個股日成交資訊 (2026/01/06)

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
1150107	0050	0	122,267,721	8554349889	70.40	70.45	69.70	69.85	0
1150107	0051	0	109,163	10478491	95.00	96.30	95.00	96.20	1
1150107	0052	0	72,284,388	2952406582	41.10	41.11	40.64	40.77	0
1150107	0053	0	26,398	3975456	150.65	151.20	150.20	150.85	0
1150107	0055	0	138,728	4428119	32.09	32.09	31.84	31.85	0
1150107	0056	0	84,166,000	3161974457	37.34	37.72	37.33	37.62	0
1150107	0057	0	6,633	1353097	205.05	205.05	203.40	203.75	-1
1150107	0061	0	436,929	10474137	23.89	24.01	23.89	23.92	0
1150107	006203	0	5,917	744325	126.20	126.60	125.40	125.90	0
1150107	006204	0	3,961	611622	154.35	154.65	154.35	154.65	0
1150107	006205	0	359,658	14776802	40.98	41.22	40.94	40.94	0
1150107	006206	0	201,120	7789559	38.63	38.93	38.63	38.70	0
1150107	006207	0	179,419	5705217	31.78	31.88	31.66	31.66	0
1150107	006208	0	8,476,919	1351318634	160.45	160.45	158.90	159.00	-1
1150107	00625K	0	0						0
1150107	00631L	0	2,988,714	1201646728	403.65	405.55	399.50	401.70	-2
1150107	00632R	0	33,805,268	527501659	15.60	15.66	15.55	15.60	0
1150107	00633L	0	4,404,556	230417690	52.50	52.55	51.85	51.85	0
1150107	00634R	0	69,200	216994	3.15	3.15	3.13	3.15	0
1150107	00635U	0	6,252,422	299016136	48.00	48.00	47.70	47.77	0
1150107	00636	0	778,607	21608123	27.80	27.85	27.63	27.63	0
1150107	00636K	0	200	1772	8.86	8.86	8.86	8.86	0
1150107	00637L	0	35,754,628	768546594	21.55	21.62	21.34	21.34	0
1150107	00638R	0	35,095	235053	6.69	6.73	6.69	6.73	0
1150107	00639	0	761,894	11901129	15.64	15.70	15.54	15.54	0
1150107	00640L	0	192,493	15834987	82.40	82.80	81.70	82.15	0
1150107	00641R	0	2,144,510	9493137	4.43	4.44	4.42	4.42	0
1150107	00642U	0	19,280,140	286048345	14.83	14.91	14.79	14.81	0
1150107	00643	0	3,224,711	57612467	17.85	17.91	17.75	17.75	0
1150107	00643K	0	0						0
1150107	00645	0	212,183	10436888	49.15	49.33	49.04	49.10	0
1150107	00646	0	6,829,534	469341414	68.75	68.80	68.60	68.70	0
1150107	00647L	0	25,740	3073641	119.40	119.55	119.35	119.35	0
1150107	00648R	0	541,328	2335868	4.32	4.32	4.31	4.32	0
1150107	00650L	0	9,386,850	175532260	19.00	19.00	18.53	18.55	0
1150107	00651R	0	255,013	1313405	5.13	5.17	5.13	5.16	0
1150107	00652	0	204,557	7668009	37.60	37.60	37.43	37.51	0
1150107	00653L	0	100,953	5872642	58.55	58.55	58.00	58.25	0
1150107	00654R	0	34,000	211890	6.24	6.24	6.21	6.21	0
1150107	00655L	0	1,209,988	43991996	36.45	36.59	36.07	36.07	0
1150107	00656R	0	267,200	1582630	5.92	5.93	5.92	5.93	0
1150107	00657	0	389,907	23943431	61.45	61.50	61.00	61.00	0
1150107	00657K	0	200	3904	19.52	19.52	19.52	19.52	0
1150107	00660	0	20,819	892869	43.00	43.03	42.81	42.89	0
1150107	00661	0	121,292	8143373	67.35	67.45	66.80	66.85	0
1150107	00662	0	4,687,049	486395407	103.85	103.95	103.50	103.55	0
1150107	00663L	0	5,985,698	314222807	52.75	52.95	52.15	52.40	0
1150107	00664R	0	8,539,952	21561145	2.52	2.54	2.51	2.53	0
1150107	00665L	0	28,856,627	327701240	11.57	11.57	11.22	11.23	0
1150107	00666R	0	60,805	525721	8.61	8.69	8.61	8.69	0
1150107	00668	0	568,440	32363639	56.85	57.00	56.85	56.85	0
1150107	00668K	0	200	3612	18.06	18.06	18.06	18.06	0
1150107	00669R	0	1,963,843	10936646	5.58	5.58	5.56	5.57	0
1150107	00670L	0	1,455,368	240804923	165.60	165.85	164.90	165.10	1
1150107	00671R	0	7,738,754	21861352	2.82	2.83	2.82	2.82	0
1150107	00673R	0	8,525,665	247305684	28.98	29.10	28.89	29.10	0
1150107	00674R	0	2,421,308	13807484	5.68	5.72	5.67	5.70	0
1150107	00675L	0	2,408,570	384342736	160.30	160.90	158.70	159.40	-1
1150107	00676R	0	1,896,740	16279324	8.56	8.61	8.56	8.60	0
1150107	00678	0	518,872	18240157	35.06	35.20	35.06	35.15	0
1150107	00680L	0	29,005,578	208599598	7.19	7.21	7.18	7.19	0
1150107	00681R	0	181,000	3769240	20.84	20.84	20.82	20.84	0
1150107	00682U	0	46,111	931543	20.21	20.21	20.20	20.20	0
1150107	00683L	0	72,092	1499945	20.80	20.83	20.79	20.83	0
1150107	00684R	0	40,402	629022	15.57	15.61	15.53	15.55	0
1150107	00685L	0	595,303	85238875	143.85	144.30	142.40	143.00	-1
1150107	00686R	0	4,717,265	7249278	1.54	1.54	1.53	1.53	0
1150107	00688L	0	13,978,795	100263680	7.17	7.19	7.16	7.18	0
1150107	00689R	0	1,002	21762	21.72	21.72	21.72	21.72	0
1150107	00690	0	825,594	38678296	47.15	47.15	46.64	46.80	0
1150107	00692	0	1,107,159	67488783	61.20	61.20	60.75	60.80	0
1150107	00693U	0	555,205	11261601	20.22	20.34	20.22	20.33	0
1150107	00700	0	296,071	5550120	18.92	18.92	18.66	18.66	0
1150107	00701	0	3,224,729	94253316	29.18	29.28	29.12	29.28	0
1150107	00702	0	129,741	3030170	23.30	23.36	23.30	23.36	0
1150107	00703	0	125,600	2795688	22.27	22.49	22.20	22.20	0
1150107	00706L	0	788,769	16151310	20.51	20.53	20.45	20.53	0
1150107	00707R	0	2,004	62405	31.14	31.14	31.14	31.14	0
1150107	00708L	0	4,526,516	434784375	96.80	96.80	95.50	95.80	0
1150107	00709	0	73,653	2786995	37.85	37.89	37.79	37.80	0
1150107	00710B	0	19,199,054	365170040	19.00	19.05	19.00	19.02	0
1150107	00711B	0	109,758	1791073	16.32	16.32	16.31	16.31	0
1150107	00712	0	41,563,899	386340430	9.27	9.32	9.27	9.28	0
1150107	00713	0	19,055,613	967509603	50.75	50.90	50.55	50.85	0
1150107	00714	0	196,492	3957372	19.97	20.18	19.97	20.15	0
1150107	00715L	0	89,991,158	1715336313	19.20	19.25	18.97	18.98	0
1150107	00717	0	163,163	2495300	15.26	15.31	15.26	15.28	0
1150107	00728	0	236,390	9192498	38.35	39.10	38.35	38.95	0
