個股日成交資訊 (2026/01/09)

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
1150109	0050	0	113,278,257	7882596065	69.80	70.25	68.90	69.85	0
1150109	0051	0	63,441	6025307	95.45	95.55	93.90	95.20	0
1150109	0052	0	62,671,248	2539780166	40.45	40.94	40.02	40.66	0
1150109	0053	0	45,489	6839668	149.80	151.35	147.50	150.50	0
1150109	0055	0	70,723	2258476	32.04	32.04	31.80	31.94	0
1150109	0056	0	38,775,491	1449101310	37.41	37.55	37.17	37.40	0
1150109	0057	0	34,146	6922584	202.05	203.95	201.00	203.30	-1
1150109	0061	0	357,772	8532763	23.69	23.97	23.69	23.82	0
1150109	006203	0	10,484	1321214	125.10	126.65	125.10	126.00	0
1150109	006204	0	9,045	1394906	154.70	154.80	154.10	154.50	0
1150109	006205	0	463,101	19031947	41.00	41.36	40.85	41.17	0
1150109	006206	0	121,687	4692156	38.42	38.70	38.41	38.53	0
1150109	006207	0	336,075	10649001	31.59	31.79	31.59	31.72	0
1150109	006208	0	9,370,615	1489939562	158.85	160.10	157.15	159.15	0
1150109	00625K	0	0						0
1150109	00631L	0	5,110,934	2025625149	396.80	403.00	388.00	399.65	-1
1150109	00632R	0	52,091,332	819904261	15.69	15.87	15.60	15.66	0
1150109	00633L	0	1,989,186	101976868	51.30	51.60	50.70	51.40	0
1150109	00634R	0	106,090	335411	3.17	3.17	3.16	3.17	0
1150109	00635U	0	3,375,753	161191819	47.62	47.90	47.62	47.76	0
1150109	00636	0	751,674	20702197	27.52	27.66	27.44	27.62	0
1150109	00636K	0	200	1750	8.75	8.75	8.75	8.75	0
1150109	00637L	0	43,082,211	909326955	21.10	21.27	20.90	21.16	0
1150109	00638R	0	162,100	1102259	6.79	6.82	6.77	6.79	0
1150109	00639	0	747,586	11604266	15.55	15.63	15.41	15.59	0
1150109	00640L	0	104,674	8551387	81.25	82.35	81.25	82.35	0
1150109	00641R	0	1,840,337	8158166	4.46	4.46	4.43	4.43	0
1150109	00642U	0	20,660,655	314953205	15.25	15.28	15.21	15.25	0
1150109	00643	0	3,475,938	62384964	17.84	18.05	17.75	17.99	0
1150109	00643K	0	0						0
1150109	00645	0	172,830	8474726	48.96	49.21	48.95	49.21	0
1150109	00646	0	11,397,046	782251364	68.65	68.70	68.60	68.65	0
1150109	00647L	0	43,201	5136008	118.70	119.05	118.65	119.00	0
1150109	00648R	0	149,000	646100	4.33	4.34	4.33	4.34	0
1150109	00650L	0	5,949,482	109145681	18.45	18.52	18.24	18.31	0
1150109	00651R	0	578,799	3013424	5.22	5.22	5.20	5.21	0
1150109	00652	0	143,716	5375621	37.50	37.50	37.32	37.35	0
1150109	00653L	0	307,317	17584859	57.75	57.75	57.10	57.10	0
1150109	00654R	0	54,000	340710	6.29	6.33	6.29	6.33	0
1150109	00655L	0	1,605,827	57191682	35.75	35.90	35.25	35.79	0
1150109	00656R	0	27,150	163450	6.03	6.03	6.00	6.00	0
1150109	00657	0	194,033	11791301	60.55	61.05	60.55	61.05	0
1150109	00657K	0	200	3858	19.29	19.29	19.29	19.29	0
1150109	00660	0	20,480	879131	42.99	42.99	42.90	42.97	0
1150109	00661	0	218,121	14470689	66.15	66.80	66.10	66.75	0
1150109	00662	0	3,748,031	388984008	103.65	103.90	103.45	103.80	0
1150109	00663L	0	7,099,587	366503576	51.90	52.60	50.65	52.20	0
1150109	00664R	0	14,816,521	37631543	2.54	2.57	2.52	2.53	0
1150109	00665L	0	18,427,666	204843128	11.16	11.21	11.04	11.07	0
1150109	00666R	0	582,000	5073440	8.66	8.76	8.66	8.76	0
1150109	00668	0	89,787	5102625	56.90	56.95	56.75	56.90	0
1150109	00668K	0	200	3592	17.96	17.96	17.96	17.96	0
1150109	00669R	0	647,842	3633319	5.61	5.61	5.60	5.61	0
1150109	00670L	0	883,739	144451218	163.85	163.90	163.00	163.60	-1
1150109	00671R	0	3,112,100	8838796	2.85	2.85	2.83	2.84	0
1150109	00673R	0	16,755,218	472472512	28.25	28.26	28.16	28.20	0
1150109	00674R	0	1,000,647	5706545	5.72	5.73	5.69	5.71	0
1150109	00675L	0	4,329,757	680103383	157.70	159.90	154.00	158.60	0
1150109	00676R	0	2,990,840	25847565	8.60	8.73	8.58	8.60	0
1150109	00678	0	340,489	12154768	35.58	35.76	35.58	35.72	0
1150109	00680L	0	11,079,044	80087776	7.24	7.25	7.22	7.22	0
1150109	00681R	0	6,050	126067	20.82	20.84	20.82	20.84	0
1150109	00682U	0	2,001	40620	20.30	20.30	20.30	20.30	0
1150109	00683L	0	32,196	676325	20.98	21.04	20.97	21.04	0
1150109	00684R	0	207,000	3211390	15.49	15.53	15.49	15.53	0
1150109	00685L	0	1,336,568	188541894	141.70	143.55	138.30	142.60	0
1150109	00686R	0	6,785,883	10500535	1.55	1.57	1.53	1.55	0
1150109	00688L	0	4,007,266	28908643	7.22	7.23	7.20	7.22	0
1150109	00689R	0	7,000	151950	21.69	21.72	21.66	21.72	0
1150109	00690	0	249,390	11610528	46.60	46.88	46.19	46.63	0
1150109	00692	0	2,418,496	147002246	60.80	61.25	60.10	60.90	0
1150109	00693U	0	1,525,214	31000476	20.29	20.39	20.29	20.39	0
1150109	00700	0	508,846	9457283	18.47	18.66	18.47	18.55	0
1150109	00701	0	1,549,683	45496640	29.40	29.47	29.25	29.31	0
1150109	00702	0	25,069	587227	23.41	23.45	23.41	23.45	0
1150109	00703	0	22,938	509005	22.15	22.30	22.15	22.17	0
1150109	00706L	0	2,108,822	42894634	20.40	20.40	20.31	20.33	0
1150109	00707R	0	7	219					0
1150109	00708L	0	3,168,947	303388082	95.55	96.30	95.30	95.90	1
1150109	00709	0	39,171	1484144	37.91	37.91	37.80	37.85	0
1150109	00710B	0	208,334	3982442	19.09	19.14	19.09	19.13	0
1150109	00711B	0	113,744	1861422	16.37	16.38	16.37	16.37	0
1150109	00712	0	84,076,074	794081945	9.42	9.50	9.36	9.50	0
1150109	00713	0	12,456,073	634902248	50.95	51.10	50.75	51.00	0
1150109	00714	0	159,787	3228440	20.00	20.23	20.00	20.20	0
1150109	00715L	0	132,906,804	2712428684	20.06	20.51	20.05	20.44	1
1150109	00717	0	75,326	1156665	15.34	15.36	15.34	15.35	0
1150109	00728	0	193,520	7585417	39.10	39.51	38.78	39.30	0
1150109	00730	0	120,566	2832478	23.64	23.74	23.40	23.46	0
1150109	00731	0	589,558	41238334	70.00	70.35	69.70	69.85	0
1150109	00733	0	1,153,071	55366058	48.30	48.31	47.29	48.14	0
1150109	00735	0	1,013,889	57898231	57.45	57.90	56.50	57.50	0
1150109	00736	0	107,323	3090227	28.77	28.84	28.77	28.79	0
1150109	00737	0	556,182	20996335	37.73	37.81	37.63	37.74	0
1150109	00738U	0	14,234,712	893260653	62.55	63.75	61.90	62.90	0
1150109	00739	0	149,381	4101726	27.30	27.55	27.21	27.44	0
1150109	00752	0	9,415,059	251007921	27.00	27.02	26.59	26.61	0
1150109	00753L	0	22,088,045	286510488	12.95	13.22	12.83	12.87	0
1150109	00757	0	1,658,151	194876715	117.50	117.65	117.30	117.60	0
1150109	00762	0	786,107	66075005	84.20	84.25	83.85	84.15	-1
1150109	00763U	0	2,581,146	82441365	31.91	32.26	31.64	32.10	0
1150109	00770	0	674,679	39295317	58.50	58.50	58.10	58.35	0
1150109	00771	0	15,644	253827	16.23	16.24	16.23	16.23	0
1150109	00775B	0	81,000	2654380	32.77	32.78	32.77	32.78	0
1150109	00783	0	199,985	5480542	27.06	27.64	27.05	27.50	0
1150109	00830	0	20,406,444	1243205800	61.00	61.10	60.70	61.00	0
1150109	00850	0	1,816,877	104509222	57.55	57.85	56.90	57.50	0
1150109	00851	0	16,720	962234	58.20	58.20	57.40	57.40	0
1150109	00852L	0	92,797	2966360	31.94	32.00	31.94	31.97	0
1150109	00861	0	58,120	3364786	58.10	58.10	57.60	57.95	0
1150109	00865B	0	1,436,540	68297263	47.41	47.57	47.41	47.56	0
1150109	00875	0	41,324	1610900	38.96	38.99	38.85	38.98	0
1150109	00876	0	455,873	24800722	54.20	54.55	54.10	54.50	0
1150109	00878	0	47,819,737	1056410511	22.12	22.19	21.96	22.10	0
1150109	00881	0	30,987,178	1064943110	34.33	34.62	34.05	34.44	0
1150109	00882	0	7,264,058	112328548	15.42	15.51	15.40	15.46	0
1150109	00885	0	6,021,264	113846790	18.95	19.03	18.84	18.86	0
1150109	00891	0	11,231,872	237566888	21.14	21.29	20.87	21.22	0
1150109	00892	0	753,387	17267304	22.95	23.10	22.61	23.10	0
1150109	00893	0	940,216	30913796	33.00	33.00	32.76	32.91	0
1150109	00894	0	1,859,567	53226995	28.69	28.90	28.29	28.73	0
1150109	00895	0	658,848	26389509	39.91	40.18	39.87	40.15	0
1150109	00896	0	4,094,143	80351261	19.66	19.75	19.41	19.66	0
1150109	00897	0	800,630	7445330	9.24	9.33	9.24	9.30	0
1150109	00898	0	708,632	5850953	8.30	8.30	8.19	8.27	0
1150109	00899	0	428,125	9081954	21.14	21.26	21.11	21.24	0
1150109	00900	0	18,916,110	266836223	14.17	14.17	13.99	14.14	0
1150109	00901	0	897,639	23538694	26.20	26.35	25.85	26.20	0
1150109	00902	0	1,092,153	14615752	13.41	13.46	13.26	13.40	0
1150109	00903	0	146,227	2610299	17.81	17.87	17.81	17.87	0
1150109	00904	0	8,403,217	213379109	25.53	25.72	25.00	25.45	0
1150109	00905	0	1,460,208	26366057	18.04	18.15	17.88	18.08	0
1150109	00907	0	838,233	12921578	15.45	15.52	15.35	15.39	0
1150109	00908	0	258,752	3667654	14.09	14.21	14.09	14.20	0
1150109	00909	0	2,772,481	115995380	41.60	41.95	41.60	41.90	0
1150109	00910	0	2,875,147	143558979	49.70	50.20	49.63	50.10	1
1150109	00911	0	367,459	12934147	35.20	35.25	34.97	35.21	0
1150109	00912	0	725,619	16280582	22.51	22.60	22.28	22.53	0
1150109	00913	0	458,153	12241348	26.84	26.97	26.42	26.84	0
1150109	00915	0	4,938,298	114251644	23.18	23.25	23.01	23.14	0
1150109	00916	0	132,591	3638658	27.33	27.50	27.33	27.49	0
1150109	00917	0	3,285,651	91043128	27.43	28.00	27.36	27.71	0
1150109	00918	0	15,135,559	343380323	22.70	22.81	22.55	22.67	0
1150109	00919	0	66,500,218	1526132191	22.99	23.05	22.79	22.94	0
1150109	00920	0	36,145	673255	18.62	18.65	18.60	18.60	0
1150109	00921	0	641,263	11432595	17.77	17.90	17.75	17.81	0
1150109	00922	0	11,258,328	304443484	27.10	27.26	26.85	27.15	0
1150109	00923	0	2,895,067	78570269	27.21	27.38	26.91	27.26	0
1150109	00924	0	1,928,288	56791938	29.46	29.50	29.39	29.47	0
1150109	00926	0	435,003	10244866	23.61	23.61	23.52	23.56	0
1150109	00927	0	29,899,566	695670769	23.41	23.47	22.95	23.30	0
1150109	00929	0	26,561,277	491323794	18.54	18.61	18.24	18.54	0
1150109	00930	0	1,201,003	21267115	17.73	17.83	17.58	17.71	0
1150109	00932	0	562,263	8173336	14.57	14.65	14.40	14.55	0
1150109	00934	0	5,756,615	123623589	21.44	21.61	21.23	21.47	0
1150109	00935	0	6,136,620	195774139	31.86	32.15	31.57	31.96	0
1150109	00936	0	8,006,953	134532137	16.83	16.90	16.64	16.83	0
1150109	00938	0	660,251	11860424	18.08	18.08	17.90	18.02	0
1150109	00939	0	16,392,868	245998580	15.03	15.05	14.85	15.03	0
1150109	00940	0	48,169,744	450457908	9.34	9.40	9.30	9.35	0
1150109	00941	0	2,675,866	49576043	18.65	18.65	18.46	18.61	0
1150109	00943	0	319,263	4599070	14.47	14.47	14.28	14.46	0
1150109	00944	0	544,445	8092310	14.84	14.92	14.69	14.89	0
1150109	00945B	0	4,008,476	58807898	14.64	14.69	14.63	14.68	0
1150109	00946	0	6,524,187	64126082	9.87	9.88	9.74	9.82	0
