.50	-2
1150123	8112	0	14,047,490	1044186905	76.30	76.30	72.90	74.70	0
1150123	8112A	0	13,650	608377	44.55	44.60	44.55	44.60	0
1150123	8114	0	509,101	98762140	197.00	197.50	192.50	194.00	-1
1150123	8131	0	39,934,155	3028058861	72.00	77.60	68.70	77.60	7
1150123	8150	0	56,500,396	3719932059	66.60	68.50	62.90	65.90	0
1150123	8162	0	628,009	25343069	40.15	41.60	39.10	39.75	0
1150123	8163	0	1,081,819	35514618	33.10	33.30	32.50	32.90	0
1150123	8201	0	703,061	10883754	15.95	16.10	15.00	15.50	0
1150123	8210	0	2,720,668	2610855093	943.00	970.00	933.00	969.00	29
1150123	8213	0	937,187	33619268	35.90	36.15	35.55	35.80	0
1150123	8215	0	501,610	10440994	20.90	21.00	20.70	20.80	0
1150123	8222	0	540,914	23298089	43.85	43.85	42.75	42.85	0
1150123	8249	0	2,603,290	156054102	60.10	61.40	59.10	59.40	-1
1150123	8261	0	2,996,102	294079067	101.00	101.00	96.80	96.90	-3
1150123	8271	0	12,080,881	1376280073	118.50	120.00	111.50	112.00	-6
1150123	8341	0	246,326	19652859	80.20	80.50	79.50	79.60	0
1150123	8367	0	13,001	558693	42.70	43.40	42.60	43.40	0
1150123	8374	0	5,481,183	517777379	89.00	97.10	89.00	91.20	2
1150123	8404	0	1,907,525	45422228	24.80	24.80	23.40	23.50	-1
1150123	8411	0	34,313	413742	12.00	12.10	11.95	12.10	0
1150123	8422	0	89,820,933	3649013205	41.50	41.75	39.75	40.40	0
1150123	8429	0	344,816	2592660	7.55	7.56	7.49	7.54	0
1150123	8438	0	1,584,820	109423500	68.00	69.30	67.10	69.30	6
1150123	8442	0	49,286	3464928	71.40	71.40	70.00	70.40	0
1150123	8443	0	13,302	151486	11.40	11.50	11.35	11.50	0
1150123	8454	0	264,979	51216920	192.00	195.00	192.00	193.50	1
1150123	8462	0	90,437	13399011	148.00	149.50	147.00	148.50	2
1150123	8463	0	55,054	1473034	26.75	26.85	26.65	26.70	0
1150123	8464	0	1,930,836	789545770	402.00	420.50	401.00	420.50	10
1150123	8466	0	59,508	1363938	23.20	23.20	22.75	23.15	0
1150123	8467	0	149,930	28127077	192.50	193.00	184.00	188.50	-2
1150123	8473	0	820,271	31946972	39.40	39.40	38.70	38.70	0
1150123	8476	0	2,120,921	43751682	21.15	21.40	20.25	20.45	0
1150123	8478	0	257,336	49697213	191.00	195.50	191.00	191.50	1
1150123	8481	0	24,078	1028765	43.15	43.15	42.55	42.55	0
1150123	8482	0	14,472	681149	47.00	47.30	46.85	47.05	0
1150123	8487	0	9,185	738862	80.50	80.50	80.40	80.40	0
1150123	8488	0	259,260	2635803	10.10	10.40	9.95	10.00	0
1150123	8499	0	134,048	41068424	303.00	312.50	301.00	312.50	12
1150123	8926	0	3,089,539	138806184	44.50	45.85	43.85	44.10	0
1150123	8940	0	36,697	752854	20.60	20.60	20.40	20.60	0
1150123	8996	0	441,262	318782433	737.00	737.00	710.00	718.00	-9
1150123	9103	0	447,031	2055432	4.60	4.65	4.56	4.59	0
1150123	910322	0	38,028	926082	24.30	24.40	24.30	24.35	0
1150123	9105	0	32,812,487	203447504	6.42	6.45	6.12	6.14	0