1150107	00730	0	449,766	10604640	23.43	23.73	23.43	23.63	0
1150107	00731	0	947,869	66245650	69.45	70.05	69.45	70.00	0
1150107	00733	0	2,355,533	114236711	47.81	48.72	47.81	48.56	0
1150107	00735	0	1,273,915	74143824	59.00	59.30	57.60	57.80	0
1150107	00736	0	121,600	3523214	29.00	29.00	28.96	28.96	0
1150107	00737	0	627,926	23557993	37.50	37.58	37.40	37.53	0
1150107	00738U	0	29,479,402	1949304962	67.50	67.50	65.25	65.65	0
1150107	00739	0	51,478	1414228	27.35	27.54	27.35	27.45	0
1150107	00752	0	4,760,814	128110142	27.31	27.31	26.80	26.82	0
1150107	00753L	0	22,674,891	296656274	13.32	13.32	12.96	12.96	0
1150107	00757	0	1,994,386	233830586	117.40	117.50	117.00	117.10	0
1150107	00762	0	1,400,003	119358020	85.40	85.50	85.05	85.15	1
1150107	00763U	0	5,494,617	181782365	33.35	33.35	32.82	33.02	0
1150107	00770	0	819,885	48153094	58.55	58.95	58.55	58.65	0
1150107	00771	0	16,016	258962	16.16	16.19	16.16	16.17	0
1150107	00775B	0	80,909	2638233	32.61	32.61	32.61	32.61	0
1150107	00783	0	125,084	3375933	26.78	27.06	26.76	27.03	0
1150107	00830	0	24,146,258	1503015387	62.10	62.45	62.05	62.15	1
1150107	00850	0	2,089,246	121000607	58.15	58.15	57.70	57.85	0
1150107	00851	0	28,529	1648741	57.90	58.05	57.55	57.55	0
1150107	00852L	0	266,224	8581082	32.22	32.28	32.20	32.25	0
1150107	00861	0	222,810	13060592	58.55	58.85	58.35	58.45	0
1150107	00865B	0	2,471,139	116901593	47.30	47.40	47.24	47.27	0
1150107	00875	0	53,827	2082492	38.63	38.75	38.62	38.62	0
1150107	00876	0	369,709	20558917	55.75	55.80	55.25	55.45	0
1150107	00878	0	118,841,862	2634392283	22.04	22.23	22.03	22.20	0
1150107	00881	0	40,310,739	1398334309	35.00	35.00	34.49	34.63	0
1150107	00882	0	10,265,426	158866497	15.41	15.53	15.41	15.45	0
1150107	00885	0	10,834,224	201260723	18.47	18.66	18.47	18.58	0
1150107	00891	0	13,611,454	290768394	21.21	21.50	21.15	21.38	0
1150107	00892	0	1,034,167	23992919	23.13	23.33	23.05	23.22	0
1150107	00893	0	1,381,362	45966035	33.45	33.45	33.22	33.22	0
1150107	00894	0	4,690,437	135989360	29.31	29.38	28.82	28.93	0
1150107	00895	0	820,436	33010195	40.36	40.36	40.17	40.17	0
1150107	00896	0	8,097,787	160654252	19.78	19.94	19.70	19.87	0
1150107	00897	0	1,971,518	17747035	8.95	9.02	8.95	9.00	0
1150107	00898	0	2,543,530	20769361	8.09	8.20	8.09	8.19	0
1150107	00899	0	275,220	5847911	21.25	21.28	21.21	21.22	0
1150107	00900	0	21,447,693	304874464	14.25	14.25	14.19	14.19	0
1150107	00901	0	1,542,300	40953359	26.69	26.72	26.41	26.49	0
1150107	00902	0	3,793,679	51333477	13.43	13.59	13.43	13.43	0
1150107	00903	0	207,787	3726431	17.95	17.99	17.89	17.89	0
1150107	00904	0	6,154,143	157789204	25.65	25.80	25.42	25.66	0
1150107	00905	0	2,006,108	36362198	18.18	18.18	18.06	18.09	0
1150107	00907	0	2,307,489	35102014	15.21	15.30	15.18	15.28	0
1150107	00908	0	67,683	946626	14.00	14.00	13.97	13.97	0
1150107	00909	0	4,740,648	199579693	42.32	42.32	42.00	42.00	0
1150107	00910	0	2,670,868	132166774	49.97	49.99	49.26	49.46	1
1150107	00911	0	366,435	13174919	35.60	36.00	35.60	35.86	0
1150107	00912	0	1,428,823	32287760	22.82	22.82	22.52	22.55	0
1150107	00913	0	362,525	9800515	26.74	27.26	26.74	27.17	0
1150107	00915	0	10,519,828	242323590	22.88	23.10	22.87	23.09	0
1150107	00916	0	359,561	9840650	27.32	27.40	27.32	27.35	0
1150107	00917	0	4,356,817	116621420	26.71	26.99	26.64	26.98	0
1150107	00918	0	46,116,803	1052476861	22.71	22.90	22.66	22.89	0
1150107	00919	0	182,795,717	4169967845	22.59	22.93	22.59	22.92	0
1150107	00920	0	329,802	6233284	19.00	19.00	18.83	18.88	0
1150107	00921	0	718,772	12719967	17.66	17.74	17.66	17.72	0
1150107	00922	0	19,741,101	538682515	27.36	27.42	27.18	27.27	0
1150107	00923	0	3,396,812	93105364	27.59	27.60	27.30	27.38	0
1150107	00924	0	1,492,072	43905207	29.32	29.46	29.32	29.40	0
1150107	00926	0	1,711,191	40292409	23.45	23.58	23.45	23.52	0
1150107	00927	0	19,817,546	467433976	23.38	23.78	23.30	23.64	0
1150107	00929	0	78,538,816	1474881891	18.58	18.90	18.57	18.85	0
1150107	00930	0	5,083,383	90145085	17.51	17.85	17.51	17.81	0
1150107	00932	0	2,155,075	31363714	14.37	14.68	14.37	14.62	0
1150107	00934	0	9,948,360	215917866	21.50	21.83	21.50	21.72	0
1150107	00935	0	4,789,260	154189073	32.38	32.40	31.98	32.12	0
1150107	00936	0	10,902,087	181498554	16.53	16.75	16.50	16.70	0
1150107	00938	0	957,899	17216449	17.99	18.02	17.95	17.98	0
1150107	00939	0	57,305,214	861309579	14.94	15.07	14.94	15.04	0
1150107	00940	0	93,423,386	879146217	9.35	9.45	9.34	9.43	0
1150107	00941	0	2,803,342	53230574	18.95	19.05	18.91	18.92	0
1150107	00943	0	419,020	6126160	14.53	14.70	14.53	14.65	0
1150107	00944	0	1,449,764	21472444	14.74	14.89	14.74	14.85	0
1150107	00945B	0	5,775,535	84295043	14.61	14.61	14.58	14.60	0
1150107	00946	0	22,583,071	222210520	9.69	9.94	9.69	9.92	0
1150107	00947	0	12,036,647	257159102	21.70	21.70	21.02	21.36	0
1150107	00949	0	956,389	17862152	18.77	18.77	18.63	18.66	0
1150107	00951	0	3,266,767	40118932	12.32	12.37	12.12	12.18	0
1150107	00952	0	2,122,365	26095621	12.24	12.36	12.24	12.31	0
1150107	00953B	0	24,969,821	242880279	9.73	9.74	9.72	9.73	0
1150107	00954	0	1,567,228	20607270	13.12	13.25	12.97	13.05	0
1150107	00956	0	484,630	5699837	11.77	11.79	11.74	11.79	0
1150107	00960	0	3,653,410	53679969	14.60	14.75	14.58	14.73	0
1150107	00961	0	4,835,270	47250523	9.65	9.84	9.65	9.82	0
1150107	00962	0	1,057,554	11646616	10.92	11.11	10.92	11.04	0