1150109	00947	0	8,615,086	178249910	21.07	21.11	20.35	20.57	0
1150109	00949	0	931,578	17386379	18.60	18.74	18.60	18.74	0
1150109	00951	0	2,922,001	34882245	11.94	12.10	11.84	12.10	0
1150109	00952	0	3,635,157	44296361	12.24	12.25	12.03	12.18	0
1150109	00953B	0	20,959,562	204940622	9.77	9.79	9.76	9.79	0
1150109	00954	0	1,208,200	15402589	12.76	12.97	12.66	12.96	0
1150109	00956	0	79,618	946818	11.86	11.91	11.83	11.91	0
1150109	00960	0	2,277,349	34371044	15.02	15.12	15.02	15.10	0
1150109	00961	0	3,093,978	30203709	9.77	9.85	9.69	9.76	0
1150109	00962	0	396,161	4325838	10.91	11.00	10.80	10.94	0
1150109	00963	0	1,234,878	14476582	11.66	11.75	11.64	11.75	0
1150109	00964	0	2,372,299	28448357	12.00	12.17	11.90	12.02	0
1150109	00965	0	12,551,947	311153148	24.84	24.87	24.58	24.81	0
1150109	00971	0	626,012	10118575	16.25	16.25	16.11	16.18	0
1150109	00972	0	244,244	4573933	18.61	18.76	18.61	18.72	0
1150109	009800	0	1,898,426	21296196	11.20	11.24	11.19	11.23	0
1150109	009801	0	885,828	9885067	11.19	11.19	11.14	11.18	0
1150109	009802	0	3,005,803	34670190	11.59	11.60	11.46	11.52	0
1150109	009803	0	1,894,217	25775681	13.56	13.68	13.42	13.63	0
1150109	009804	0	693,980	10553250	15.25	15.29	15.08	15.23	0
1150109	009805	0	6,898,431	86195251	12.55	12.55	12.47	12.51	0
1150109	009808	0	706,833	14518406	20.64	20.65	20.38	20.60	0
1150109	009809	0	495,809	5516349	11.13	11.19	11.01	11.15	0
1150109	00980A	0	8,418,784	129247684	15.36	15.44	15.21	15.36	0
1150109	009810	0	61,495	1159019	18.84	18.86	18.81	18.86	0
1150109	009811	0	3,517,942	41565664	11.82	11.83	11.79	11.82	0
1150109	009812	0	972,610	10703383	11.00	11.03	10.96	11.02	0
1150109	009813	0	12,402,050	131938344	10.64	10.66	10.60	10.65	0
1150109	00981A	0	96,715,105	1614555283	16.74	16.83	16.52	16.69	0
1150109	00981T	0	3,769,081	41090762	10.89	10.92	10.85	10.89	0
1150109	00982A	0	36,568,722	536270256	14.72	14.80	14.49	14.71	0
1150109	00982D	0	822,149	8388637	10.20	10.21	10.20	10.20	0
1150109	00982T	0	8,504,968	89847762	10.55	10.63	10.46	10.57	0
1150109	00983A	0	2,834,568	34787204	12.30	12.33	12.23	12.28	0
1150109	00983D	0	637,324	6587029	10.30	10.35	10.30	10.33	0
1150109	00984A	0	6,674,083	76838549	11.60	11.60	11.37	11.54	0
1150109	00985A	0	8,061,000	113102057	14.04	14.15	13.87	14.05	0
1150109	00985B	0	10,123,075	104757806	10.33	10.36	10.33	10.35	0
1150109	00986A	0	782,248	9199947	11.90	11.90	11.71	11.77	0
1150109	00987A	0	10,606,715	104619147	9.91	9.94	9.77	9.87	0
1150109	00988A	0	13,648,043	143174990	10.55	10.55	10.44	10.49	0
1150109	00989A	0	1,160,781	17916204	15.50	15.50	15.39	15.44	0
1150109	00990A	0	33,341,744	343660394	10.36	10.36	10.26	10.33	0
1150109	00991A	0	63,153,841	657875736	10.50	10.52	10.26	10.42	0
1150109	00992A	0	34,431,443	359400687	10.46	10.55	10.30	10.48	0
1150109	00994A	0	7,074,046	70419727	10.00	10.02	9.89	9.98	0
1150109	01001T	0	21,000	245160	11.66	11.69	11.66	11.66	0
1150109	01002T	0	37,000	531200	14.30	14.40	14.30	14.40	0
1150109	01004T	0	1,287	13978	10.85	10.85	10.85	10.85	0
1150109	01007T	0	5,000	67500	13.50	13.50	13.50	13.50	0
1150109	01009T	0	12,000	81930	6.90	6.90	6.76	6.84	0
1150109	01010T	0	187,300	1881463	10.04	10.05	10.03	10.03	0
1150109	020000	0	0						0
1150109	020011	0	0						0
1150109	020012	0	0						0
1150109	02001L	0	14,000	736300	52.55	54.00	51.65	53.70	0
1150109	02001R	0	0						0
1150109	020020	0	18,000	289080	16.07	16.16	16.05	16.16	0
1150109	020028	0	13,000	173800	13.32	13.39	13.32	13.39	0
1150109	020029	0	23,000	227100	9.88	9.88	9.86	9.86	0
1150109	020030	0	10,000	89100	8.91	8.91	8.91	8.91	0
1150109	020031	0	40,000	252800	6.32	6.32	6.32	6.32	0
1150109	020032	0	0						0
1150109	020034	0	150,000	1165780	7.72	7.78	7.71	7.78	0
1150109	020036	0	0						0
1150109	020037	0	21,000	175640	8.40	8.40	8.36	8.36	0
1150109	020038	0	21,000	161050	7.65	7.67	7.65	7.67	0
1150109	020039	0	30,000	285830	9.56	9.62	9.46	9.57	0
1150109	1101	0	31,771,801	747523530	23.50	23.65	23.35	23.65	0
1150109	1101B	0	2,032	92100	45.30	45.35	45.30	45.35	0
1150109	1102	0	4,590,785	169756628	37.10	37.15	36.75	37.10	0
1150109	1103	0	289,462	4027654	13.80	14.00	13.80	13.95	0
1150109	1104	0	357,127	10669055	29.90	30.10	29.80	29.90	0
1150109	1108	0	115,137	1714843	14.90	14.95	14.85	14.90	0
1150109	1109	0	48,116	741011	15.45	15.45	15.35	15.40	0
1150109	1110	0	308,767	5043766	16.30	16.45	16.25	16.45	0
1150109	1201	0	231,006	3337970	14.60	14.65	14.40	14.45	0
1150109	1203	0	4,440	175930	39.55	39.65	39.55	39.65	0
1150109	1210	0	830,110	42672739	51.30	51.70	51.20	51.20	0
1150109	1213	0	1,500	14955	10.00	10.00	10.00	10.00	0
1150109	1215	0	1,258,458	174118719	138.00	139.50	137.00	138.50	2
1150109	1216	0	21,452,176	1617527716	75.80	76.40	75.10	75.30	0
1150109	1217	0	419,529	4385680	10.50	10.50	10.40	10.45	0
1150109	1218	0	543,034	9883805	18.10	18.30	18.10	18.25	0
1150109	1219	0	145,421	1953534	13.50	13.50	13.35	13.50	0
1150109	1220	0	80,605	1006489	12.55	12.55	12.40	12.55	0
1150109	1225	0	113,267	3169761	28.30	28.30	27.85	27.90	0
1150109	1227	0	575,032	17039379	29.65	29.80	29.50	29.70	0
1150109	1229	0	1,410,732	65519847	46.30	46.80	46.05	46.80	0
1150109	1231	0	199,298	18957067	94.80	95.50	94.20	95.50	0
1150109	1232	0	47,964	6944193	144.50	145.00	144.50	144.50	0
1150109	1233	0	31,368	1007360	31.95	32.15	31.95	32.15	0
1150109	1234	0	176,001	6569707	37.65	37.65	37.15	37.45	0
1150109	1235	0	13,979	632018	45.50	45.50	45.00	45.00	0
1150109	1236	0	70,201	1777277	25.40	25.60	24.95	25.45	0
1150109	1256	0	122,256	19065547	153.50	159.00	151.00	158.50	6
1150109	1301	0	48,332,377	2029803817	42.55	43.70	40.50	41.00	0
1150109	1303	0	182,653,667	11804253718	68.50	70.00	61.50	61.90	-5
1150109	1304	0	5,260,248	59197729	11.50	11.65	11.05	11.10	0
1150109	1305	0	1,703,089	19072467	11.40	11.55	11.05	11.15	0
1150109	1307	0	568,010	18110069	31.90	32.10	31.55	31.95	0
1150109	1308	0	2,108,176	27674256	13.55	13.70	12.90	12.95	0
1150109	1309	0	1,003,926	11470255	11.55	11.70	11.25	11.45	0
1150109	1310	0	2,337,918	20396879	8.95	8.97	8.63	8.64	0
1150109	1312	0	18,805,780	232355641	12.30	12.65	12.00	12.40	0
1150109	1312A	0	1,000	23000	23.00	23.00	23.00	23.00	0
1150109	1313	0	2,748,336	27837570	10.30	10.45	10.00	10.05	0
1150109	1314	0	21,240,904	168799802	8.07	8.16	7.86	7.89	0
1150109	1315	0	70,137	4481567	64.10	64.10	63.80	63.90	0
1150109	1316	0	5,204,028	75557636	14.95	15.15	14.20	14.60	0
1150109	1319	0	1,221,315	115434731	95.40	95.40	94.10	94.70	0
1150109	1321	0	103,080	3591550	35.05	35.05	34.70	35.00	0
1150109	1323	0	20,385	395720	19.50	19.50	19.35	19.45	0
1150109	1324	0	79,736	894519	11.10	11.40	11.10	11.35	0
1150109	1325	0	623,925	19172784	30.40	31.10	30.40	30.65	0
1150109	1326	0	19,046,213	613958525	32.80	33.45	31.60	31.90	0
1150109	1337	0	214,403	1037958	4.83	4.90	4.81	4.85	0
1150109	1338	0	85,046	1713535	20.10	20.30	19.95	20.30	0
1150109	1339	0	21,649	909095	42.30	42.30	41.75	42.05	0
1150109	1340	0	233,588	1570310	6.88	6.88	6.66	6.71	0
1150109	1341	0	4,052	237083	58.70	58.70	58.40	58.40	0
1150109	1342	0	138,266	12776686	93.00	93.80	92.00	92.30	0
1150109	1402	0	6,293,078	177770760	28.30	28.50	28.10	28.35	0
1150109	1409	0	3,992,962	59547409	14.95	15.15	14.75	14.85	0
1150109	1410	0	6,033	206176	34.05	34.50	34.05	34.15	0
1150109	1413	0	10,673	106208	9.98	10.00	9.77	9.98	0
1150109	1416	0	215,881	2530302	11.80	11.80	11.65	11.80	0
1150109	1417	0	133,478	1172886	8.83	8.87	8.74	8.80	0
1150109	1418	0	8,023	158808	19.90	19.90	19.60	19.80	0
1150109	1419	0	355,993	25912262	72.40	73.60	71.30	72.80	0
1150109	1423	0	47,107	1797737	38.30	38.60	38.00	38.00	0
1150109	1432	0	160,567	2872627	17.80	18.10	17.80	17.95	0
1150109	1434	0	4,500,053	72147354	16.15	16.35	15.85	15.90	0
1150109	1435	0	1,115	23926	21.35	21.35	21.35	21.35	0
1150109	1436	0	241,865	14928683	62.40	63.00	61.40	61.70	0
1150109	1437	0	85,257	2803735	33.10	33.10	32.80	32.90	0
1150109	1438	0	23,006	756996	33.05	33.05	32.75	32.95	0
1150109	1439	0	106,239	3204986	30.20	30.50	29.85	29.95	0
1150109	1440	0	1,074,368	14274859	13.25	13.40	13.15	13.35	0
1150109	1441	0	20,438	211853	10.40	10.40	10.30	10.35	0
1150109	1442	0	1,272,527	37980616	30.10	30.45	29.55	30.00	0
1150109	1443	0	7,420	198551	26.90	26.95	26.50	26.95	0
1150109	1444	0	1,294,992	7984275	6.29	6.31	6.09	6.21	0
1150109	1445	0	32,507	402871	12.40	12.50	12.25	12.45	0
1150109	1446	0	65,513	1186913	18.25	18.25	18.05	18.15	0
1150109	1447	0	586,277	3092367	5.34	5.34	5.23	5.27	0
1150109	1449	0	864,097	9708497	11.30	11.50	10.95	11.30	0
1150109	1451	0	160,133	2764430	17.30	17.40	17.20	17.20	0
1150109	1452	0	121,117	1422616	11.75	11.75	11.70	11.75	0
1150109	1453	0	54,884	674594	12.25	12.40	12.15	12.15	0
1150109	1454	0	272,018	3530884	12.60	13.25	12.50	12.90	0
1150109	1455	0	270,698	2104436	7.83	7.84	7.74	7.74	0
1150109	1456	0	103,557	1386943	13.15	13.50	13.10	13.50	0
1150109	1457	0	84,621	1313894	15.50	15.60	15.45	15.60	0
1150109	1459	0	110,709	1303593	11.80	11.85	11.75	11.80	0
1150109	1460	0	569,806	3637406	6.40	6.40	6.35	6.40	0
1150109	1463	0	63,950	1125751	17.75	17.75	17.55	17.55	0
1150109	1464	0	261,140	2904940	11.15	11.20	11.05	11.15	0
1150109	1465	0	177,496	2224707	12.60	12.70	12.40	12.55	0
1150109	1466	0	65,061	902704	13.85	14.10	13.75	14.00	0
1150109	1467	0	1,297,594	10609078	8.15	8.27	8.05	8.20	0
1150109	1468	0	39,000	460650	11.90	11.90	11.70	11.70	0
1150109	1470	0	0						0
1150109	1471	0	933,386	9185832	10.10	10.10	9.71	9.78	0
1150109	1472	0	139,278	12540106	90.00	90.80	88.60	90.10	0
1150109	1473	0	135,415	3244538	24.10	24.30	23.85	24.15	0
1150109	1474	0	56,868	589955	10.45	10.50	10.35	10.35	0
1150109	1475	0	30,141	950445	31.70	31.75	31.00	31.70	0
1150109	1476	0	1,996,049	811210589	408.50	419.00	401.00	405.50	1
1150109	1477	0	2,920,678	933596635	314.00	324.50	313.00	317.50	8
1150109	1503	0	1,869,079	323943231	173.50	174.50	170.50	174.00	2
1150109	1504	0	17,693,945	1475104376	82.90	84.00	82.00	83.40	1
1150109	1506	0	239,706	2832371	11.70	12.00	11.55	12.00	0
1150109	1512	0	38,630	280541	7.23	7.38	7.23	7.36	0