1150123	910861	0	5,507	31289	5.74	5.74	5.66	5.66	0
1150123	9110	0	61,000	186150	3.05	3.10	3.02	3.02	0
1150123	911608	0	132,755	349226	2.64	2.69	2.60	2.60	0
1150123	911622	0	11,003	42481	3.86	3.87	3.86	3.87	0
1150123	911868	0	188,000	245350	1.31	1.32	1.30	1.30	0
1150123	912000	0	625,792	1711984	2.77	2.79	2.69	2.71	0
1150123	9136	0	986,543	7902117	8.11	8.22	7.88	8.06	0
1150123	9802	0	1,213,094	118298101	99.60	99.60	96.80	97.00	-2
1150123	9902	0	261,397	4651301	18.00	18.00	17.65	17.65	0
1150123	9904	0	7,750,574	240146368	31.00	31.30	30.75	30.90	0
1150123	9905	0	158,898	3180786	20.10	20.10	20.00	20.10	0
1150123	9906	0	521,957	23685614	46.05	46.35	44.70	46.00	0
1150123	9907	0	1,744,487	32539388	18.65	18.85	18.60	18.65	0
1150123	9908	0	181,166	5397095	29.80	29.80	29.75	29.80	0
1150123	9910	0	2,313,802	228747980	100.00	100.50	98.20	98.80	0
1150123	9911	0	121,758	10300503	84.90	85.00	84.40	84.70	0
1150123	9912	0	27,576	330610	12.00	12.00	11.95	12.00	0
1150123	9914	0	1,478,626	130785369	90.40	90.50	87.90	88.80	0
1150123	9917	0	972,475	103680401	107.00	107.50	106.00	106.50	0
1150123	9918	0	25,098	984372	39.25	39.40	39.05	39.35	0
1150123	9919	0	275,868	4461890	16.20	16.35	16.15	16.15	0
1150123	9921	0	1,721,375	159740209	94.70	94.70	92.10	92.90	-1
1150123	9924	0	51,210	2548992	50.00	50.00	49.60	50.00	0
1150123	9925	0	136,374	5559405	40.90	40.90	40.70	40.70	0
1150123	9926	0	5,642	277799	49.20	49.30	49.20	49.25	0
1150123	9927	0	66,262	4661454	70.30	70.80	70.00	70.20	0
1150123	9928	0	91,933	1656920	18.05	18.15	18.00	18.00	0
1150123	9929	0	3,010	31554	10.45	10.55	10.45	10.55	0
1150123	9930	0	39,543	2790183	70.50	70.80	70.40	70.50	0
1150123	9931	0	6,057	207529	34.10	34.30	34.10	34.30	0
1150123	9933	0	2,722,078	87839543	32.75	32.75	32.10	32.20	0
1150123	9934	0	1,265,765	13230982	10.60	10.60	10.40	10.40	0
1150123	9935	0	178,816	3634944	20.35	20.45	20.15	20.45	0
1150123	9937	0	31,828	1865247	59.00	59.00	58.30	58.50	0
1150123	9938	0	4,351,593	225589946	53.70	53.80	51.30	51.70	-1
1150123	9939	0	1,158,388	140105894	120.50	122.00	120.00	120.50	0
1150123	9940	0	161,228	3590801	22.20	22.40	22.20	22.20	0
1150123	9941	0	1,637,590	130571217	79.50	80.20	79.40	79.90	1
1150123	9941A	0	4,001	201350	50.40	50.40	50.30	50.30	0
1150123	9942	0	75,321	8416834	112.00	112.50	111.00	112.50	0
1150123	9943	0	40,629	2429153	59.90	59.90	59.70	59.80	0
1150123	9944	0	54,555	920259	16.85	17.00	16.70	17.00	0
1150123	9945	0	3,906,392	114231489	29.40	29.50	29.15	29.20	0
1150123	9946	0	136,206	2384291	17.35	17.65	17.25	17.60	0
1150123	9955	0	3,447,179	129155305	38.00	38.65	36.55	36.75	0
1150123	9958	0	886,212	123674279	140.00	141.00	138.50	139.00	0

＊參考自政府開放平台