1150107	00963	0	609,763	7112407	11.67	11.67	11.65	11.66	0
1150107	00964	0	2,044,496	24643797	12.07	12.08	12.03	12.03	0
1150107	00965	0	7,046,933	170497754	24.30	24.30	24.09	24.12	0
1150107	00971	0	1,499,526	24157149	16.10	16.14	16.07	16.08	0
1150107	00972	0	22,712	419664	18.50	18.50	18.46	18.46	0
1150107	009800	0	1,814,375	20364433	11.23	11.25	11.20	11.21	0
1150107	009801	0	1,235,390	13832251	11.18	11.23	11.17	11.17	0
1150107	009802	0	4,057,089	47627814	11.83	11.84	11.65	11.73	0
1150107	009803	0	2,639,470	36125655	13.78	13.78	13.61	13.64	0
1150107	009804	0	735,839	11306408	15.39	15.40	15.30	15.33	0
1150107	009805	0	10,795,605	138090089	12.75	12.82	12.75	12.81	0
1150107	009808	0	722,879	14958639	20.75	20.78	20.64	20.67	0
1150107	009809	0	3,323,735	37048949	11.11	11.19	11.10	11.14	0
1150107	00980A	0	11,431,242	178074241	15.75	15.79	15.50	15.53	0
1150107	009810	0	86,631	1627226	18.87	18.87	18.75	18.75	0
1150107	009811	0	4,966,431	58552625	11.82	11.82	11.77	11.78	0
1150107	009812	0	3,087,321	34024940	11.09	11.09	10.98	10.99	0
1150107	009813	0	14,076,128	149106456	10.60	10.61	10.57	10.58	0
1150107	00981A	0	152,011,152	2576563443	17.26	17.29	16.81	16.90	0
1150107	00981T	0	4,163,139	45159733	10.87	10.87	10.83	10.83	0
1150107	00982A	0	44,415,240	666676227	15.19	15.21	14.91	14.95	0
1150107	00982D	0	2,314,227	23548083	10.17	10.19	10.16	10.16	0
1150107	00982T	0	8,937,054	96027958	10.71	10.79	10.68	10.72	0
1150107	00983A	0	7,015,201	86868144	12.39	12.41	12.35	12.36	0
1150107	00983D	0	2,072,511	21331379	10.30	10.31	10.28	10.28	0
1150107	00984A	0	9,261,844	107776024	11.65	11.68	11.59	11.65	0
1150107	00985A	0	11,344,062	160553788	14.22	14.23	14.10	14.18	0
1150107	00985B	0	4,642,394	47816841	10.30	10.31	10.29	10.30	0
1150107	00986A	0	791,724	9434421	11.86	11.94	11.86	11.90	0
1150107	00987A	0	15,950,351	160318886	10.15	10.19	9.99	10.01	0
1150107	00988A	0	22,913,483	246207179	10.76	10.85	10.71	10.71	0
1150107	00989A	0	4,448,620	69306203	15.50	15.61	15.50	15.56	0
1150107	00990A	0	79,405,083	833336495	10.44	10.55	10.43	10.48	0
1150107	00991A	0	70,343,096	748170966	10.83	10.83	10.55	10.61	0
1150107	00992A	0	42,423,516	451244098	10.80	10.81	10.53	10.59	0
1150107	00994A	0	34,653,212	350967853	10.18	10.22	10.05	10.06	0
1150107	01001T	0	16,301	190134	11.68	11.68	11.65	11.65	0
1150107	01002T	0	101,001	1460165	14.48	14.48	14.45	14.45	0
1150107	01004T	0	106,001	1145791	10.81	10.81	10.80	10.81	0
1150107	01007T	0	43,000	573370	13.30	13.38	13.30	13.38	0
1150107	01009T	0	227,696	1538181	6.80	6.80	6.70	6.71	0
1150107	01010T	0	61,146	613214	10.03	10.03	10.02	10.03	0
1150107	020000	0	0						0
1150107	020011	0	0						0
1150107	020012	0	0						0
1150107	02001L	0	33,000	1856700	55.20	57.20	55.20	56.30	0
1150107	02001R	0	356,000	289420	0.82	0.82	0.81	0.81	0
1150107	020020	0	20,000	326810	16.28	16.41	16.28	16.41	0
1150107	020028	0	3,000	41050	13.85	13.85	13.60	13.60	0
1150107	020029	0	30,000	299800	9.85	10.02	9.85	10.00	0
1150107	020030	0	6,000	54080	9.03	9.03	9.01	9.01	0
1150107	020031	0	110,000	702770	6.36	6.40	6.36	6.39	0
1150107	020032	0	35,000	281650	8.00	8.05	8.00	8.05	0
1150107	020034	0	123,000	951120	7.62	7.82	7.62	7.79	0
1150107	020036	0	4,000	30120	7.53	7.53	7.53	7.53	0
1150107	020037	0	18,000	150570	8.39	8.39	8.36	8.36	0
1150107	020038	0	10,000	76900	7.66	7.72	7.66	7.72	0
1150107	020039	0	29,000	279020	9.62	9.63	9.61	9.61	0
1150107	1101	0	35,146,804	820947683	23.00	23.65	22.95	23.65	0
1150107	1101B	0	21,137	956350	45.30	45.35	45.20	45.35	0
1150107	1102	0	9,205,739	337822272	37.05	37.10	36.55	36.80	0
1150107	1103	0	466,064	6432625	13.70	13.95	13.70	13.80	0
1150107	1104	0	489,278	14600699	29.95	29.95	29.75	29.90	0
1150107	1108	0	108,822	1622726	14.95	14.95	14.90	14.90	0
1150107	1109	0	107,158	1654854	15.50	15.55	15.35	15.45	0
1150107	1110	0	117,035	1913972	16.35	16.45	16.30	16.30	0
1150107	1201	0	462,207	6601345	14.35	14.35	14.20	14.30	0
1150107	1203	0	33,393	1326981	39.70	39.80	39.60	39.70	0
1150107	1210	0	826,097	42428683	51.20	51.60	51.10	51.40	0
1150107	1213	0	92,796	932013	10.10	10.75	9.98	10.15	0
1150107	1215	0	1,980,230	270755195	135.00	138.00	133.50	137.50	4
1150107	1216	0	16,831,658	1270686079	75.80	76.40	75.20	75.30	0
1150107	1217	0	435,703	4543890	10.45	10.50	10.40	10.40	0
1150107	1218	0	512,945	9312392	18.10	18.25	18.05	18.15	0
1150107	1219	0	301,077	3994707	13.30	13.35	13.25	13.30	0
1150107	1220	0	136,830	1706861	12.45	12.55	12.45	12.55	0
1150107	1225	0	122,649	3453870	28.05	28.30	28.05	28.05	0
1150107	1227	0	831,944	24805035	29.90	29.90	29.70	29.80	0
1150107	1229	0	1,894,303	87534716	46.10	46.55	46.05	46.25	0
1150107	1231	0	278,254	26223223	95.00	95.00	94.00	94.00	-1
1150107	1232	0	88,117	12727775	144.50	145.00	144.00	144.50	0
1150107	1233	0	15,984	511604	31.95	32.10	31.95	32.05	0
1150107	1234	0	88,169	3303252	37.60	37.60	37.40	37.50	0
1150107	1235	0	1,220	56034					0
1150107	1236	0	33,567	853500	25.60	25.60	25.30	25.45	0
1150107	1256	0	103,705	15829432	152.00	156.00	150.50	152.00	0
1150107	1301	0	53,964,617	2172822382	38.55	41.10	38.55	40.65	2
1150107	1303	0	206,471,229	13106802718	60.10	64.70	60.00	64.70	5
1150107	1304	0	9,081,366	101090678	10.55	11.35	10.55	11.20	0
1150107	1305	0	4,928,430	56368902	10.85	11.70	10.85	11.35	0
1150107	1307	0	1,208,801	38576279	31.15	32.25	31.15	32.15	1