1150109	1513	0	2,656,088	388973787	146.50	148.00	145.00	146.50	1
1150109	1514	0	2,081,272	203562833	96.80	98.80	96.10	97.80	1
1150109	1515	0	195,578	5253728	27.25	27.25	26.65	27.00	0
1150109	1516	0	22,192	484190	22.40	22.55	21.20	21.25	-1
1150109	1517	0	213,499	2299562	11.00	11.00	10.65	10.85	0
1150109	1519	0	7,990,320	6160766997	737.00	791.00	731.00	786.00	51
1150109	1521	0	64,218	1535774	23.30	24.20	23.30	23.80	0
1150109	1522	0	618,584	27885172	44.65	45.55	44.40	45.45	1
1150109	1522A	0	0						0
1150109	1524	0	2,084,672	62495027	30.55	30.55	29.50	30.05	0
1150109	1525	0	26,211	1661498	63.40	63.70	62.80	63.70	0
1150109	1526	0	54,659	922182	16.80	17.10	16.65	16.90	0
1150109	1527	0	164,535	5370425	32.60	33.20	32.30	32.95	0
1150109	1528	0	2,968,560	64267868	21.15	22.15	20.90	21.95	0
1150109	1529	0	2,992,755	59465348	19.00	20.45	18.75	19.40	0
1150109	1530	0	6,426	176125	27.20	27.50	27.20	27.50	0
1150109	1531	0	15,835	189802	12.05	12.05	11.95	11.95	0
1150109	1532	0	379,901	9737026	25.75	25.80	25.55	25.60	0
1150109	1533	0	162,546	5146462	31.70	32.05	31.35	31.70	0
1150109	1535	0	34,589	1837652	52.50	53.30	52.50	53.10	0
1150109	1536	0	2,807,770	151819753	54.60	54.60	53.60	54.00	0
1150109	1537	0	65,367	8040413	123.00	124.00	122.50	123.00	0
1150109	1538	0	7,199	192033	25.50	27.50	25.50	26.30	0
1150109	1539	0	92,371	1567964	16.85	17.05	16.80	17.05	0
1150109	1540	0	210,419	4793560	22.75	22.90	22.60	22.80	0
1150109	1541	0	33,280	763853	23.20	23.20	22.90	23.00	0
1150109	1558	0	15,605	1618032	104.00	104.00	103.50	103.50	0
1150109	1560	0	1,816,278	743730434	411.00	414.50	405.00	409.50	-3
1150109	1563	0	1,272,008	60282510	47.40	47.85	46.65	47.70	0
1150109	1568	0	1,198,535	28822686	23.50	24.60	23.50	23.60	1
1150109	1582	0	773,617	48809633	63.80	63.80	62.30	63.30	0
1150109	1583	0	1,081	47971	44.40	44.40	44.40	44.40	0
1150109	1587	0	3,258,513	170634289	51.20	53.20	51.00	53.20	2
1150109	1589	0	923,823	15088471	16.75	16.85	16.20	16.35	0
1150109	1590	0	838,769	836933795	982.00	1010.00	982.00	1000.00	18
1150109	1597	0	149,692	10896845	72.80	73.60	72.00	72.80	0
1150109	1598	0	427,159	8400842	20.15	20.15	19.50	19.60	0
1150109	1603	0	980,763	37753725	38.70	39.00	37.90	38.35	0
1150109	1604	0	130,475	3125405	23.95	24.00	23.90	24.00	0
1150109	1605	0	153,666,727	5673303694	38.45	38.50	34.95	37.60	0
1150109	1608	0	6,858,974	254126463	37.00	37.70	36.50	37.30	0
1150109	1609	0	3,066,486	116374589	38.30	38.30	37.55	38.10	0
1150109	1611	0	746,447	9665396	12.95	13.10	12.75	13.05	0
1150109	1612	0	556,651	18967428	34.30	34.30	33.80	34.10	0
1150109	1614	0	41,172	1399088	34.30	34.30	33.90	34.15	0
1150109	1615	0	135,715	6566308	48.85	48.85	48.10	48.30	0
1150109	1616	0	778,090	21138405	27.00	27.40	26.75	27.35	0
1150109	1617	0	89,779	1292979	14.40	14.50	14.30	14.45	0
1150109	1618	0	747,426	30560304	41.00	42.00	40.40	41.00	0
1150109	1626	0	34,220	377958	11.15	11.15	10.95	11.00	0
1150109	1702	0	290,505	11285743	38.80	39.00	38.75	38.85	0
1150109	1707	0	134,456	16714770	125.00	125.00	124.00	124.00	0
1150109	1708	0	841,650	27691653	33.20	33.35	32.60	32.70	0
1150109	1709	0	229,153	3882119	17.10	17.10	16.80	16.90	0
1150109	1710	0	1,594,008	20038211	12.80	12.90	12.45	12.55	0
1150109	1711	0	10,560,094	218746768	20.50	21.40	19.85	21.05	0
1150109	1712	0	459,419	20631844	45.00	45.00	44.70	45.00	0
1150109	1713	0	677,468	31881177	47.55	48.50	46.30	47.30	0
1150109	1714	0	39,571,713	366096453	9.28	9.57	8.90	8.95	0
1150109	1717	0	54,020,548	2695829339	51.50	51.70	48.20	51.40	0
1150109	1718	0	4,109,445	28798789	7.14	7.17	6.91	6.92	0
1150109	1720	0	126,315	7562598	60.30	60.40	59.60	60.10	0
1150109	1721	0	2,376,251	36576699	15.85	15.85	14.85	15.35	0
1150109	1722	0	2,968,491	137287230	46.50	46.75	46.10	46.40	0
1150109	1723	0	520,602	36375938	69.40	70.30	69.40	69.40	0
1150109	1725	0	104,277	2942225	29.10	29.10	27.60	28.15	0
1150109	1726	0	31,067	2354938	75.80	76.00	75.70	75.80	0
1150109	1727	0	8,658,737	390034386	46.35	46.65	43.40	45.60	-1
1150109	1730	0	27,123	1429564	52.80	53.10	52.50	52.50	0
1150109	1731	0	103,120	2257483	21.95	21.95	21.80	21.90	0
1150109	1732	0	174,194	4868682	27.95	28.20	27.65	27.85	0
1150109	1733	0	171,329	5135396	30.30	30.30	29.80	29.90	0
1150109	1734	0	195,727	5980420	30.40	30.70	30.40	30.55	0
1150109	1735	0	137,415	2309467	17.20	17.20	16.55	16.75	0
1150109	1736	0	1,154,777	172920700	150.00	153.00	146.50	151.00	2
1150109	1737	0	26,220	827064	31.70	31.70	31.45	31.55	0
1150109	1752	0	42,241	1570816	37.40	37.40	37.05	37.10	0
1150109	1760	0	74,288	4730159	63.80	64.10	62.80	64.10	0
1150109	1762	0	63,489	1586340	25.10	25.10	24.80	24.95	0
1150109	1773	0	3,019,528	489067378	163.00	168.00	154.00	166.50	2
1150109	1776	0	21,001	324014	15.60	15.60	15.40	15.45	0
1150109	1783	0	145,901	6531954	44.50	45.20	44.50	44.85	0
1150109	1786	0	232,068	17573008	76.30	76.60	74.70	75.60	0
1150109	1789	0	18,357,704	434742429	24.00	24.55	22.70	23.40	0
1150109	1795	0	2,994,066	864884329	289.00	293.00	284.00	292.50	5
1150109	1802	0	50,470,838	1755087679	35.05	35.95	34.05	35.00	0
1150109	1805	0	68,038	819151	12.20	12.25	12.00	12.00	0
1150109	1806	0	383,238	3403720	8.98	8.98	8.82	8.89	0
1150109	1808	0	2,340,525	83275513	35.40	36.05	34.95	35.95	1
1150109	1809	0	1,316,761	24882261	18.50	19.45	18.50	18.75	0
1150109	1810	0	8,308,828	166656994	18.50	20.35	18.50	20.35	1
1150109	1817	0	17,702	677451	38.20	38.30	38.20	38.30	0
1150109	1903	0	203,368	11333127	56.50	56.80	55.30	55.40	0
1150109	1904	0	1,191,800	21047497	17.45	17.75	17.45	17.70	0
1150109	1905	0	2,250,131	26882121	12.00	12.05	11.80	11.95	0
1150109	1906	0	109,978	1321773	11.90	12.15	11.80	12.10	0
1150109	1907	0	1,125,640	28609885	25.70	25.80	25.25	25.30	0
1150109	1909	0	1,648,432	16242499	9.83	9.92	9.78	9.82	0
1150109	2002	0	37,821,812	718146869	19.15	19.20	18.90	19.00	0
1150109	2002A	0	5,000	194850	39.00	39.00	38.85	39.00	0
1150109	2006	0	2,128,598	144346737	67.60	68.10	67.30	67.80	0
1150109	2007	0	440,265	3577781	8.27	8.27	8.02	8.04	0
1150109	2008	0	15,140	443372	29.30	29.50	29.15	29.50	0
1150109	2009	0	6,304,285	298761885	48.00	48.10	46.60	47.70	0
1150109	2010	0	1,260,756	26470982	21.10	21.10	20.90	21.05	0
1150109	2012	0	36,213	615322	17.00	17.05	16.95	17.00	0
1150109	2013	0	97,264	4130051	42.55	42.60	42.35	42.55	0
1150109	2014	0	7,879,575	128583183	16.65	16.75	16.05	16.35	0
1150109	2015	0	220,945	13783212	62.20	62.60	61.90	62.60	0
1150109	2017	0	873,107	7715627	8.96	8.96	8.78	8.84	0
1150109	2020	0	281,053	6599536	24.00	24.00	23.25	23.45	0
1150109	2022	0	805,027	6680560	8.52	8.54	8.20	8.40	0
1150109	2023	0	3,341,253	49211275	14.85	14.90	14.65	14.80	0
1150109	2024	0	20,623	327861	16.00	16.10	15.75	16.10	0
1150109	2025	0	1,068,132	13012826	13.15	13.15	11.75	11.80	-1
1150109	2027	0	14,843,458	528229023	36.15	36.25	35.30	35.65	0
1150109	2028	0	140,758	2498376	17.80	18.00	17.50	17.85	0
1150109	2029	0	81,257	1718922	21.20	21.25	21.05	21.25	0
1150109	2030	0	872,353	13343371	15.50	15.50	15.10	15.25	0
1150109	2031	0	617,344	23654164	38.80	38.90	37.85	38.55	0
1150109	2032	0	972,244	15728611	16.40	16.40	15.90	16.25	0
1150109	2033	0	154,642	2498811	16.30	16.30	16.00	16.10	0
1150109	2034	0	2,104,628	43508729	21.00	21.15	20.35	20.75	0
1150109	2038	0	485,897	7149561	15.00	15.10	14.45	14.70	0
1150109	2049	0	2,336,197	460849107	197.00	199.00	194.50	197.00	3
1150109	2059	0	1,112,273	3637947770	3190.00	3325.00	3170.00	3315.00	160
1150109	2062	0	195,190	4084014	21.10	21.20	20.75	20.85	0
1150109	2069	0	228,725	4236059	18.50	18.75	18.25	18.55	0
1150109	2101	0	814,306	30286957	37.45	37.50	36.90	37.30	0
1150109	2102	0	143,093	2818874	19.65	19.85	19.65	19.75	0
1150109	2103	0	1,646,833	24698368	15.15	15.30	14.85	15.05	0
1150109	2104	0	2,307,517	25506182	11.35	11.35	10.90	10.95	0
1150109	2105	0	13,094,713	395056718	30.50	30.70	29.85	30.15	0
1150109	2106	0	298,981	5762703	19.45	19.45	19.15	19.35	0
1150109	2107	0	200,552	4940921	24.65	24.75	24.55	24.60	0
1150109	2108	0	392,440	9291353	24.00	24.05	23.55	23.65	0
1150109	2109	0	80,061	1197402	15.00	15.00	14.90	14.95	0
1150109	2114	0	19,303	1735358	90.00	90.00	89.70	89.90	0
1150109	2115	0	66,597	1620970	24.30	24.40	24.30	24.35	0
1150109	2201	0	9,115,423	287834669	32.25	32.30	31.35	31.45	0
1150109	2204	0	814,007	47047119	58.40	58.60	57.50	57.80	0
1150109	2206	0	763,263	46341383	60.30	61.00	60.20	60.90	0
1150109	2207	0	260,507	140732700	544.00	544.00	537.00	544.00	5
1150109	2208	0	3,218,956	64964314	20.45	20.60	19.95	20.10	0
1150109	2211	0	769,374	78276094	102.50	102.50	101.00	102.00	0
1150109	2227	0	16,775	915292	54.40	54.60	54.40	54.60	0
1150109	2228	0	2,062,164	226828991	110.50	111.50	108.00	109.50	1
1150109	2231	0	694,178	66911479	97.10	98.60	94.20	96.90	1
1150109	2233	0	622,610	130094292	212.00	213.50	204.50	209.00	1
1150109	2236	0	202,308	22944423	113.50	115.00	112.50	112.50	0
1150109	2239	0	343,449	11777402	35.25	35.50	33.45	33.45	-1
1150109	2241	0	252,246	8721325	34.55	34.80	34.25	34.70	0
1150109	2243	0	161,720	1828743	11.50	11.50	11.20	11.45	0
1150109	2247	0	101,408	27568658	274.50	274.50	270.50	271.50	-3
1150109	2248	0	15,501	762421	49.00	49.50	48.80	49.25	0
1150109	2250	0	46,044	3264269	72.60	72.60	70.00	70.80	0
1150109	2254	0	73,670	4417244	59.80	59.90	59.10	59.90	0
1150109	2258	0	358,172	14464057	40.25	40.80	39.90	40.55	0
1150109	2301	0	13,640,375	2179916773	161.00	162.00	157.50	160.00	-1
1150109	2302	0	340,153	6004382	17.90	17.90	17.45	17.70	0
1150109	2303	0	308,464,457	17026843751	54.40	56.50	53.60	55.10	2
1150109	2305	0	878,360	9975694	11.60	11.65	11.25	11.30	0
1150109	2308	0	7,818,509	7907905565	1000.00	1030.00	995.00	1015.00	5
1150109	2312	0	16,788,646	382081430	22.70	23.15	22.30	22.80	0
1150109	2313	0	104,483,578	11790082126	107.00	115.50	106.50	115.50	10
1150109	2314	0	131,350	2711930	20.65	21.30	20.55	21.30	0
1150109	2316	0	4,391,260	431439629	96.10	100.50	96.10	97.70	1
1150109	2317	0	37,370,013	8591804743	230.00	232.00	227.00	230.50	1
1150109	2321	0	50,632	930373	17.65	18.90	17.05	18.80	1
1150109	2323	0	10,055,139	107831195	10.90	10.90	10.55	10.80	0
1150109	2324	0	25,331,554	752293677	29.95	30.15	29.55	29.55	0
1150109	2327	0	38,572,406	9278825317	238.50	244.50	234.50	241.50	4
1150109	2328	0	2,394,917	114204674	48.25	48.35	47.05	47.50	0
1150109	2329	0	27,170,978	1508682663	55.90	57.30	52.60	57.30	0
1150109	2330	0	42,191,307	70809011639	1665.00	1700.00	1655.00	1680.00	-5
1150109	2331	0	3,533,938	81961038	23.60	23.65	22.65	23.00	0
1150109	2332	0	3,470,393	51527613	15.15	15.20	14.70	14.80	0
1150109	2337	0	737,787,038	44499738368	63.30	64.00	57.00	58.30	-5
1150109	2338	0	1,461,648	53425948	37.15	37.20	35.55	36.95	0
1150109	2340	0	10,358,005	297726195	29.25	29.65	27.85	28.00	0
1150109	2342	0	4,873,490	158418786	33.55	33.60	31.25	32.40	-1
1150109	2344	0	83,406,112	8303634228	103.50	103.50	97.70	97.80	-10
1150109	2345	0	9,091,786	11380652640	1250.00	1320.00	1210.00	1215.00	-50
1150109	2347	0	11,050,625	702206870	64.20	64.40	62.50	63.90	0
1150109	2348	0	187,044	15105230	81.60	82.10	80.00	81.30	0
1150109	2348A	0	6,000	219350	36.60	36.60	36.55	36.55	0
1150109	2349	0	21,260,529	322494782	14.80	15.95	14.50	15.55	0
1150109	2351	0	912,744	66973692	74.60	74.60	72.10	73.70	0
1150109	2352	0	4,537,787	109534443	24.25	24.55	23.85	24.10	0
1150109	2353	0	22,075,674	579918548	26.50	26.55	25.85	26.25	0
1150109	2354	0	5,563,594	327316463	59.10	59.40	58.30	58.90	0
1150109	2355	0	1,780,940	56464077	31.15	32.10	31.15	31.70	0
1150109	2356	0	9,118,066	390086883	43.15	43.15	42.30	42.90	0
1150109	2357	0	7,926,302	4168644274	526.00	532.00	517.00	529.00	-1
1150109	2359	0	1,020,623	132792268	130.00	131.50	129.00	130.00	-2
1150109	2360	0	2,277,613	2102507752	920.00	936.00	914.00	923.00	-2
1150109	2362	0	517,258	19538795	37.85	38.25	37.50	37.70	0
1150109	2363	0	6,401,714	312319495	49.00	49.75	47.95	48.80	0
1150109	2364	0	151,175	10133201	67.20	67.50	66.40	67.40	0
1150109	2365	0	1,316,936	45695998	35.00	35.35	34.20	34.85	0
1150109	2367	0	68,856,807	2115420800	29.25	31.60	29.25	30.60	1
1150109	2368	0	9,211,573	5897868855	631.00	653.00	628.00	637.00	5
1150109	2369	0	22,259,122	543962254	24.95	25.40	23.25	25.00	0
1150109	2371	0	18,591,248	574149389	30.80	31.70	30.10	31.20	0
1150109	2373	0	14,394	808679	56.40	56.40	56.00	56.20	0
1150109	2374	0	5,644,366	445311624	79.00	80.50	77.70	78.40	1
1150109	2375	0	3,013,689	272269895	88.40	91.80	88.00	90.60	1
1150109	2376	0	6,285,648	1523352182	247.00	248.00	240.00	240.00	-5
1150109	2377	0	14,850,691	1440375395	97.00	98.40	94.70	97.40	0
1150109	2379	0	2,961,614	1516064679	525.00	525.00	507.00	510.00	-19
1150109	2380	0	963,880	5607512	5.97	5.97	5.53	5.63	0
1150109	2382	0	50,339,272	14224574403	278.00	287.50	277.00	283.00	10
1150109	2383	0	3,184,351	5001999700	1560.00	1600.00	1540.00	1565.00	20
1150109	2385	0	3,536,090	410177424	116.50	117.00	115.00	116.00	0
1150109	2387	0	314,251	12004090	38.35	38.50	38.00	38.30	0
1150109	2388	0	2,863,485	143360710	51.00	51.20	49.60	50.00	0
1150109	2390	0	274,120	2734565	10.05	10.05	9.92	9.96	0
1150109	2392	0	1,599,240	58712642	36.75	37.20	36.10	37.20	0
1150109	2393	0	3,190,208	177179300	55.50	56.40	54.50	56.10	0
1150109	2395	0	1,812,392	522699489	286.50	291.00	285.00	288.50	3
1150109	2397	0	236,158	14258222	60.50	60.90	59.30	60.50	0
1150109	2399	0	2,006,455	49994740	24.90	25.25	24.55	24.80	0
1150109	2401	0	1,870,957	37848406	20.50	20.65	19.95	20.25	0
1150109	2402	0	6,701,060	379185577	56.50	57.70	55.00	57.00	0
1150109	2404	0	2,885,010	2895953748	1010.00	1040.00	991.00	994.00	-16
1150109	2405	0	1,758,232	30283799	17.40	17.50	17.00	17.25	0
1150109	2406	0	13,660,677	346076315	25.00	25.85	24.25	25.50	0
1150109	2408	0	21,095,873	4673757350	233.00	233.00	217.50	217.50	-24
1150109	2409	0	463,145,002	6862175682	15.30	15.80	14.40	14.50	-1
1150109	2412	0	7,532,788	1004852519	133.00	134.00	132.50	133.50	0
1150109	2413	0	1,404,425	59898665	42.65	43.35	41.20	43.00	0
1150109	2414	0	82,256	3353501	40.55	41.00	40.45	40.80	0
1150109	2415	0	208,273	5543841	26.55	27.10	26.25	26.75	0
1150109	2417	0	742,502	29170002	39.75	40.20	38.55	38.95	0
1150109	2419	0	4,016,183	103665418	26.65	26.65	25.25	25.60	-1
1150109	2420	0	203,930	10177986	50.30	50.30	49.55	50.00	0
1150109	2421	0	3,348,039	526910171	157.00	160.00	154.50	156.50	2
1150109	2423	0	126,459	6864486	53.80	54.80	53.80	54.50	0
1150109	2424	0	67,736	2112761	32.20	32.30	30.65	31.55	0
1150109	2425	0	147,227	4384034	29.80	30.05	29.10	30.05	0
1150109	2426	0	732,844	12071229	16.80	16.80	16.15	16.50	0
1150109	2427	0	421,469	11128809	26.70	26.75	26.25	26.40	0
1150109	2428	0	445,828	76390317	171.00	173.00	168.50	172.00	1
1150109	2429	0	389,045	29617954	76.20	77.40	75.00	76.00	0
1150109	2430	0	16,511	374445	22.65	22.70	22.65	22.70	0
1150109	2431	0	388,789	4612646	11.90	12.00	11.65	11.80	0
1150109	2432	0	51,033	1266066	25.10	25.10	24.60	24.75	0
1150109	2433	0	26,165	1229336	47.00	47.00	46.95	47.00	0
1150109	2434	0	26,309	811964	31.20	31.20	30.75	30.90	0
1150109	2436	0	1,913,698	91238701	47.55	48.55	46.35	48.35	0
1150109	2438	0	36,353	796189	21.95	22.90	21.65	21.65	0
1150109	2439	0	2,528,924	252050166	101.00	101.00	98.60	100.00	-1
1150109	2440	0	176,179	2527551	14.40	14.45	14.10	14.40	0
1150109	2441	0	19,901,848	1812509435	87.60	93.80	86.20	91.50	3
1150109	2442	0	779,448	18122553	23.45	23.50	23.05	23.40	0
1150109	2444	0	224,433	2503717	11.25	11.30	11.05	11.10	0
1150109	2449	0	20,399,595	5291164468	259.50	266.00	252.00	263.50	0
1150109	2450	0	90,600	2601056	28.95	28.95	28.65	28.75	0
1150109	2451	0	25,719,891	6249902275	255.00	255.00	232.00	241.50	-16
1150109	2453	0	334,173	17797743	53.30	53.50	53.00	53.20	0
1150109	2454	0	8,606,613	12327291180	1455.00	1460.00	1415.00	1420.00	-25
1150109	2455	0	11,975,948	1751730375	149.50	151.50	142.00	147.50	-2
1150109	2457	0	2,914,341	82493126	28.50	29.15	27.65	28.00	0
1150109	2458	0	2,180,555	260559679	118.00	120.50	117.50	119.50	1
1150109	2459	0	29,484	1941081	66.00	66.00	65.60	66.00	0
1150109	2460	0	617,852	14792298	24.40	24.80	23.35	23.45	0
1150109	2461	0	386,105	6386907	16.30	16.95	16.30	16.35	0
1150109	2462	0	474,569	11097474	23.50	23.80	22.70	23.50	0
1150109	2464	0	1,781,962	116167803	65.50	66.00	64.00	65.40	0
1150109	2465	0	175,654	10236601	59.00	59.00	57.90	58.40	0
1150109	2466	0	3,191,618	219332330	66.80	70.00	66.80	68.00	0
1150109	2467	0	4,193,732	1097162731	261.50	271.50	251.00	259.00	-2
1150109	2468	0	234,151	9477861	40.80	41.25	40.00	40.40	0
1150109	2471	0	45,114	2242535	49.40	50.00	49.40	49.80	0
1150109	2472	0	3,466,945	376819647	107.00	111.50	105.00	110.00	3
1150109	2474	0	5,174,864	1049992882	203.50	205.00	200.50	204.00	-1
1150109	2476	0	2,118,796	193607402	90.00	93.30	88.80	92.00	1
1150109	2477	0	327,741	8209237	25.20	25.50	24.60	25.00	0
1150109	2478	0	1,950,323	121607317	61.00	63.70	60.50	62.20	0
1150109	2480	0	156,940	23603262	150.00	151.50	149.00	151.50	2
1150109	2481	0	3,183,454	252759967	80.40	80.40	78.10	79.40	0
1150109	2482	0	147,195	2509811	17.15	17.20	16.85	17.15	0
1150109	2483	0	57,030	1075220	19.35	19.35	18.60	18.90	0
1150109	2484	0	250,053	5108221	20.60	20.60	20.30	20.55	0
1150109	2485	0	9,373,307	235784774	25.55	25.75	24.65	25.00	0
1150109	2486	0	8,177,096	755951179	92.00	94.70	91.10	91.10	0
1150109	2488	0	52,520	2410163	46.00	46.00	45.75	45.85	0
1150109	2489	0	5,254,055	81940189	15.80	16.05	15.30	15.65	0
1150109	2491	0	388,769	7198664	18.50	18.85	18.00	18.65	0
1150109	2492	0	9,011,470	1108524896	123.50	126.00	120.00	124.00	1
1150109	2493	0	4,632,695	591899070	126.50	133.50	122.50	124.00	-3
1150109	2495	0	7,467,424	241027845	33.05	33.45	31.60	32.00	-1
1150109	2496	0	13,393	912770	68.30	68.30	67.80	67.90	0
1150109	2497	0	369,253	19488783	53.00	53.30	52.00	53.00	0
1150109	2498	0	6,917,584	319592200	46.20	46.85	45.75	45.95	0
1150109	2501	0	2,003,424	48229837	24.30	24.55	23.85	24.05	0
1150109	2504	0	1,492,275	55540549	37.10	37.40	36.90	37.35	0
1150109	2505	0	118,280	2299754	19.50	19.50	19.35	19.45	0
1150109	2506	0	199,032	1807589	9.08	9.11	9.06	9.07	0
1150109	2509	0	134,733	2093721	15.55	15.65	15.40	15.60	0
1150109	2511	0	1,530,415	13092278	8.61	8.66	8.50	8.53	0
1150109	2514	0	377,540	5567985	14.75	14.95	14.70	14.75	0
1150109	2515	0	9,722,345	126851302	12.95	13.35	12.75	13.25	0
1150109	2516	0	155,091	2228272	14.45	14.50	14.30	14.30	0
1150109	2520	0	2,012,329	66066713	32.80	33.35	32.45	32.75	0
1150109	2524	0	75,474	3126819	41.70	41.70	41.20	41.65	0
1150109	2527	0	257,598	7534453	29.00	29.40	28.85	29.30	0
1150109	2528	0	1,068,816	32747329	30.25	31.20	30.10	31.00	1
1150109	2530	0	1,598,319	47513882	29.20	30.20	29.05	30.20	1
1150109	2534	0	718,871	14621969	20.40	20.45	20.20	20.45	0
1150109	2535	0	385,687	24989425	64.40	65.60	63.90	65.40	1
1150109	2536	0	345,653	8774818	25.65	25.65	25.20	25.35	0
1150109	2537	0	1,826,197	21731715	12.00	12.20	11.70	11.70	0
1150109	2538	0	257,769	2849721	11.10	11.15	10.95	11.10	0
1150109	2539	0	522,056	25085742	47.90	48.30	47.75	48.20	0
1150109	2540	0	642,481	29423512	46.50	46.65	45.45	45.75	0
1150109	2542	0	4,476,173	178341664	39.50	40.20	39.50	39.90	0
1150109	2543	0	1,640,332	102867532	62.70	63.80	61.80	63.40	0
1150109	2545	0	504,686	19957755	39.10	39.70	39.10	39.70	0
1150109	2546	0	176,587	15618024	87.10	89.40	87.10	89.30	1
1150109	2547	0	886,320	9592962	10.80	10.90	10.75	10.80	0
1150109	2548	0	700,301	80895409	115.00	117.00	114.50	115.50	1
1150109	2597	0	666,976	120236162	180.00	184.00	178.00	179.50	2
1150109	2601	0	854,002	4694239	5.55	5.55	5.45	5.52	0
1150109	2603	0	10,682,328	2073047561	195.00	195.50	193.50	193.50	0
1150109	2605	0	15,684,289	429537107	27.25	27.75	26.65	27.75	0
1150109	2606	0	8,528,475	529571968	61.70	62.90	61.30	62.20	0
1150109	2607	0	414,986	23887192	57.40	58.00	57.30	57.60	0
1150109	2608	0	216,380	7148772	33.30	33.30	33.00	33.00	0
1150109	2609	0	13,044,688	733283679	56.60	57.20	55.80	56.20	0
1150109	2610	0	17,031,135	348419991	20.50	20.65	20.35	20.45	0