1150107	1308	0	3,476,460	46311183	12.80	13.60	12.80	13.55	0
1150107	1309	0	1,911,078	21995711	11.15	11.65	11.10	11.50	0
1150107	1310	0	3,184,821	28311160	8.73	8.98	8.73	8.93	0
1150107	1312	0	7,771,138	92215655	11.40	12.10	11.35	11.95	0
1150107	1312A	0	4,000	87350	21.75	22.00	21.75	22.00	0
1150107	1313	0	5,004,724	51361033	9.86	10.40	9.86	10.30	0
1150107	1314	0	36,528,775	295043866	7.85	8.16	7.85	8.05	0
1150107	1315	0	76,208	4877633	63.90	64.40	63.90	63.90	0
1150107	1316	0	2,308,665	33596909	14.40	14.70	14.35	14.70	0
1150107	1319	0	3,890,660	368021477	95.70	95.80	94.20	94.90	0
1150107	1321	0	115,357	4027330	34.80	35.25	34.80	35.00	0
1150107	1323	0	39,672	771605	19.45	19.45	19.45	19.45	0
1150107	1324	0	196,463	2211756	11.25	11.40	11.10	11.30	0
1150107	1325	0	255,399	7676123	29.85	30.30	29.85	30.25	0
1150107	1326	0	28,080,910	911899169	31.40	32.95	31.40	32.50	1
1150107	1337	0	167,284	804554	4.75	4.84	4.75	4.84	0
1150107	1338	0	105,891	2125225	20.00	20.20	20.00	20.10	0
1150107	1339	0	56,745	2369459	41.80	42.00	41.50	41.90	0
1150107	1340	0	219,170	1498754	6.73	6.99	6.69	6.87	0
1150107	1341	0	16,407	943061	58.00	58.00	57.20	57.20	0
1150107	1342	0	430,095	40792832	94.40	96.30	93.40	94.50	2
1150107	1402	0	6,179,539	173136005	27.90	28.10	27.80	28.10	0
1150107	1409	0	4,056,768	60383051	14.65	15.00	14.65	14.95	0
1150107	1410	0	25,137	855958	34.05	34.25	34.00	34.25	0
1150107	1413	0	3,600	35934	10.35	10.35	9.88	9.88	0
1150107	1416	0	321,408	3794228	11.90	11.90	11.75	11.85	0
1150107	1417	0	124,124	1096134	8.82	8.94	8.80	8.83	0
1150107	1418	0	20,600	410548	19.90	19.95	19.90	19.90	0
1150107	1419	0	328,861	22666855	67.10	69.80	67.10	69.30	2
1150107	1423	0	78,219	3020543	38.60	38.70	38.55	38.55	0
1150107	1432	0	290,434	5202831	18.10	18.10	17.85	17.90	0
1150107	1434	0	7,534,521	122460916	15.60	16.70	15.60	16.40	0
1150107	1435	0	6,895	147539	21.40	21.50	21.30	21.35	0
1150107	1436	0	209,622	13169878	63.00	63.60	62.50	62.60	0
1150107	1437	0	71,033	2364440	33.30	33.45	33.20	33.20	0
1150107	1438	0	42,596	1415032	33.00	33.50	33.00	33.20	0
1150107	1439	0	215,090	6249303	28.95	29.80	28.80	29.10	0
1150107	1440	0	1,471,162	19426556	13.15	13.35	13.05	13.25	0
1150107	1441	0	16,890	173392	10.20	10.25	10.20	10.25	0
1150107	1442	0	1,507,345	45432024	29.80	30.55	29.70	30.00	0
1150107	1443	0	28,204	755786	27.00	27.10	26.60	27.10	0
1150107	1444	0	882,340	5311741	5.98	6.04	5.98	6.03	0
1150107	1445	0	144,792	1849781	13.00	13.00	12.50	12.55	0
1150107	1446	0	181,887	3275071	18.10	18.20	17.85	18.20	0
1150107	1447	0	1,047,113	5451465	5.17	5.25	5.16	5.21	0
1150107	1449	0	1,481,880	17037579	11.10	11.70	11.10	11.40	0
1150107	1451	0	153,608	2659197	17.20	17.40	17.20	17.30	0
1150107	1452	0	56,717	668347	11.80	11.85	11.75	11.80	0
1150107	1453	0	39,093	479976	12.20	12.35	12.20	12.25	0
1150107	1454	0	30,230	384753	12.85	12.85	12.65	12.65	0
1150107	1455	0	462,726	3537155	7.55	7.70	7.54	7.69	0
1150107	1456	0	47,803	612567	13.35	13.35	12.55	12.55	0
1150107	1457	0	151,615	2351521	15.50	15.60	15.50	15.50	0
1150107	1459	0	121,203	1434561	11.95	11.95	11.75	11.90	0
1150107	1460	0	688,596	4382036	6.40	6.40	6.32	6.39	0
1150107	1463	0	42,524	756543	17.75	17.80	17.75	17.75	0
1150107	1464	0	372,598	4135045	11.05	11.20	11.00	11.05	0
1150107	1465	0	36,006	452029	12.60	12.65	12.50	12.50	0
1150107	1466	0	151,032	2100392	13.75	14.15	13.60	14.10	0
1150107	1467	0	1,229,948	9336924	7.26	7.79	7.25	7.63	0
1150107	1468	0	34,000	398150	11.75	11.75	11.70	11.75	0
1150107	1470	0	0						0
1150107	1471	0	1,668,922	15732718	8.73	9.60	8.73	9.60	0
1150107	1472	0	40,315	3531215	87.60	87.90	87.50	87.60	0
1150107	1473	0	59,637	1430803	23.95	24.10	23.85	24.05	0
1150107	1474	0	130,796	1385104	10.60	10.75	10.50	10.55	0
1150107	1475	0	48,216	1476859	30.55	31.20	30.35	30.55	0
1150107	1476	0	1,057,733	407610333	386.00	389.00	380.00	389.00	3
1150107	1477	0	1,563,624	463854873	293.00	299.50	291.50	297.50	6
1150107	1503	0	896,207	153143712	170.00	172.50	169.50	171.50	2
1150107	1504	0	10,894,497	904058938	83.10	83.70	82.50	82.70	0
1150107	1506	0	174,518	2012667	11.55	11.60	11.45	11.55	0
1150107	1512	0	83,826	613167	7.48	7.48	7.27	7.34	0
1150107	1513	0	3,031,840	442765277	147.00	147.50	145.00	146.00	-1
1150107	1514	0	1,524,325	147168517	97.20	97.20	96.00	96.60	0
1150107	1515	0	207,286	5561464	26.50	27.00	26.50	26.85	0
1150107	1516	0	112,486	2421530	20.90	22.50	20.65	21.15	0
1150107	1517	0	350,548	3837125	10.75	11.10	10.70	11.00	0
1150107	1519	0	3,013,515	2248543117	744.00	755.00	732.00	755.00	16
1150107	1521	0	17,504	411160	23.55	23.55	23.40	23.40	0
1150107	1522	0	1,124,530	50791595	45.15	45.95	44.80	45.25	0
1150107	1522A	0	2,000	98100	49.05	49.05	49.05	49.05	0
1150107	1524	0	6,168,591	184862517	27.70	30.40	27.60	30.10	2
1150107	1525	0	18,270	1149268	62.60	63.80	62.60	63.80	0
1150107	1526	0	67,040	1114235	16.60	16.70	16.50	16.60	0
1150107	1527	0	145,582	4760322	32.50	32.80	32.50	32.70	0
1150107	1528	0	5,461,946	116008504	21.50	22.00	20.80	21.90	0
1150107	1529	0	440,467	8432674	18.85	19.35	18.85	19.20	0
1150107	1530	0	8,211	223242	27.10	27.20	27.10	27.15	0
1150107	1531	0	33,741	402858	11.95	12.10	11.80	12.10	0
1150107	1532	0	420,735	10944936	25.70	26.15	25.70	26.00	0
1150107	1533	0	243,520	8362380	34.00	34.60	33.90	34.40	0
1150107	1535	0	68,397	3596259	52.50	53.00	52.30	52.90	0