1150109	2611	0	298,103	4426758	14.95	14.95	14.70	14.80	0
1150109	2612	0	1,722,892	105296538	61.00	62.40	60.30	60.80	0
1150109	2613	0	289,241	6929656	24.30	24.40	23.80	24.00	0
1150109	2614	0	621,786	13884946	22.60	22.75	22.15	22.25	0
1150109	2615	0	4,575,543	363254811	79.80	80.20	78.90	79.20	0
1150109	2616	0	70,776	946826	13.45	13.45	13.30	13.35	0
1150109	2617	0	1,174,601	36731830	31.00	31.45	31.00	31.40	0
1150109	2618	0	28,223,889	1036893670	36.75	37.15	36.50	36.55	0
1150109	2630	0	8,565,177	459727965	54.50	55.50	52.70	53.40	0
1150109	2633	0	4,233,754	117677575	27.90	28.00	27.55	28.00	0
1150109	2634	0	32,216,781	1746929240	55.60	56.40	52.80	53.10	-1
1150109	2636	0	123,598	8294668	67.70	67.90	66.80	67.10	0
1150109	2637	0	10,846,582	772480463	70.00	72.30	69.70	71.30	1
1150109	2642	0	29,735	764357	25.70	25.95	25.50	25.75	0
1150109	2645	0	4,959,231	731662123	153.00	153.50	144.00	145.00	-6
1150109	2646	0	2,802,575	65274851	23.20	23.45	23.15	23.35	0
1150109	2701	0	70,081	769412	11.00	11.00	10.95	11.00	0
1150109	2702	0	48,269	571510	11.80	11.95	11.75	11.90	0
1150109	2704	0	126,510	5358158	42.40	42.60	41.85	42.40	0
1150109	2705	0	68,806	1136680	16.60	16.60	16.45	16.50	0
1150109	2706	0	97,634	1254150	12.90	12.90	12.80	12.85	0
1150109	2707	0	80,826	15403154	190.00	191.00	190.00	191.00	1
1150109	2712	0	11,010	195980	17.75	17.95	17.70	17.95	0
1150109	2722	0	34,313	862817	25.15	25.40	24.80	25.20	0
1150109	2723	0	218,252	15388057	71.00	71.30	70.00	70.10	0
1150109	2727	0	458,559	100125378	218.00	220.00	216.50	217.50	1
1150109	2731	0	1,042,697	177383181	168.00	172.00	167.50	171.00	4
1150109	2739	0	54,566	1917436	35.05	35.50	35.00	35.20	0
1150109	2748	0	130,162	5487638	42.30	42.40	42.00	42.40	0
1150109	2753	0	155,886	29824933	192.00	192.50	190.50	192.50	1
1150109	2762	0	23,260	1765083	76.00	76.30	75.60	75.80	0
1150109	2801	0	16,023,894	328079316	20.55	20.60	20.40	20.50	0
1150109	2812	0	7,998,495	166656118	20.90	21.10	20.70	20.80	0
1150109	2816	0	95,862	2782076	28.85	29.30	28.85	28.85	0
1150109	2820	0	620,889	10199277	16.40	16.50	16.40	16.40	0
1150109	2832	0	115,394	5768280	50.10	50.40	49.65	50.10	0
1150109	2834	0	13,335,116	214967958	16.15	16.20	16.05	16.15	0
1150109	2836	0	873,666	10693566	12.25	12.25	12.20	12.25	0
1150109	2836A	0	23,000	546150	23.80	23.80	23.70	23.75	0
1150109	2838	0	1,742,184	33018343	19.00	19.10	18.90	18.90	0
1150109	2838A	0	10,000	545200	54.60	54.60	54.50	54.60	0
1150109	2845	0	2,813,539	36070961	12.85	12.85	12.80	12.85	0
1150109	2849	0	41,439	555672	13.45	13.45	13.35	13.35	0
1150109	2850	0	232,475	27034434	116.50	117.00	115.50	117.00	1
1150109	2851	0	1,093,791	29207916	26.65	26.90	26.55	26.60	0
1150109	2852	0	155,551	4308304	27.80	27.80	27.60	27.70	0
1150109	2855	0	10,479,628	277099254	27.05	27.05	26.00	26.50	0
1150109	2867	0	8,298,365	64680288	7.79	7.83	7.77	7.79	0
1150109	2880	0	5,298,243	168500438	31.60	31.95	31.60	31.85	0
1150109	2881	0	16,348,577	1571291955	97.00	97.00	95.20	95.50	-1
1150109	2881A	0	33,436	2115434	63.30	63.30	63.20	63.30	0
1150109	2881B	0	2,630	162661	61.80	61.90	61.80	61.90	0
1150109	2881C	0	8,931	474950	53.30	53.40	53.30	53.30	0
1150109	2882	0	15,269,795	1156756450	76.50	76.60	75.20	75.90	0
1150109	2882A	0	51,729	3146463	60.80	60.90	60.80	60.90	0
1150109	2882B	0	6,237	374935	60.00	60.20	60.00	60.20	0
1150109	2883	0	25,916,262	452066856	17.60	17.70	17.35	17.45	0
1150109	2883B	0	551,088	4327072	7.84	7.87	7.84	7.87	0
1150109	2884	0	22,936,877	751896517	32.85	33.05	32.65	32.85	0
1150109	2885	0	11,702,383	477024253	41.20	41.20	40.50	40.80	0
1150109	2886	0	13,684,490	555999878	40.50	40.95	40.40	40.65	0
1150109	2887	0	32,154,456	667810415	20.75	20.95	20.55	20.85	0
1150109	2887E	0	172,187	8616626	50.00	50.20	49.85	50.00	0
1150109	2887F	0	6,139	289354	47.10	47.25	47.10	47.25	0
1150109	2887G	0	16,524	653244	39.50	39.60	39.45	39.50	0
1150109	2887H	0	338,681	13291978	39.30	39.45	39.00	39.25	0
1150109	2887I	0	4,383,678	40894422	9.33	9.34	9.32	9.32	0
1150109	2887Z1	0	1,285	21309	16.60	16.60	16.60	16.60	0
1150109	2889	0	4,410,580	74441640	16.75	16.85	16.70	16.75	0
1150109	2890	0	18,824,696	548986158	29.20	29.45	29.00	29.20	0
1150109	2891	0	18,284,802	896599424	49.40	49.70	49.30	49.70	0
1150109	2891B	0	3,302	209950	63.40	63.80	63.40	63.60	0
1150109	2891C	0	68	4071					0
1150109	2892	0	12,936,860	383330878	29.60	29.80	29.45	29.70	0
1150109	2897	0	1,610,203	14743103	9.15	9.17	9.15	9.16	0
1150109	2897B	0	131,396	1550472	11.80	11.80	11.80	11.80	0
1150109	2901	0	13,648	339480	24.75	25.00	24.75	25.00	0
1150109	2903	0	2,498,351	55741383	22.30	22.45	22.15	22.40	0
1150109	2904	0	33,105	563243	17.00	17.05	17.00	17.05	0
1150109	2905	0	327,688	5152940	15.75	15.95	15.65	15.70	0
1150109	2906	0	134,667	1673663	12.50	12.60	12.35	12.40	0
1150109	2908	0	104,950	2110456	20.20	20.20	20.00	20.20	0
1150109	2910	0	5,779	119538	20.55	20.75	20.55	20.75	0
1150109	2911	0	36,338	184988	5.11	5.25	5.01	5.06	0
1150109	2912	0	798,306	176008112	218.50	221.00	218.50	221.00	2
1150109	2913	0	1,129,988	15038670	13.40	13.50	13.20	13.25	0
1150109	2915	0	3,049,471	159428232	52.90	53.00	52.00	52.20	0
1150109	2923	0	14,237	283213	19.70	20.25	19.70	19.85	0
1150109	2929	0	158,393	1220272	7.75	7.75	7.63	7.74	0
1150109	2939	0	17,243	407495	23.55	23.70	23.45	23.70	0
1150109	2945	0	11,225	420435	37.35	37.70	37.30	37.30	0
1150109	3002	0	857,962	20056075	23.70	23.70	23.10	23.30	0
1150109	3003	0	308,491	14155028	46.70	46.90	45.30	46.10	0
1150109	3004	0	561,972	62748507	111.50	114.50	110.00	111.00	0
1150109	3005	0	2,417,275	280720081	116.00	117.00	114.00	116.50	2
1150109	3006	0	5,138,833	697754889	142.00	142.00	132.50	136.00	-10
1150109	3008	0	2,450,796	6017029645	2370.00	2560.00	2360.00	2530.00	55
1150109	3010	0	928,064	100210665	108.50	109.50	106.00	109.00	0
1150109	3011	0	983,686	13758455	14.45	14.45	13.80	14.10	0
1150109	3013	0	4,876,371	609891502	126.50	128.50	123.00	123.50	0
1150109	3014	0	966,056	110622503	116.00	116.50	113.50	115.00	-1
1150109	3015	0	323,089	16466022	51.10	51.60	50.60	50.80	0
1150109	3016	0	4,284,073	244341043	59.20	59.30	55.10	56.60	-3
1150109	3017	0	6,867,721	9535800465	1370.00	1415.00	1360.00	1375.00	20
1150109	3018	0	1,845	21217					0
1150109	3019	0	2,627,547	370689283	142.50	143.50	139.50	140.50	-2
1150109	3021	0	50,100	891579	17.90	17.90	17.70	17.75	0
1150109	3022	0	1,673,191	109607797	65.20	66.50	64.70	65.10	0
1150109	3023	0	923,324	176991754	189.00	193.00	189.00	193.00	4
1150109	3024	0	738,894	8251603	11.40	11.45	11.00	11.10	0
1150109	3025	0	3,383,009	241377171	71.50	73.30	69.60	70.90	0
1150109	3026	0	981,706	101512504	104.50	104.50	102.00	104.00	0
1150109	3027	0	3,471,656	86911352	25.90	25.90	24.50	24.95	0
1150109	3028	0	3,397,605	132663428	39.50	39.60	38.50	38.85	0
1150109	3029	0	620,487	69705367	112.00	113.50	111.00	112.50	0
1150109	3030	0	2,724,381	472587554	172.50	176.50	169.50	173.00	3
1150109	3031	0	383,001	7377233	19.50	19.50	19.00	19.40	0
1150109	3032	0	359,467	26819631	74.90	75.70	73.50	74.40	0
1150109	3033	0	2,708,935	83727564	31.35	31.35	30.60	31.05	0
1150109	3034	0	3,978,274	1524355599	384.50	389.00	379.00	380.00	-5
1150109	3035	0	4,358,975	730908202	170.50	170.50	165.50	167.50	-3
1150109	3036	0	2,579,851	375693866	146.50	147.00	143.00	146.50	1
1150109	3036A	0	418,274	21512308	51.50	51.50	51.40	51.40	0
1150109	3037	0	19,385,893	4371176729	229.00	229.50	221.50	225.50	-2
1150109	3038	0	233,123	5411148	23.30	23.40	23.00	23.20	0
1150109	3040	0	598,556	32031993	53.40	54.90	52.50	52.80	-1
1150109	3041	0	536,107	13212600	25.10	25.10	24.30	24.75	0
1150109	3042	0	1,902,972	153374823	80.10	81.20	80.10	80.40	0
1150109	3043	0	112,125	2361551	21.40	21.40	20.75	21.05	0
1150109	3044	0	2,031,511	646486885	316.50	320.50	314.00	318.50	1
1150109	3045	0	6,826,300	733520678	107.00	108.00	107.00	107.50	0
1150109	3046	0	730,878	39429875	54.50	54.60	53.10	53.60	0
1150109	3047	0	901,221	16068401	17.80	18.00	17.60	17.90	0
1150109	3048	0	4,574,425	191987860	41.60	42.80	41.20	41.95	0
1150109	3049	0	6,906,690	47488089	7.01	7.08	6.60	6.96	0
1150109	3050	0	1,032,415	13720883	13.70	13.75	13.05	13.20	0
1150109	3051	0	1,945,413	38602034	20.65	20.75	19.30	19.50	-1
1150109	3052	0	498,636	5901472	11.95	11.95	11.80	11.85	0
1150109	3054	0	44,991	1381437	30.55	31.30	30.55	30.65	-1
1150109	3055	0	636,804	46052122	72.00	74.00	71.10	72.10	2
1150109	3056	0	1,125,856	20261887	17.85	18.10	17.75	18.10	0
1150109	3057	0	1,201,502	25552922	22.65	22.65	20.40	21.25	-1
1150109	3058	0	1,405,728	13339917	9.66	9.66	9.21	9.49	0
1150109	3059	0	1,999,202	80417907	40.20	40.65	39.60	40.45	0
1150109	3060	0	21,218,106	722762719	36.00	36.00	32.95	33.15	-3
1150109	3062	0	1,896,687	43840093	23.35	23.40	22.85	23.25	0
1150109	3090	0	7,648,369	773779127	100.50	104.00	98.30	101.00	1
1150109	3092	0	999,264	27582080	29.40	29.40	26.00	27.60	0
1150109	3094	0	261,645	6484311	25.00	25.15	24.25	24.80	0
1150109	3130	0	26,099	5816116	223.00	223.50	222.50	223.00	0
1150109	3135	0	4,905,205	446281142	92.50	95.80	86.60	94.50	1
1150109	3138	0	4,029,780	494284650	117.00	124.50	117.00	124.50	11
1150109	3149	0	12,558,484	516052054	41.45	43.00	39.55	41.40	0
1150109	3150	0	73,689	1530619	21.65	21.65	20.35	20.65	0
1150109	3164	0	83,150	1513211	18.55	18.55	18.05	18.25	0
1150109	3167	0	6,513,852	1429593653	215.50	223.00	214.50	220.50	6
1150109	3168	0	16,504	669115	40.65	40.65	40.35	40.35	0
1150109	3189	0	31,041,101	5318983421	166.00	177.00	164.50	168.50	2
1150109	3209	0	438,176	13994412	31.85	32.15	31.70	32.10	0
1150109	3229	0	295,584	6755139	22.95	23.50	22.25	22.70	0
1150109	3231	0	52,832,497	7903760959	150.50	153.00	148.00	149.00	-2
1150109	3257	0	1,128,919	72330219	64.10	64.70	63.00	64.30	-2
1150109	3266	0	48,050	676825	14.30	14.30	14.00	14.20	0
1150109	3296	0	28,159	663695	24.00	24.00	23.40	23.50	0
1150109	3305	0	11,026,245	1226845249	108.00	114.00	108.00	110.50	2
1150109	3308	0	144,769	3062570	21.40	21.40	21.00	21.05	0
1150109	3311	0	166,949	5229802	31.45	31.70	30.95	31.45	0
1150109	3312	0	6,594,669	279800695	42.00	43.00	41.20	41.90	0
1150109	3321	0	802,949	15347619	19.35	19.55	18.50	19.00	0
1150109	3338	0	245,805	11999241	49.35	49.50	48.10	48.55	0
1150109	3346	0	153,328	2907337	18.70	19.50	18.65	18.90	0
1150109	3356	0	176,978	8233903	46.65	47.00	45.95	46.55	0
1150109	3376	0	12,272,909	2809911684	224.00	239.50	215.50	228.50	5
1150109	3380	0	1,417,464	44790443	31.80	32.15	31.10	31.65	0
1150109	3406	0	2,662,360	1202671305	436.00	459.50	436.00	456.00	27
1150109	3413	0	1,600,311	440322677	279.00	279.50	272.50	277.00	-2
1150109	3416	0	323,563	48069344	150.00	152.50	146.50	148.50	1
1150109	3419	0	477,661	6518424	13.70	13.80	13.40	13.80	0
1150109	3432	0	15,423	216435	14.05	14.10	14.00	14.00	0
1150109	3437	0	1,311,664	20130809	15.70	15.85	14.90	15.15	0
1150109	3443	0	2,612,546	6159619135	2420.00	2420.00	2315.00	2365.00	-85
1150109	3447	0	236,336	11396759	48.10	48.85	47.30	48.00	0
1150109	3450	0	6,949,631	1802317104	259.50	266.00	252.00	260.50	1
1150109	3454	0	209,411	20685134	98.80	98.90	98.70	98.80	0
1150109	3481	0	171,731,636	3463658027	21.00	21.10	19.60	20.00	0
1150109	3494	0	5,486,189	45693672	8.63	8.63	8.00	8.49	0
1150109	3501	0	69,057	3316747	48.25	48.25	47.85	48.25	0
1150109	3504	0	94,484	4786946	51.00	51.40	50.10	51.10	0
1150109	3515	0	712,838	173629123	242.00	247.00	239.50	246.00	4
1150109	3518	0	179,476	3870619	21.60	21.70	21.40	21.70	0
1150109	3528	0	335,211	22602558	66.40	68.20	66.10	67.30	1
1150109	3530	0	431,046	32639034	75.40	76.50	74.30	76.30	0
1150109	3532	0	5,727,041	630270589	113.00	115.00	105.00	110.50	-3
1150109	3533	0	2,887,843	4093505210	1440.00	1460.00	1380.00	1410.00	5
1150109	3535	0	6,085,010	578366501	94.00	97.20	91.40	94.50	0
1150109	3543	0	7,695,221	354072440	42.65	46.75	42.65	46.75	4
1150109	3545	0	992,618	52392991	53.10	53.60	51.70	52.80	0
1150109	3550	0	1,093,148	16380212	15.00	15.35	14.45	15.15	0
1150109	3557	0	72,637	2601380	36.25	36.30	35.50	35.60	0
1150109	3563	0	584,965	295343098	504.00	515.00	495.50	509.00	6
1150109	3576	0	17,768,114	161426308	9.33	9.43	8.80	9.07	0
1150109	3583	0	498,635	170478561	341.00	345.50	335.50	344.00	2
1150109	3588	0	5,601,524	302728602	54.50	56.20	51.20	52.00	-2
1150109	3591	0	192,159	3477315	18.20	18.30	17.85	18.30	0
1150109	3592	0	589,041	129224102	222.00	222.00	216.00	220.50	-1
1150109	3593	0	43,032	559420	13.00	13.00	13.00	13.00	0
1150109	3596	0	492,233	85516404	173.00	175.00	172.50	173.00	1
1150109	3605	0	1,398,425	84048369	61.00	61.20	59.40	59.90	-1
1150109	3607	0	307,610	4390007	14.25	14.45	14.00	14.20	0
1150109	3617	0	1,102,515	206508891	193.50	193.50	183.00	190.50	-2
1150109	3622	0	4,404,537	300844294	65.30	69.60	64.50	68.40	5
1150109	3645	0	1,898,137	101638333	52.50	54.60	52.50	53.00	0
1150109	3652	0	25,027	718830	28.55	28.90	28.50	28.85	0
1150109	3653	0	2,076,984	5264504720	2460.00	2575.00	2450.00	2565.00	120
1150109	3661	0	1,157,003	4147860270	3635.00	3655.00	3545.00	3570.00	-30
1150109	3665	0	3,161,947	4552067660	1410.00	1475.00	1410.00	1425.00	15
1150109	3669	0	335,357	13009977	39.05	39.80	37.55	39.80	0
1150109	3673	0	1,277,951	52561937	41.65	41.95	40.75	41.10	0
1150109	3679	0	23,704	2721935	116.00	116.00	114.00	114.50	-1
1150109	3686	0	206,215	3715964	18.75	18.75	17.80	18.00	0
1150109	3694	0	579,094	33839924	58.20	59.30	57.60	58.50	0
1150109	3701	0	1,076,836	54121702	51.10	51.20	49.05	51.00	0
1150109	3702	0	11,285,267	718183177	63.40	64.30	62.60	64.20	0
1150109	3703	0	1,603,182	36588019	22.35	23.10	22.30	23.05	0
1150109	3704	0	1,383,887	45235389	33.15	33.45	32.35	32.50	0
1150109	3705	0	218,487	12529611	57.30	57.60	56.90	57.40	0
1150109	3706	0	53,262,160	4716733797	90.00	90.10	86.00	88.80	-3
1150109	3708	0	856,283	92718442	108.00	110.50	106.00	110.50	1
1150109	3711	0	17,928,197	4831620413	273.00	274.00	261.50	272.00	-1
1150109	3712	0	850,217	20871451	24.65	24.90	23.90	24.90	0
1150109	3714	0	3,162,454	109992312	35.50	35.55	34.30	34.95	0
1150109	3715	0	65,434,188	9067983112	135.00	139.50	135.00	139.50	12
1150109	3716	0	126,523	4247406	33.50	33.70	33.30	33.60	0
1150109	3717	0	473,738	8085469	17.00	17.25	16.85	17.15	0
1150109	4104	0	204,968	16184107	79.10	79.30	78.60	79.20	0
1150109	4106	0	88,230	1956879	22.15	22.30	22.10	22.20	0
1150109	4108	0	117,986	1635373	13.75	14.15	13.65	14.00	0
1150109	4119	0	885,080	45205465	50.10	53.00	50.00	51.20	2
1150109	4133	0	114,991	2666760	22.70	23.45	22.70	23.25	0
1150109	4137	0	227,719	23338759	103.50	103.50	101.50	102.50	0
1150109	4142	0	2,276,285	45282686	19.90	20.00	19.60	19.95	0
1150109	4148	0	7,333	277819	37.90	37.90	37.75	37.75	0
1150109	4155	0	236,984	3441037	14.40	14.70	14.30	14.65	0
1150109	4164	0	1,360,933	49516905	37.35	37.35	35.80	36.30	0
1150109	4190	0	13,716	408425	29.85	29.85	29.70	29.80	0
1150109	4306	0	834,259	11863415	14.40	14.45	14.10	14.25	0
1150109	4414	0	153,051	1668076	10.90	11.00	10.80	10.90	0
1150109	4426	0	94,284	861841	9.14	9.18	9.11	9.16	0
1150109	4438	0	96,265	7010446	73.00	73.40	72.20	73.40	0
1150109	4439	0	22,205	2269492	101.50	103.00	101.50	103.00	2
1150109	4440	0	64,015	1097758	17.25	17.25	17.05	17.20	0
1150109	4441	0	66,815	16199577	244.00	245.00	238.50	245.00	1
1150109	4526	0	922,903	28458539	31.10	31.20	30.10	31.20	0
1150109	4532	0	2,313,698	57296093	24.60	25.10	24.45	24.75	0
1150109	4536	0	171,963	27939180	163.50	164.00	161.50	162.00	-1
1150109	4540	0	990,959	35921292	36.95	38.00	35.65	35.85	-1
1150109	4545	0	552,911	21052433	39.10	39.75	37.40	37.95	-1
1150109	4551	0	701,442	82509060	118.50	120.00	116.00	117.50	3
1150109	4552	0	51,738	1217283	23.55	23.70	23.30	23.70	0
1150109	4555	0	72,267	2832231	39.85	39.85	38.50	39.10	0
1150109	4557	0	92,050	7255589	78.00	79.30	78.00	78.80	1
1150109	4560	0	236,610	7629496	32.40	32.45	32.05	32.45	0
1150109	4562	0	475,126	17497755	37.00	37.75	36.30	36.60	0
1150109	4564	0	366,749	6297611	17.25	17.40	16.95	17.20	0
1150109	4566	0	161,346	8992436	55.90	56.10	55.10	56.00	0
1150109	4569	0	15,529	2301481	146.50	151.50	146.50	147.00	0
1150109	4571	0	112,228	18538006	167.00	168.00	163.00	164.50	-1
1150109	4572	0	27,482	4122879	152.00	152.00	148.50	151.00	1
1150109	4576	0	1,982,567	215855378	108.00	112.00	105.50	109.00	6
1150109	4581	0	0						0
1150109	4583	0	504,485	346598667	698.00	702.00	669.00	692.00	-10
1150109	4585	0	182,395	61079681	340.00	340.00	331.50	336.00	1
1150109	4588	0	41,595	2490400	59.80	60.20	59.60	60.20	0
1150109	4720	0	2,997,720	52896050	18.05	18.20	17.10	17.60	-1
1150109	4722	0	1,430,404	239119658	168.50	169.00	165.00	168.00	1
1150109	4736	0	198,470	24458743	123.50	124.00	122.00	123.50	0
1150109	4737	0	141,527	7678357	53.60	55.20	53.50	55.20	0
1150109	4739	0	740,285	50631704	67.50	69.50	67.50	68.10	0
1150109	4746	0	333,027	19876495	60.00	60.50	59.10	59.60	0
1150109	4755	0	201,151	22380875	111.00	112.50	109.00	112.00	1
1150109	4763	0	4,103,800	214281347	51.80	52.60	51.70	52.40	0
1150109	4764	0	3,687,118	467635538	123.00	131.50	120.00	131.00	8
1150109	4766	0	366,896	118405655	324.00	324.50	318.50	324.00	2
1150109	4770	0	661,517	159895722	238.00	244.50	235.00	244.50	7
1150109	4771	0	183,767	32751228	178.50	180.50	175.50	178.00	1
1150109	4807	0	9,321	170808	18.10	18.45	18.10	18.45	0
1150109	4904	0	2,429,158	217066058	89.20	89.80	89.00	89.60	0
1150109	4906	0	1,870,159	49221408	26.35	26.75	26.10	26.30	0
1150109	4912	0	744,565	69601031	96.30	97.20	91.10	91.60	-7
1150109	4915	0	3,540,247	280835762	79.00	80.00	78.00	79.40	2
1150109	4916	0	10,627,935	629300703	60.50	61.40	57.60	58.20	0
1150109	4919	0	5,632,480	299277994	55.20	55.30	52.20	53.00	-2
1150109	4927	0	43,235,906	1684023096	38.05	40.50	37.30	38.50	0
1150109	4930	0	23,712	523506	22.10	22.20	22.00	22.00	0
1150109	4934	0	694,330	9789720	14.20	14.45	13.75	14.05	0
1150109	4935	0	67,204	2708878	40.50	40.50	40.00	40.30	0
1150109	4938	0	8,215,073	570804455	70.50	70.50	69.10	69.40	-1
1150109	4942	0	34,749	1376791	39.30	39.70	39.30	39.70	0
1150109	4943	0	20,483	257051	13.15	13.15	12.30	12.35	0
1150109	4949	0	249,135	9149394	37.05	37.25	36.30	36.85	0
1150109	4952	0	77,002	2784663	36.90	36.90	35.85	36.15	0
1150109	4956	0	544,266	11014385	20.45	20.45	20.00	20.15	0
1150109	4958	0	5,323,242	764084271	143.50	145.50	140.50	144.50	1
1150109	4960	0	1,076,047	14358757	13.45	13.55	13.20	13.30	0
1150109	4961	0	1,268,244	186121155	148.00	149.00	144.50	147.00	-1
1150109	4967	0	27,252,506	5436549640	210.00	210.00	191.50	201.50	-8
1150109	4968	0	827,392	102052295	124.50	124.50	121.00	124.00	0
1150109	4976	0	538,762	16062472	30.05	30.15	29.30	29.90	0
1150109	4977	0	2,629,495	336344863	128.50	130.50	126.00	127.50	-1
1150109	4989	0	8,785,647	434241313	49.50	50.80	47.75	50.30	0
1150109	4994	0	22,774	2318174	101.50	102.50	101.00	101.50	0
1150109	4999	0	95,380	2295697	24.60	24.60	23.80	24.00	0
1150109	5007	0	19,608	1092568	56.00	56.00	55.40	55.80	0
1150109	5203	0	137,348	12062056	88.00	88.60	86.80	88.20	0
1150109	5215	0	17,005	590474	35.25	35.25	34.55	34.90	0
1150109	5222	0	525,124	68335918	131.00	133.00	128.50	129.00	-2
1150109	5225	0	319,794	32089236	100.00	101.50	99.20	100.50	0
1150109	5234	0	1,291,137	473931390	370.50	378.00	362.00	365.00	-4
1150109	5243	0	1,357,386	106279277	77.20	79.80	76.50	78.90	1
1150109	5244	0	125,335	4790688	38.50	38.50	37.80	38.35	0
1150109	5258	0	201,458	12548118	62.50	62.90	61.80	62.90	0
1150109	5269	0	3,847,719	5327497430	1315.00	1400.00	1310.00	1400.00	125
1150109	5283	0	51,654	3042262	59.00	59.10	58.50	58.90	0
1150109	5284	0	1,301,536	364289820	281.50	287.00	274.00	274.50	-4
1150109	5285	0	179,271	8796668	49.75	49.75	47.80	49.70	0
1150109	5288	0	190,304	27742670	147.50	147.50	144.00	146.00	-1
1150109	5292	0	147,468	25648910	172.00	176.00	169.50	174.00	2
1150109	5306	0	32,935	2923322	88.70	89.20	88.50	88.90	0
1150109	5388	0	2,827,754	220834117	78.20	78.70	77.40	78.50	0
1150109	5434	0	382,918	115279021	302.00	303.00	298.00	302.50	1
1150109	5469	0	13,227,684	1251411566	91.70	95.90	91.70	95.40	4