1150107	1536	0	2,783,851	156786290	57.20	57.40	55.80	55.90	0
1150107	1537	0	42,003	5194705	123.50	124.50	123.00	124.00	0
1150107	1538	0	1,411	37000	26.25	26.25	26.25	26.25	0
1150107	1539	0	138,437	2355127	17.05	17.10	16.95	17.05	0
1150107	1540	0	380,850	8715802	23.20	23.20	22.75	22.90	0
1150107	1541	0	23,811	546086	22.80	23.10	22.80	23.05	0
1150107	1558	0	49,032	5095897	104.00	104.50	103.50	104.00	0
1150107	1560	0	4,593,283	1963773145	434.50	442.50	418.50	422.00	-11
1150107	1563	0	446,874	21523081	48.05	48.35	47.90	48.30	0
1150107	1568	0	112,035	2511147	22.35	22.50	22.20	22.45	0
1150107	1582	0	413,469	26711744	64.40	65.10	64.20	65.00	0
1150107	1583	0	7,080	317289	45.35	45.35	44.05	44.05	0
1150107	1587	0	1,012,534	51230413	51.50	51.50	50.20	50.50	-1
1150107	1589	0	1,647,042	27640911	16.35	17.05	16.30	17.00	0
1150107	1590	0	620,528	611667517	979.00	1000.00	977.00	980.00	10
1150107	1597	0	597,090	44725911	75.80	76.60	73.40	73.70	0
1150107	1598	0	414,997	8332343	20.00	20.30	20.00	20.10	0
1150107	1603	0	636,218	23879321	36.95	37.85	36.95	37.65	0
1150107	1604	0	871,382	20754043	23.95	23.95	23.75	23.90	0
1150107	1605	0	264,591,244	10237740986	37.30	39.65	37.30	39.65	3
1150107	1608	0	19,080,354	753468123	38.85	40.00	38.65	40.00	1
1150107	1609	0	7,436,435	292438562	38.90	39.65	38.70	39.50	0
1150107	1611	0	1,289,932	17041829	13.20	13.30	13.10	13.15	0
1150107	1612	0	988,095	34020401	34.15	34.65	34.15	34.45	0
1150107	1614	0	51,390	1753522	34.30	34.30	34.05	34.10	0
1150107	1615	0	127,841	6316321	49.60	49.65	49.05	49.55	0
1150107	1616	0	2,289,239	63647383	27.95	28.20	27.30	27.85	0
1150107	1617	0	154,401	2252696	14.70	14.70	14.50	14.60	0
1150107	1618	0	718,913	30664175	42.20	43.20	42.00	42.85	0
1150107	1626	0	42,426	462989	10.90	11.00	10.85	10.90	0
1150107	1702	0	229,868	8889823	38.60	38.80	38.55	38.70	0
1150107	1707	0	182,080	23125403	126.50	127.50	126.50	127.00	0
1150107	1708	0	974,852	31863897	32.65	32.90	32.50	32.60	0
1150107	1709	0	775,317	13115343	16.75	17.10	16.70	16.90	0
1150107	1710	0	6,728,532	85962368	12.20	13.05	12.20	12.90	0
1150107	1711	0	33,664,030	750544382	22.00	22.90	21.50	22.30	0
1150107	1712	0	634,514	28347175	44.40	44.90	44.35	44.60	0
1150107	1713	0	6,040,529	306778613	49.10	53.20	47.80	51.50	2
1150107	1714	0	2,492,005	20313503	8.07	8.20	8.07	8.16	0
1150107	1717	0	127,396,434	6820687164	51.20	55.70	50.70	55.70	5
1150107	1718	0	8,194,980	57494100	6.84	7.07	6.84	7.00	0
1150107	1720	0	186,662	11101581	59.30	59.80	59.10	59.60	0
1150107	1721	0	5,951,430	95923636	16.50	16.70	15.85	16.00	0
1150107	1722	0	5,613,003	260919473	46.80	46.85	46.35	46.55	0
1150107	1723	0	621,714	42713813	67.30	69.60	67.10	69.50	2
1150107	1725	0	377,314	11475876	31.50	31.50	29.60	30.30	0
1150107	1726	0	6,750	512120	75.80	76.00	75.80	76.00	0
1150107	1727	0	18,661,647	919327589	49.50	52.00	48.00	52.00	3
1150107	1730	0	29,077	1531570	52.60	53.00	52.60	52.80	0
1150107	1731	0	127,595	2795216	21.85	21.95	21.85	21.90	0
1150107	1732	0	384,886	10499779	27.40	27.80	27.00	27.80	0
1150107	1733	0	196,323	5847266	30.00	30.20	29.35	29.95	0
1150107	1734	0	213,194	6443409	30.25	30.30	30.10	30.25	0
1150107	1735	0	202,716	3591690	17.65	18.05	17.45	17.65	0
1150107	1736	0	944,207	138909973	145.00	149.00	143.50	146.50	2
1150107	1737	0	188,468	5943261	31.50	31.60	31.45	31.55	0
1150107	1752	0	51,571	1921987	37.05	37.70	37.05	37.60	0
1150107	1760	0	130,587	8251100	62.80	63.70	62.50	63.70	0
1150107	1762	0	79,618	1972311	24.70	25.00	24.70	24.95	0
1150107	1773	0	6,696,241	1104868495	160.00	170.00	158.50	169.00	13
1150107	1776	0	50,950	785082	15.55	15.55	15.35	15.40	0
1150107	1783	0	151,756	6792122	45.50	45.50	44.20	44.25	0
1150107	1786	0	909,109	68854007	75.40	77.10	74.40	76.70	4
1150107	1789	0	1,084,367	22392145	20.65	20.65	20.65	20.65	1
1150107	1795	0	2,004,776	558540809	275.00	281.00	273.00	281.00	9
1150107	1802	0	66,650,515	2328728798	34.50	35.40	34.25	35.35	1
1150107	1805	0	164,186	1961601	11.95	12.10	11.70	12.00	0
1150107	1806	0	2,508,345	21963967	8.71	8.89	8.69	8.76	0
1150107	1808	0	4,568,535	154481355	33.95	34.15	33.55	33.95	0
1150107	1809	0	4,690,060	89928103	18.10	19.80	18.10	19.35	1
1150107	1810	0	2,254,198	40228373	17.65	18.10	17.50	18.10	0
1150107	1817	0	61,869	2362547	38.20	38.35	38.10	38.25	0
1150107	1903	0	466,533	25564433	54.40	55.40	54.40	55.00	1
1150107	1904	0	998,827	17356309	17.15	17.50	17.10	17.45	0
1150107	1905	0	3,297,098	38417202	11.40	11.85	11.35	11.85	0
1150107	1906	0	63,010	747687	11.70	11.95	11.70	11.90	0
1150107	1907	0	1,497,003	38689106	25.90	26.25	25.60	25.65	0
1150107	1909	0	3,572,230	34800200	9.67	9.85	9.65	9.76	0
1150107	2002	0	101,684,058	1947995426	18.65	19.45	18.60	19.45	0
1150107	2002A	0	9,611	374128	38.90	39.00	38.90	39.00	0
1150107	2006	0	1,905,624	126693519	65.50	67.00	65.50	66.70	1
1150107	2007	0	1,672,391	13422316	7.57	8.20	7.46	8.20	0
1150107	2008	0	11,519	334845	29.10	29.25	29.05	29.05	0
1150107	2009	0	18,017,724	924103902	51.30	51.90	50.60	51.20	0
1150107	2010	0	2,666,440	55711622	20.55	21.15	20.50	21.00	0
1150107	2012	0	82,571	1405303	16.85	17.20	16.55	17.20	0
1150107	2013	0	511,083	21791393	42.80	43.10	42.35	42.80	0
1150107	2014	0	39,863,557	666466430	15.85	17.30	15.85	17.20	1
1150107	2015	0	271,480	16961435	62.10	62.90	61.80	62.50	0
1150107	2017	0	3,873,960	34640589	8.34	9.17	8.33	9.17	0