1150109	5471	0	283,224	9417857	34.00	34.00	32.95	33.00	0
1150109	5484	0	510,466	20676629	40.80	42.00	39.50	40.20	1
1150109	5515	0	1,223,111	48039016	38.20	39.80	38.20	39.80	1
1150109	5519	0	415,193	13844656	33.05	33.75	33.00	33.35	0
1150109	5521	0	26,754,805	627429433	22.30	24.25	21.40	24.25	2
1150109	5522	0	1,761,592	132997566	75.00	76.70	74.00	75.30	0
1150109	5525	0	26,886	749345	28.00	28.00	27.75	27.95	0
1150109	5531	0	330,068	2984297	9.04	9.10	9.02	9.04	0
1150109	5533	0	100,030	1423671	14.20	14.30	14.20	14.25	0
1150109	5534	0	1,187,321	102667806	85.10	87.80	85.10	86.00	0
1150109	5538	0	29,731	975159	32.45	33.10	32.45	32.90	0
1150109	5546	0	124,705	2923493	21.70	23.85	21.70	23.00	1
1150109	5607	0	165,849	8076094	49.00	49.30	48.40	48.70	0
1150109	5608	0	1,491,600	26741724	17.80	18.10	17.70	17.90	0
1150109	5706	0	154,596	7866603	50.50	51.20	50.50	50.80	0
1150109	5871	0	8,426,010	885269849	106.00	107.00	104.00	105.00	-1
1150109	5871A	0	34,050	3438822	101.00	101.00	101.00	101.00	0
1150109	5876	0	5,338,672	216278845	40.60	40.75	40.30	40.60	0
1150109	5880	0	10,405,283	249905578	24.05	24.15	23.95	24.10	0
1150109	5906	0	2,000	102600	51.10	51.50	51.10	51.50	0
1150109	5907	0	182,008	1010148	5.51	5.65	5.48	5.55	0
1150109	6005	0	16,408,873	436667801	27.15	27.20	26.05	26.80	0
1150109	6024	0	466,145	24201803	52.60	52.70	50.70	52.20	0
1150109	6108	0	142,573	2039179	14.40	14.40	14.20	14.35	0
1150109	6112	0	303,098	14250376	47.50	47.80	46.80	46.80	0
1150109	6115	0	61,940	2894058	46.70	46.75	46.65	46.75	0
1150109	6116	0	150,379,887	1638264121	11.65	11.65	10.50	10.50	-1
1150109	6117	0	523,058	42961598	82.00	83.40	80.90	82.20	1
1150109	6120	0	4,413,133	55217135	12.95	13.20	12.10	12.45	0
1150109	6128	0	112,629	2486540	22.40	22.40	22.00	22.05	0
1150109	6133	0	1,121,580	22500959	20.05	20.40	19.60	20.30	0
1150109	6136	0	106,380	2540785	23.85	24.00	23.80	24.00	0
1150109	6139	0	3,934,438	2333990646	595.00	602.00	578.00	601.00	11
1150109	6141	0	1,755,394	20853045	11.75	12.25	11.50	12.10	0
1150109	6142	0	403,725	3652647	9.17	9.17	9.00	9.05	0
1150109	6152	0	1,052,948	10795912	10.35	10.50	10.15	10.25	0
1150109	6153	0	3,371,413	50700008	15.15	15.25	14.75	15.10	0
1150109	6155	0	10,504,008	503277836	46.85	49.45	45.70	48.00	2
1150109	6164	0	822,333	9768688	12.20	12.55	11.65	11.85	0
1150109	6165	0	405,501	19034731	48.20	48.20	46.45	46.75	-1
1150109	6166	0	965,201	58265333	60.70	61.30	59.50	60.50	0
1150109	6168	0	688,192	13647594	20.15	20.20	19.50	19.80	0
1150109	6176	0	1,919,798	235068059	122.50	123.50	121.00	123.00	0
1150109	6177	0	3,053,010	167348188	55.70	56.60	53.80	54.20	-1
1150109	6183	0	37,158	3529441	94.80	95.30	94.70	95.20	0
1150109	6184	0	47,330	2237956	47.00	47.35	47.00	47.30	0
1150109	6189	0	753,275	33275415	45.00	45.00	43.75	44.35	0
1150109	6191	0	23,431,789	2679814839	111.00	116.50	111.00	114.00	5
1150109	6192	0	237,198	25971205	109.00	110.50	108.00	110.50	2
1150109	6196	0	2,204,076	616666762	287.00	287.00	276.00	276.00	-11
1150109	6197	0	1,094,146	162675655	150.00	150.00	146.50	148.50	0
1150109	6201	0	19,277	1058971	54.80	55.40	54.50	55.40	0
1150109	6202	0	900,787	34514756	39.20	39.20	37.90	38.40	0
1150109	6205	0	528,301	31478302	61.00	61.00	58.50	60.20	0
1150109	6206	0	327,420	29770060	90.90	91.50	90.20	91.30	0
1150109	6209	0	5,783,921	344414559	60.50	61.30	58.80	59.00	-1
1150109	6213	0	6,055,754	690597494	113.00	116.00	111.50	114.50	1
1150109	6214	0	434,562	50384376	116.50	116.50	115.00	116.50	0
1150109	6215	0	648,551	67912996	104.50	106.00	103.50	104.00	0
1150109	6216	0	58,589	1538839	26.40	26.40	26.15	26.30	0
1150109	6224	0	88,133	3760879	43.50	43.50	42.20	42.95	0
1150109	6225	0	7,542	126853	17.60	17.60	16.45	16.45	0
1150109	6226	0	292,196	2142934	7.50	7.60	7.20	7.45	0
1150109	6230	0	56,660	6294107	112.00	112.50	109.00	112.50	0
1150109	6235	0	852,814	52942216	62.00	62.90	60.50	62.60	1
1150109	6239	0	19,559,759	3853419327	203.00	203.00	190.50	200.00	-3
1150109	6243	0	140,295	4894351	34.85	35.45	34.00	35.20	0
1150109	6257	0	6,811,495	785129996	115.00	117.50	112.00	117.50	2
1150109	6269	0	807,154	45497949	55.80	57.20	55.10	56.60	0
1150109	6271	0	1,678,928	205649349	123.00	124.00	120.50	123.00	0
1150109	6272	0	1,135,014	47561043	42.75	43.25	41.25	41.50	-1
1150109	6277	0	100,563	6109954	60.60	61.20	60.10	60.80	0
1150109	6278	0	900,026	86315241	96.60	96.60	95.20	96.00	0
1150109	6281	0	39,688	2481120	62.10	62.80	62.10	62.60	0
1150109	6282	0	122,382,749	5540090276	43.50	46.45	43.50	45.55	3
1150109	6283	0	205,000	5040079	25.05	25.05	24.30	24.50	0
1150109	6285	0	4,635,548	478650710	103.00	104.50	101.50	103.50	1
1150109	6405	0	672,084	20316425	29.80	31.20	29.35	29.85	0
1150109	6409	0	755,818	768596733	996.00	1045.00	986.00	1025.00	30
1150109	6412	0	2,534,302	206477018	84.10	84.10	80.70	81.20	-2
1150109	6414	0	627,461	181835004	293.00	293.00	288.00	288.00	-3
1150109	6415	0	19,419,205	4496317400	225.00	241.50	222.50	236.50	15
1150109	6416	0	310,664	27242196	89.60	89.60	86.80	87.20	-2
1150109	6423	0	70,525	5713036	82.20	82.20	80.50	80.70	-1
1150109	6426	0	741,978	66742745	89.60	91.30	88.90	89.10	0
1150109	6431	0	372,150	10159424	27.30	27.80	26.50	27.50	0
1150109	6438	0	524,677	71544741	134.50	137.50	134.00	137.00	2
1150109	6442	0	3,972,875	5384021870	1335.00	1405.00	1300.00	1400.00	70
1150109	6443	0	276,161,636	8817662241	32.30	33.60	28.25	31.65	0
1150109	6446	0	1,361,419	700320853	518.00	521.00	511.00	512.00	-6
1150109	6449	0	481,869	79900082	165.50	170.00	160.50	168.50	4
1150109	6451	0	832,360	126058264	153.50	153.50	149.50	153.00	-1
1150109	6456	0	936,238	38915390	42.15	42.20	40.90	41.85	0
1150109	6464	0	10,168	777812	76.60	77.00	76.10	77.00	0
1150109	6472	0	1,463,168	761709872	534.00	534.00	512.00	517.00	-25
1150109	6477	0	2,942,569	103810517	34.55	35.80	34.55	35.00	0
1150109	6491	0	180,862	52032091	289.00	291.00	285.50	288.00	-2
1150109	6504	0	48,151	2026091	42.90	42.90	41.65	41.65	-1
1150109	6505	0	5,994,042	287225273	48.30	49.15	47.10	47.60	0
1150109	6515	0	1,779,639	5993909920	3270.00	3490.00	3225.00	3490.00	315
1150109	6525	0	167,256	12499907	75.00	75.50	73.80	75.50	0
1150109	6526	0	225,106	98311602	443.00	443.00	434.00	436.50	-4
1150109	6531	0	8,209,506	3877907349	459.50	485.00	455.50	480.00	25
1150109	6533	0	424,936	105720414	257.00	257.00	246.50	247.00	-7
1150109	6534	0	48,308	4342273	92.00	92.00	89.10	90.00	0
1150109	6541	0	572,957	30358816	54.10	54.10	52.50	52.70	-1
1150109	6550	0	698,259	20999595	30.25	30.40	29.70	30.40	0
1150109	6552	0	52,655	1343004	25.50	25.80	25.00	25.60	0
1150109	6558	0	1,163,829	42961144	36.60	37.85	36.20	36.40	0
1150109	6573	0	252,671	3810035	15.35	15.40	14.70	14.90	0
1150109	6579	0	49,302	5471560	111.00	112.00	110.00	111.50	0
1150109	6581	0	9,860	1038175	105.00	106.00	105.00	105.00	1
1150109	6582	0	45,678	1458182	32.00	32.25	31.65	31.75	0
1150109	6585	0	113,843	9995399	88.60	89.80	86.20	88.40	2
1150109	6589	0	302,663	19076087	63.40	63.80	62.40	63.10	0
1150109	6591	0	363,688	26528912	73.60	73.70	71.90	73.70	0
1150109	6592	0	887,768	53872335	61.00	61.40	60.20	60.90	0
1150109	6592A	0	232	22317					0
1150109	6592B	0	145	14136					0
1150109	6598	0	378,248	8824120	23.05	23.60	23.05	23.15	0
1150109	6605	0	787,616	110940289	138.00	142.00	138.00	141.00	3
1150109	6606	0	32,574	821430	25.30	25.30	25.15	25.20	0
1150109	6614	0	51,808	2561050	50.30	50.30	49.20	49.35	0
1150109	6625	0	211,797	17307460	82.20	82.20	81.00	81.80	0
1150109	6641	0	55,599	1071829	19.10	19.75	19.10	19.45	0
1150109	6645	0	37,401	667297	18.00	18.35	17.50	18.35	0
1150109	6655	0	26,000	3047000	113.50	120.00	113.50	118.00	-3
1150109	6657	0	212,453	8901630	41.85	42.75	41.35	41.85	0
1150109	6658	0	580,716	32373766	57.30	57.30	55.00	55.60	-1
1150109	6666	0	17,118	776551	45.20	45.95	45.15	45.30	0
1150109	6668	0	1,136,458	43622005	36.30	39.05	36.30	39.05	3
1150109	6669	0	5,290,714	22427856610	4240.00	4310.00	4185.00	4240.00	-410
1150109	6670	0	366,901	96687630	263.00	265.50	261.50	263.00	0
1150109	6671	0	33,523	1233915	37.00	37.00	36.50	36.75	0
1150109	6672	0	1,129,843	102941508	90.80	92.60	88.90	91.00	2
1150109	6674	0	27,000	535400	19.70	20.00	19.65	19.95	0
1150109	6689	0	121,574	7285080	59.80	60.50	59.20	60.30	0
1150109	6691	0	1,036,098	601837546	587.00	594.00	572.00	583.00	-2
1150109	6695	0	174,279	7597210	43.95	44.00	42.90	43.85	0
1150109	6698	0	292,290	9661875	32.40	33.75	32.00	33.60	1
1150109	6706	0	5,221,326	633991497	126.00	126.00	119.00	120.50	-5
1150109	6715	0	151,866	15956573	101.00	109.50	101.00	105.50	4
1150109	6719	0	258,035	46743289	183.00	183.00	180.00	181.50	0
1150109	6742	0	280,122	12661038	44.35	45.80	44.00	45.55	1
1150109	6743	0	163,091	4539522	28.10	28.50	27.35	27.45	0
1150109	6753	0	2,417,475	327172495	138.00	139.50	132.00	134.00	-1
1150109	6754	0	6,235	297083	47.80	47.80	47.60	47.65	0
1150109	6756	0	216,107	17312090	80.60	81.20	78.20	80.70	0
1150109	6757	0	1,629,416	108675846	67.10	67.80	66.00	66.70	0
1150109	6768	0	1,507,232	157962034	104.50	107.00	103.50	104.00	0
1150109	6770	0	101,242,544	4797409139	48.00	49.45	44.70	47.50	-2
1150109	6771	0	16,442	719471	43.60	44.20	43.60	43.80	0
1150109	6776	0	6,995,369	416465512	58.20	62.50	57.90	59.50	2
1150109	6781	0	940,631	1198274075	1265.00	1295.00	1250.00	1270.00	10
1150109	6782	0	208,198	36980223	177.00	179.50	175.00	178.00	-3
1150109	6789	0	1,134,349	312385001	278.00	280.00	271.50	277.00	-1
1150109	6790	0	101,039	3860737	38.10	38.55	37.95	38.35	0
1150109	6792	0	35,073	1763893	50.30	50.40	50.10	50.40	0
1150109	6794	0	56,355	4793496	85.00	87.30	83.80	86.00	0
1150109	6796	0	117,553	10677893	91.70	91.90	90.00	91.30	0
1150109	6799	0	185,308	15457732	82.50	84.50	82.00	83.80	1
1150109	6805	0	2,130,779	2947786555	1370.00	1420.00	1360.00	1365.00	0
1150109	6806	0	1,753,316	66596280	38.05	39.35	36.80	38.85	1
1150109	6807	0	16,491	748659	45.50	46.00	45.20	45.35	0
1150109	6830	0	1,438,196	263544156	184.50	186.00	178.00	184.50	1