1150107	2020	0	610,252	14526898	23.35	24.15	23.25	24.10	0
1150107	2022	0	2,334,294	19693500	7.84	8.62	7.84	8.62	0
1150107	2023	0	4,197,006	63460649	14.80	15.35	14.80	15.20	0
1150107	2024	0	41,644	694517	16.50	16.90	16.35	16.90	0
1150107	2025	0	1,182,595	13397540	10.85	11.80	10.35	11.80	1
1150107	2027	0	55,501,691	2037946607	35.30	37.55	35.30	37.50	2
1150107	2028	0	1,040,769	19206812	17.35	18.85	17.15	18.85	1
1150107	2029	0	316,877	6818131	21.05	21.75	20.95	21.70	0
1150107	2030	0	3,835,137	59013182	14.80	15.70	14.70	15.70	1
1150107	2031	0	3,055,046	120733958	37.90	40.40	37.75	40.40	2
1150107	2032	0	2,321,877	36815061	15.05	16.30	15.05	16.30	1
1150107	2033	0	1,430,613	24203460	15.80	17.35	15.80	17.10	1
1150107	2034	0	6,234,823	134074991	20.90	22.00	20.80	21.80	1
1150107	2038	0	2,467,946	37856102	14.60	15.60	14.40	15.60	1
1150107	2049	0	3,235,033	640331345	198.00	200.50	196.00	196.00	-1
1150107	2059	0	963,948	3160932945	3280.00	3350.00	3240.00	3255.00	50
1150107	2062	0	222,892	4613480	20.55	20.85	20.55	20.75	0
1150107	2069	0	897,953	16884714	18.30	19.10	18.30	18.95	0
1150107	2101	0	1,645,886	61514456	37.15	37.65	37.00	37.45	0
1150107	2102	0	416,184	8058028	19.60	19.60	19.25	19.30	0
1150107	2103	0	1,991,681	30358042	14.80	15.40	14.80	15.35	0
1150107	2104	0	2,849,541	32485686	11.15	11.50	11.05	11.45	0
1150107	2105	0	30,045,220	877847679	29.20	29.90	28.75	29.90	0
1150107	2106	0	982,607	18760538	19.05	19.25	18.95	19.15	0
1150107	2107	0	172,661	4255505	24.60	24.75	24.50	24.65	0
1150107	2108	0	2,376,348	58753359	24.55	25.15	24.50	24.55	1
1150107	2109	0	113,842	1698488	15.00	15.00	14.85	14.95	0
1150107	2114	0	40,458	3637070	90.00	90.00	89.70	89.70	0
1150107	2115	0	57,099	1389586	24.30	24.40	24.30	24.35	0
1150107	2201	0	3,463,360	110921075	31.90	32.25	31.75	32.10	0
1150107	2204	0	1,124,867	65405592	58.20	58.40	57.90	58.10	0
1150107	2206	0	773,931	46417700	60.00	60.30	59.80	60.10	0
1150107	2207	0	484,509	262123479	544.00	547.00	537.00	544.00	-3
1150107	2208	0	3,542,719	69691054	19.80	19.85	19.50	19.70	0
1150107	2211	0	1,193,896	121683785	102.00	102.50	101.00	102.00	1
1150107	2227	0	44,729	2430255	54.50	54.50	54.10	54.10	0
1150107	2228	0	2,015,460	219333810	106.00	110.50	105.50	110.00	4
1150107	2231	0	446,266	41384472	92.90	94.40	91.60	94.20	2
1150107	2233	0	710,079	147904319	211.00	211.00	205.50	209.00	-2
1150107	2236	0	550,454	64624202	117.50	119.50	115.50	116.50	0
1150107	2239	0	353,129	12634879	36.50	36.85	35.05	35.50	0
1150107	2241	0	402,077	13853631	34.40	35.10	34.05	34.70	0
1150107	2243	0	193,920	2173924	11.35	11.35	11.15	11.25	0
1150107	2247	0	153,078	43067688	281.50	282.50	280.00	281.50	3
1150107	2248	0	13,013	639489	48.90	49.65	48.65	49.05	0
1150107	2250	0	79,766	5759673	73.20	73.20	71.80	71.90	0
1150107	2254	0	75,000	4447200	59.40	59.60	57.30	59.60	0
1150107	2258	0	659,528	26998873	40.85	41.20	40.70	40.70	0
1150107	2301	0	25,905,660	4311512067	171.50	173.00	163.00	163.50	-7
1150107	2302	0	1,130,671	20945676	18.25	18.80	18.25	18.40	0
1150107	2303	0	232,693,576	12435786065	50.80	54.10	50.70	54.10	4
1150107	2305	0	5,891,754	70561229	12.30	12.85	11.45	11.75	0
1150107	2308	0	18,956,362	19536353781	1080.00	1085.00	988.00	1030.00	-20
1150107	2312	0	49,555,417	1181151092	23.40	24.30	23.25	23.85	0
1150107	2313	0	141,522,055	15102014319	103.50	112.50	99.50	110.50	7
1150107	2314	0	221,836	4716014	21.60	21.60	21.10	21.25	0
1150107	2316	0	2,296,812	223880908	98.00	98.70	96.10	97.30	0
1150107	2317	0	88,280,139	21020122381	237.50	241.50	235.00	238.50	2
1150107	2321	0	30,996	530282	17.35	17.40	17.00	17.30	0
1150107	2323	0	27,916,161	320579263	11.35	11.70	11.20	11.60	0
1150107	2324	0	26,345,709	813915861	30.80	31.15	30.55	30.95	0
1150107	2327	0	47,713,033	12221493091	257.00	260.00	252.50	253.00	0
1150107	2328	0	4,950,867	242935509	49.00	49.60	48.70	48.80	0
1150107	2329	0	22,826,273	1296837775	57.40	58.30	56.00	56.00	0
1150107	2330	0	54,807,595	91717350741	1665.00	1685.00	1665.00	1675.00	-30
1150107	2331	0	6,876,956	162795694	23.40	24.15	23.20	23.85	0
1150107	2332	0	3,227,882	49756292	15.35	15.60	15.20	15.40	0
1150107	2337	0	465,772,691	26031228776	57.00	57.60	53.00	57.60	5
1150107	2338	0	5,418,698	207917617	36.70	39.35	36.55	38.95	2
1150107	2340	0	4,623,260	126194420	26.60	28.15	26.45	27.45	0
1150107	2342	0	16,586,167	597905251	36.15	36.15	35.30	36.15	3
1150107	2344	0	351,786,974	37741386652	109.00	110.50	104.50	106.50	2
1150107	2345	0	4,013,280	4861299360	1265.00	1265.00	1190.00	1205.00	-35
1150107	2347	0	12,916,300	797343764	61.10	62.30	60.50	62.30	1
1150107	2348	0	356,163	29301635	82.00	82.70	81.70	82.50	0
1150107	2348A	0	5,019	182994	36.55	36.60	36.35	36.60	0
1150107	2349	0	23,887,955	379967072	15.00	16.15	15.00	16.15	1
1150107	2351	0	1,020,316	78474233	75.80	77.60	75.40	77.00	1
1150107	2352	0	9,498,177	232451986	24.05	24.70	23.85	24.60	0
1150107	2353	0	69,741,421	1880086890	26.35	27.30	26.20	27.05	0
1150107	2354	0	6,938,514	421721213	60.70	61.30	60.20	60.80	0
1150107	2355	0	2,933,832	94302471	31.80	32.60	31.60	32.30	0
1150107	2356	0	11,949,864	521290582	43.30	43.95	43.20	43.85	0
1150107	2357	0	4,753,977	2576882341	539.00	547.00	535.00	543.00	4
1150107	2359	0	5,658,745	778631672	140.00	141.50	133.00	133.50	-4
1150107	2360	0	5,342,988	4935922049	941.00	941.00	906.00	922.00	66
1150107	2362	0	916,410	34953725	38.40	38.50	37.85	38.15	0
1150107	2363	0	9,415,941	456557444	46.75	49.30	46.75	48.40	1
1150107	2364	0	198,812	13339960	67.00	68.00	66.50	67.30	0
1150107	2365	0	4,817,013	175278900	37.15	37.20	35.70	35.85	0
1150107	2367	0	102,198,332	3139702388	29.30	31.65	28.80	31.65	2
1150107	2368	0	9,058,719	5871182059	667.00	667.00	640.00	643.00	-19
1150107	2369	0	32,173,378	852099475	25.90	26.65	25.40	26.65	2
1150107	2371	0	13,364,293	410662406	30.70	31.10	30.30	31.00	0
1150107	2373	0	20,335	1147119	56.10	56.70	56.00	56.40	0
1150107	2374	0	6,972,054	557785626	80.30	81.20	79.00	79.30	0
1150107	2375	0	3,604,070	342100533	95.40	96.60	93.00	93.30	-1
1150107	2376	0	3,589,784	878659183	246.50	246.50	243.00	245.00	0
1150107	2377	0	7,296,572	701505032	96.40	97.20	95.10	96.30	0
1150107	2379	0	2,930,914	1542823734	523.00	530.00	518.00	530.00	18
1150107	2380	0	384,877	1935912	5.03	5.03	5.03	5.03	0
1150107	2382	0	19,165,223	5408003066	282.00	285.00	280.50	282.00	0
1150107	2383	0	10,456,647	16515822535	1720.00	1720.00	1530.00	1580.00	-115
1150107	2385	0	9,399,034	1093999318	116.50	118.00	115.00	116.00	0
1150107	2387	0	353,161	13671224	38.40	38.95	38.40	38.80	0
1150107	2388	0	2,919,098	150205525	51.20	52.00	50.70	51.50	0
1150107	2390	0	584,353	5785900	9.71	10.05	9.71	10.00	0
1150107	2392	0	1,730,460	63827606	36.70	37.20	36.40	37.15	0
1150107	2393	0	8,044,614	464182217	57.90	58.70	57.00	57.20	0
1150107	2395	0	1,566,949	454733663	288.50	294.00	288.00	288.50	0
1150107	2397	0	310,006	19179975	60.90	62.30	60.90	62.10	1
1150107	2399	0	3,708,310	96388330	25.60	26.45	25.55	25.85	0
1150107	2401	0	7,266,610	153024347	20.65	21.35	20.50	21.35	0
1150107	2402	0	6,424,313	380455914	59.90	60.20	58.60	58.60	0
1150107	2404	0	4,311,227	4330927520	1020.00	1020.00	988.00	1000.00	-20
1150107	2405	0	2,160,342	39149061	18.00	18.25	17.95	18.15	0
1150107	2406	0	15,476,140	386017277	24.00	25.70	23.60	24.65	0
1150107	2408	0	166,211,293	39945993492	242.00	248.00	230.00	241.00	12
1150107	2409	0	852,102,789	14033733355	16.40	16.70	15.80	16.70	1
1150107	2412	0	12,265,952	1631601889	132.00	133.50	132.00	133.00	0
1150107	2413	0	2,548,575	109012867	44.20	44.20	42.20	42.95	0
1150107	2414	0	107,908	4374080	40.55	40.65	40.45	40.60	0
1150107	2415	0	90,021	2371857	26.55	26.60	26.20	26.20	0
1150107	2417	0	1,884,347	76382271	40.95	41.50	40.00	40.00	0
1150107	2419	0	2,344,241	58974514	25.40	25.45	24.85	25.20	0
1150107	2420	0	218,187	11114400	50.70	51.20	50.70	50.80	0
1150107	2421	0	3,229,228	508735197	157.50	161.00	155.00	156.50	0
1150107	2423	0	86,474	4735457	55.20	55.50	54.00	55.50	0
1150107	2424	0	26,665	909994	34.05	34.40	33.80	34.25	0
1150107	2425	0	193,757	5871264	30.55	30.60	30.10	30.35	0
1150107	2426	0	846,225	14775341	17.50	17.70	17.30	17.35	0
1150107	2427	0	783,791	20570099	26.10	26.40	26.00	26.40	0
1150107	2428	0	468,547	83586443	179.50	181.00	177.00	177.00	-1
1150107	2429	0	708,776	53364425	76.90	76.90	74.50	75.10	-1
1150107	2430	0	106,417	2403178	22.60	22.60	22.55	22.60	0
1150107	2431	0	768,424	9136585	11.60	12.00	11.60	11.90	0
1150107	2432	0	90,000	2258150	25.55	25.55	24.95	25.10	0
1150107	2433	0	43,097	2029443	47.10	47.20	47.00	47.15	0
1150107	2434	0	42,936	1329688	31.00	31.35	30.90	31.00	0
1150107	2436	0	4,236,881	210711139	49.20	50.20	49.00	49.80	1
1150107	2438	0	52,616	1152416	22.30	22.30	21.35	21.65	0
1150107	2439	0	1,042,907	100019708	96.00	96.40	95.40	96.20	0
1150107	2440	0	414,633	5931277	14.35	14.45	14.10	14.45	0
1150107	2441	0	8,668,711	770538535	90.20	91.50	87.90	88.50	-1
1150107	2442	0	1,296,029	30438108	24.00	24.00	23.15	23.35	0
1150107	2444	0	356,710	3988416	11.35	11.35	10.90	11.20	0
1150107	2449	0	25,557,113	6920556463	270.50	276.00	266.50	266.50	0
1150107	2450	0	151,180	4326279	28.65	28.70	28.50	28.60	0
1150107	2451	0	7,169,902	1698969176	232.00	238.00	231.50	238.00	21
1150107	2453	0	273,512	14420688	52.70	53.00	52.30	52.90	0
1150107	2454	0	7,517,221	11219211765	1490.00	1505.00	1475.00	1490.00	5
1150107	2455	0	11,797,245	1839065952	152.00	159.50	149.50	154.00	6
1150107	2457	0	4,664,616	133534185	28.10	29.10	28.00	29.00	1
1150107	2458	0	1,744,703	205782082	117.50	119.00	117.00	117.50	1
1150107	2459	0	35,567	2358205	66.60	66.60	66.10	66.10	0
1150107	2460	0	1,240,162	28942062	24.05	24.05	23.15	23.25	0
1150107	2461	0	914,241	15439539	17.05	17.30	16.70	16.75	0
1150107	2462	0	821,834	19786965	24.20	24.55	23.70	24.20	0
1150107	2464	0	8,992,310	615714173	70.90	70.90	67.00	69.00	-1
1150107	2465	0	199,990	11837752	59.20	59.50	58.90	59.50	0
1150107	2466	0	1,510,197	101588827	67.10	68.10	66.40	67.00	0
1150107	2467	0	2,361,756	628709461	268.00	270.00	263.00	263.00	-4
1150107	2468	0	336,067	13645324	40.60	40.85	40.20	40.75	0
1150107	2471	0	132,402	6559922	49.75	49.75	49.40	49.50	0
1150107	2472	0	4,154,353	462791479	113.00	114.50	110.00	110.50	-2
1150107	2474	0	4,947,280	1020417605	206.50	208.50	204.50	207.50	2
1150107	2476	0	1,617,533	146438373	89.50	91.90	89.20	90.20	0
1150107	2477	0	2,091,970	53310733	25.65	26.25	24.70	25.50	0
1150107	2478	0	3,614,034	229905658	62.00	65.20	62.00	63.00	1
1150107	2480	0	139,215	20843110	151.00	151.00	149.00	149.00	-1
1150107	2481	0	9,261,611	746584550	79.70	81.80	78.90	80.90	1
1150107	2482	0	163,698	2794297	16.75	17.25	16.75	17.10	0