1150109	6831	0	693,191	189392518	270.00	278.00	269.00	272.50	2
1150109	6834	0	2,071,957	60206984	27.50	29.85	27.05	29.85	2
1150109	6835	0	173,152	6780755	38.80	40.00	38.65	38.95	0
1150109	6838	0	240,692	6514924	27.10	27.40	26.70	27.15	0
1150109	6854	0	599,763	75969573	131.00	131.00	124.00	126.00	-6
1150109	6861	0	214,910	14005233	66.00	66.60	64.10	65.40	0
1150109	6862	0	376,663	62381559	166.00	169.50	163.00	165.50	-4
1150109	6863	0	37,114	4383641	119.50	120.00	117.50	118.50	1
1150109	6869	0	686,189	62230458	91.00	91.90	89.50	91.40	0
1150109	6873	0	585,040	55806175	95.50	97.40	93.00	96.40	1
1150109	6885	0	397,620	11140476	28.20	28.35	27.85	28.25	0
1150109	6887	0	12,000	695100	58.30	58.30	57.60	57.80	-1
1150109	6890	0	810,529	202092740	243.00	253.50	243.00	250.50	9
1150109	6901	0	2,053,640	35376462	16.55	17.75	16.55	16.95	0
1150109	6902	0	47,592	3523624	75.10	77.60	73.30	73.50	-1
1150109	6906	0	243,545	17770508	75.40	76.80	70.20	73.20	-2
1150109	6909	0	569,417	24535926	44.65	44.65	42.40	43.25	-1
1150109	6914	0	97,954	14173360	144.00	146.00	143.50	146.00	2
1150109	6916	0	59,189	1078206	18.40	18.40	18.15	18.15	0
1150109	6918	0	78,990	6611335	84.80	84.80	82.90	83.90	0
1150109	6919	0	6,112,863	901495485	142.50	150.00	142.50	147.50	5
1150109	6921	0	52,312	3323292	65.00	65.00	63.00	63.50	-1
1150109	6923	0	305,293	30743158	101.00	102.00	99.70	101.00	0
1150109	6924	0	17,002	1311258	80.00	80.00	75.00	77.00	-3
1150109	6928	0	98,592	5071186	51.80	52.80	50.40	50.90	0
1150109	6931	0	351,642	21515925	61.00	62.60	60.30	60.30	0
1150109	6933	0	82,313	12181341	147.50	150.00	145.50	149.00	1
1150109	6936	0	32,216	1153442	35.80	35.90	35.75	35.80	0
1150109	6937	0	443,564	105236215	238.00	246.00	228.00	246.00	10
1150109	6944	0	612,176	447786682	738.00	742.00	724.00	726.00	-7
1150109	6949	0	73,310	24584740	336.00	341.50	330.00	333.50	-3
1150109	6951	0	40,174	2968180	74.00	74.30	73.50	73.90	0
1150109	6952	0	15,205	654035	43.75	43.75	42.75	43.00	0
1150109	6955	0	26,383	4248386	159.00	163.00	159.00	163.00	5
1150109	6957	0	79,077	15424224	199.00	199.00	193.00	194.00	-3
1150109	6958	0	34,651	529241	15.40	15.45	15.15	15.45	0
1150109	6958A	0	132,509	2665457	20.20	20.20	20.05	20.10	0
1150109	6962	0	2,179,771	81728159	38.00	38.15	37.15	37.50	0
1150109	6965	0	17,177	1505504	88.00	88.10	87.10	87.40	0
1150109	6969	0	19,000	563100	29.50	29.75	29.50	29.75	0
1150109	6988	0	29,000	420150	13.80	15.45	13.70	15.45	1
1150109	6994	0	127,088	11862593	93.20	94.50	91.70	94.30	1
1150109	7610	0	1,771,065	284555217	154.50	168.00	150.00	167.00	14
1150109	7631	0	589,359	88109167	149.50	149.50	149.50	149.50	13
1150109	7705	0	30,602	1202777	39.40	39.40	39.25	39.25	0
1150109	7711	0	220,130	57895417	265.50	266.00	258.50	264.00	1
1150109	7721	0	50,910	2413591	47.90	47.90	46.90	47.90	0
1150109	7722	0	162,266	89902602	556.00	561.00	547.00	551.00	2
1150109	7730	0	12,200	1187780	98.50	98.50	96.40	96.40	-2
1150109	7732	0	28,099	1124984	40.00	40.20	40.00	40.00	0
1150109	7736	0	79,191	6880762	86.10	87.50	86.10	86.30	0
1150109	7740	0	82,988	12623667	152.50	154.00	150.00	153.50	0
1150109	7749	0	129,509	59499589	459.00	465.50	454.50	455.00	0
1150109	7750	0	71,920	61005136	860.00	860.00	835.00	855.00	-5
1150109	7765	0	30,875	8640973	280.50	281.00	278.50	278.50	-3
1150109	7769	0	1,429,111	4566341800	3120.00	3295.00	3060.00	3295.00	165
1150109	7786	0	1,111,047	188226333	169.50	173.00	165.50	171.00	1
1150109	7788	0	225,985	29824245	131.50	135.00	129.50	135.00	3
1150109	7791	0	25,682	1848380	71.50	72.50	71.50	72.00	0
1150109	7799	0	385,627	148036629	391.50	394.00	378.00	381.50	-9
1150109	8011	0	1,179,064	25288572	21.45	21.75	21.00	21.55	0
1150109	8016	0	1,104,932	206788249	188.00	189.50	185.00	187.50	1
1150109	8021	0	35,726,089	7464777332	200.00	215.50	198.50	215.50	19
1150109	8028	0	7,110,195	1357361904	193.50	195.00	187.50	189.50	-2
1150109	8033	0	36,995,826	5839365794	161.50	166.00	151.00	151.00	-7
1150109	8039	0	8,126,717	688035894	83.20	85.70	83.00	84.70	1
1150109	8045	0	147,423	10789899	73.50	74.60	72.00	72.10	-1
1150109	8046	0	4,534,504	1086382044	237.50	242.00	235.50	240.50	3
1150109	8070	0	3,575,901	162933906	45.60	46.15	44.30	45.55	0
1150109	8072	0	152,596	4636352	30.45	30.80	30.20	30.30	0
1150109	8081	0	872,332	186424243	215.00	216.00	211.00	215.00	2
1150109	8101	0	18,397	303088	16.50	16.50	16.20	16.20	0
1150109	8103	0	6,266,093	605326321	97.90	99.80	93.80	95.10	-1
1150109	8104	0	442,988	14022103	31.70	32.05	31.35	31.45	0
1150109	8105	0	27,825,176	404158844	15.10	15.40	13.80	14.55	0
1150109	8110	0	91,126,468	6420873482	72.80	73.80	66.00	71.40	-1
1150109	8112	0	67,508,640	5253433519	82.00	83.20	73.90	78.00	-3
1150109	8112A	0	4,000	177700	44.40	44.60	44.35	44.60	0
1150109	8114	0	1,569,308	286336012	183.00	185.50	179.50	183.50	5
1150109	8131	0	16,801,739	1083557911	67.30	67.30	61.90	65.10	-2
1150109	8150	0	77,206,852	4256535462	52.50	58.30	48.70	58.30	5
1150109	8162	0	30,790	1164504	38.00	38.00	37.50	37.50	0
1150109	8163	0	497,200	15008360	30.60	30.60	30.00	30.05	0
1150109	8201	0	494,656	7030965	14.45	14.45	13.95	14.20	0
1150109	8210	0	2,187,432	2003101356	927.00	940.00	905.00	910.00	-11
1150109	8213	0	429,937	14402470	33.85	34.00	33.10	33.45	0
1150109	8215	0	1,795,623	36428936	20.90	20.90	19.90	20.65	0
1150109	8222	0	4,783,704	205655106	42.45	44.00	42.05	42.80	2
1150109	8249	0	3,799,717	200291561	51.80	53.60	50.90	53.30	3
1150109	8261	0	611,311	54181317	88.70	89.40	87.10	88.80	0
1150109	8271	0	54,434,445	6882045017	130.00	133.50	116.00	128.50	1
1150109	8341	0	191,438	14673869	77.20	77.70	76.00	77.40	0
1150109	8367	0	41,962	1788309	42.75	42.75	42.55	42.65	0
1150109	8374	0	579,837	49200885	85.10	87.00	83.00	84.40	0
1150109	8404	0	536,285	12859866	23.80	24.15	23.70	23.90	0
1150109	8411	0	147,125	1779945	12.30	12.30	12.00	12.20	0
1150109	8422	0	265,412,712	9971360120	35.85	39.05	34.80	39.05	3
1150109	8429	0	173,209	1311209	7.60	7.61	7.53	7.56	0
1150109	8438	0	417,917	21164537	51.50	51.50	50.50	50.80	-1
1150109	8442	0	115,792	8298666	69.80	72.80	69.80	72.30	2
1150109	8443	0	18,981	210344	11.10	11.15	11.05	11.15	0
1150109	8454	0	382,792	78149026	205.50	206.00	201.50	205.50	1
1150109	8462	0	248,023	39653711	158.50	161.00	158.50	158.50	0
1150109	8463	0	39,000	1041200	26.80	26.90	26.55	26.80	0
1150109	8464	0	529,678	199606044	379.00	380.00	373.00	377.00	-2
1150109	8466	0	39,023	842351	21.85	21.85	21.45	21.50	0
1150109	8467	0	69,785	11624169	170.00	170.00	165.00	166.00	-3
1150109	8473	0	323,308	11746826	36.20	36.75	35.65	36.70	0
1150109	8476	0	369,820	6336335	16.95	17.65	16.95	17.10	0
1150109	8478	0	73,974	14074059	192.50	192.50	189.50	190.00	-1
1150109	8481	0	8,566	347751	40.60	40.80	40.50	40.50	0
1150109	8482	0	4,000	200000	50.50	50.50	49.50	49.50	0
1150109	8487	0	9,234	738208	80.20	80.20	79.70	79.90	0
1150109	8488	0	253,058	2549192	10.05	10.30	9.82	9.87	0
1150109	8499	0	241,072	78571946	321.00	333.00	319.00	325.00	8
1150109	8926	0	619,148	25338151	40.95	41.05	40.70	40.90	0
1150109	8940	0	114,148	2348040	21.25	21.25	20.35	20.35	0
1150109	8996	0	9,488,418	5931481577	600.00	635.00	599.00	635.00	57
1150109	9103	0	816,600	3712863	4.53	4.59	4.49	4.58	0
1150109	910322	0	46,853	1111158	23.55	23.80	23.50	23.75	0
1150109	9105	0	10,485,551	60094428	5.79	5.83	5.68	5.75	0
1150109	910861	0	173,705	949511	5.40	5.58	5.40	5.44	0
1150109	9110	0	18,000	53960	3.25	3.25	2.90	3.05	0
1150109	911608	0	53,000	144050	2.81	2.81	2.69	2.80	0
1150109	911622	0	37,003	142501	3.92	3.92	3.79	3.88	0
1150109	911868	0	222,000	291820	1.32	1.33	1.31	1.32	0
1150109	912000	0	250,863	686073	2.73	2.75	2.72	2.73	0
1150109	9136	0	691,394	5561899	8.00	8.10	7.95	8.05	0
1150109	9802	0	1,082,262	111414355	101.00	104.00	101.00	103.00	3
1150109	9902	0	217,000	3671237	17.10	17.15	16.60	17.00	0
1150109	9904	0	8,204,532	256437431	31.00	31.50	30.95	31.25	0
1150109	9905	0	114,211	2286259	20.00	20.05	20.00	20.05	0
1150109	9906	0	90,610	4504500	50.10	50.70	49.50	49.55	0
1150109	9907	0	5,175,514	96320083	18.70	18.80	18.45	18.60	0
1150109	9908	0	223,639	6677356	29.85	29.90	29.85	29.85	0
1150109	9910	0	2,573,970	274900940	107.00	107.50	106.00	107.00	-4
1150109	9911	0	127,528	10561254	82.50	83.10	82.50	82.90	0
1150109	9912	0	38,812	464690	12.10	12.10	11.90	11.95	0
1150109	9914	0	1,065,228	85765043	81.10	81.80	79.70	81.00	0
1150109	9917	0	425,991	46936259	110.00	110.50	110.00	110.00	0
1150109	9918	0	7,327	290856	39.70	39.70	39.70	39.70	0
1150109	9919	0	496,902	8219181	16.35	16.75	16.35	16.50	0
1150109	9921	0	1,722,024	152149737	89.60	90.40	87.50	89.00	0
1150109	9924	0	60,110	3021434	50.40	50.50	50.00	50.20	0
1150109	9925	0	190,640	7768187	40.80	40.80	40.65	40.80	0
1150109	9926	0	1,298	64259	49.50	49.50	49.50	49.50	0
1150109	9927	0	53,183	3593063	67.70	67.90	67.40	67.90	0
1150109	9928	0	100,945	1824189	18.60	18.60	17.95	17.95	0
1150109	9929	0	1,335	13849	10.45	10.45	10.45	10.45	0
1150109	9930	0	42,636	2997086	70.10	70.50	70.00	70.20	0
1150109	9931	0	7,000	235650	33.60	33.75	33.60	33.75	0
1150109	9933	0	2,719,341	86262422	32.00	32.40	31.40	31.60	0
1150109	9934	0	117,752	1173976	10.00	10.05	9.92	9.98	0
1150109	9935	0	220,233	4411457	19.90	20.15	19.85	20.10	0
1150109	9937	0	97,128	5576969	58.00	58.00	57.00	57.30	0
1150109	9938	0	1,828,310	96305451	52.20	53.40	52.10	52.70	0
1150109	9939	0	615,067	73569974	119.50	120.00	119.00	120.00	1
1150109	9940	0	370,466	8388770	22.65	22.75	22.50	22.70	0
1150109	9941	0	1,677,617	136972014	81.60	82.30	81.00	82.30	0
1150109	9941A	0	1,020	51308	50.30	50.30	50.30	50.30	0
1150109	9942	0	83,193	8854049	106.50	107.00	106.00	106.00	0
1150109	9943	0	39,653	2383372	60.00	60.20	60.00	60.10	0
1150109	9944	0	19,950	336738	16.90	16.95	16.70	16.95	0
1150109	9945	0	5,347,718	156518077	29.40	29.60	29.15	29.35	0
1150109	9946	0	233,060	4441007	19.50	19.50	18.95	19.05	0
1150109	9955	0	375,288	11422245	30.50	30.70	30.05	30.50	0
1150109	9958	0	1,092,471	145706434	136.00	136.00	132.50	132.50	-3

＊參考自政府開放平台