1150107	2483	0	115,269	2159653	18.70	19.10	18.55	18.85	0
1150107	2484	0	680,144	14017144	20.40	20.85	20.25	20.85	0
1150107	2485	0	28,575,739	747209784	25.45	26.80	25.05	26.80	1
1150107	2486	0	9,118,353	860833173	96.20	96.30	93.30	93.30	-2
1150107	2488	0	255,094	11727509	45.55	46.50	45.50	46.50	0
1150107	2489	0	35,699,266	617254185	17.60	18.00	16.75	16.75	0
1150107	2491	0	626,177	11607372	18.70	18.90	18.30	18.35	0
1150107	2492	0	21,729,525	2852121393	130.00	134.00	128.00	132.00	2
1150107	2493	0	1,541,213	184962234	119.00	122.50	117.50	120.50	1
1150107	2495	0	24,501,039	804067689	31.10	33.30	31.10	33.30	3
1150107	2496	0	17,384	1182512	68.40	68.40	67.90	67.90	0
1150107	2497	0	784,696	42524971	54.80	54.80	53.80	54.10	0
1150107	2498	0	11,116,727	532939072	48.35	48.40	47.60	47.80	0
1150107	2501	0	2,802,577	66614568	23.25	24.00	23.25	24.00	0
1150107	2504	0	2,999,317	112741951	37.30	37.80	37.05	37.65	0
1150107	2505	0	120,502	2359755	19.55	19.80	19.50	19.50	0
1150107	2506	0	363,689	3319455	9.10	9.18	9.08	9.13	0
1150107	2509	0	180,181	2804371	15.55	15.65	15.50	15.55	0
1150107	2511	0	3,417,321	28969554	8.39	8.68	8.39	8.45	0
1150107	2514	0	103,949	1535261	14.70	14.90	14.70	14.75	0
1150107	2515	0	7,354,848	95934167	12.95	13.15	12.90	13.05	0
1150107	2516	0	140,472	2040030	14.50	14.55	14.50	14.50	0
1150107	2520	0	2,716,767	88084284	32.15	32.70	32.00	32.65	0
1150107	2524	0	141,953	5870531	41.35	41.75	41.10	41.20	0
1150107	2527	0	160,298	4674168	28.95	29.30	28.95	29.10	0
1150107	2528	0	329,325	9841209	30.00	30.05	29.70	29.85	0
1150107	2530	0	1,324,980	38519657	28.70	29.40	28.50	29.10	0
1150107	2534	0	299,683	6112854	20.45	20.50	20.30	20.35	0
1150107	2535	0	211,867	13541052	64.00	64.20	63.60	63.90	0
1150107	2536	0	300,139	7649644	25.60	25.60	25.40	25.45	0
1150107	2537	0	2,274,466	26662419	11.35	11.95	11.35	11.90	0
1150107	2538	0	624,020	6914770	11.00	11.25	10.85	11.20	0
1150107	2539	0	677,064	31975141	47.50	47.60	47.00	47.05	0
1150107	2540	0	1,127,169	53481195	48.85	48.85	46.50	47.15	-1
1150107	2542	0	2,958,739	115326710	38.95	39.25	38.70	38.95	0
1150107	2543	0	4,699,370	296367806	65.80	66.00	62.00	62.20	-3
1150107	2545	0	248,927	9595142	38.45	38.75	38.20	38.60	0
1150107	2546	0	152,214	13245733	86.20	88.90	86.10	87.30	1
1150107	2547	0	1,413,774	15111738	10.65	10.75	10.60	10.70	0
1150107	2548	0	462,709	52623693	113.50	114.50	113.00	114.00	0
1150107	2597	0	601,159	102422872	171.00	171.50	168.00	171.50	0
1150107	2601	0	1,812,725	9892439	5.35	5.54	5.35	5.53	0
1150107	2603	0	20,814,500	4044981461	190.00	197.00	189.50	195.50	6
1150107	2605	0	10,026,497	267146895	25.70	27.15	25.70	27.15	1
1150107	2606	0	8,056,058	489182275	59.40	61.60	59.20	61.20	2
1150107	2607	0	995,223	57244672	57.40	57.90	57.10	57.80	0
1150107	2608	0	260,302	8595854	33.00	33.10	33.00	33.05	0
1150107	2609	0	32,749,776	1865358466	55.50	57.70	55.50	57.60	2
1150107	2610	0	32,957,863	682040129	20.50	20.80	20.40	20.75	0
1150107	2611	0	466,818	6872939	14.45	14.95	14.45	14.95	0
1150107	2612	0	1,989,501	119264075	58.30	61.40	57.90	61.30	3
1150107	2613	0	531,250	12724348	23.70	24.10	23.70	24.05	0
1150107	2614	0	1,220,422	27198500	22.05	22.65	21.95	22.55	0
1150107	2615	0	13,410,747	1072494692	78.40	80.70	78.30	80.50	2
1150107	2616	0	128,630	1701419	13.15	13.40	13.05	13.40	0
1150107	2617	0	1,652,887	50784199	29.95	31.10	29.90	31.10	1
1150107	2618	0	24,071,279	882443349	36.30	36.85	36.15	36.70	0
1150107	2630	0	1,549,428	78924513	51.60	51.60	50.50	51.30	0
1150107	2633	0	4,414,942	123274197	28.05	28.05	27.80	27.85	0
1150107	2634	0	4,781,964	246317323	52.10	52.10	51.10	51.70	0
1150107	2636	0	292,659	19577404	66.20	67.50	66.10	67.00	0
1150107	2637	0	5,559,717	379666734	66.30	69.10	66.30	68.90	2
1150107	2642	0	71,226	1818795	25.50	25.75	25.30	25.70	0
1150107	2645	0	1,449,184	208702301	146.00	147.00	143.00	144.00	-2
1150107	2646	0	5,910,513	137635982	23.15	23.45	23.05	23.30	0
1150107	2701	0	250,330	2753010	11.05	11.05	10.95	11.00	0
1150107	2702	0	71,033	838249	11.75	11.90	11.70	11.80	0
1150107	2704	0	220,251	9366745	43.20	43.20	42.30	42.50	0
1150107	2705	0	176,161	2897745	16.45	16.55	16.40	16.50	0
1150107	2706	0	248,944	3203076	12.85	12.95	12.80	12.85	0
1150107	2707	0	116,271	21935320	189.50	189.50	188.00	188.50	0
1150107	2712	0	97	1730					0
1150107	2722	0	76,722	1899576	24.85	25.00	24.50	24.80	0
1150107	2723	0	266,203	18781203	69.90	71.00	69.60	70.20	0
1150107	2727	0	233,305	49890113	213.00	215.00	213.00	214.50	1
1150107	2731	0	552,211	91209803	165.50	166.50	163.50	165.50	1
1150107	2739	0	70,636	2481716	35.20	35.30	34.80	35.10	0
1150107	2748	0	113,518	4804667	42.90	42.90	42.10	42.35	0
1150107	2753	0	150,663	28635237	188.50	191.00	188.50	190.00	1
1150107	2762	0	32,935	2505961	76.10	76.80	75.80	76.30	0
1150107	2801	0	17,681,542	362475362	20.55	20.65	20.40	20.45	0
1150107	2812	0	10,027,441	207891399	20.85	20.85	20.70	20.75	0
1150107	2816	0	90,903	2621143	28.80	29.00	28.70	28.80	0
1150107	2820	0	1,053,179	17317033	16.50	16.50	16.40	16.45	0
1150107	2832	0	252,156	12569471	49.90	50.20	49.55	49.85	0
1150107	2834	0	15,300,536	245513732	16.10	16.15	16.00	16.05	0
1150107	2836	0	1,465,231	17842835	12.25	12.25	12.15	12.15	0
1150107	2836A	0	11,000	261800	23.80	23.80	23.80	23.80	0
1150107	2838	0	2,875,949	55016738	19.30	19.30	19.05	19.05	0
1150107	2838A	0	32,000	1743900	54.30	54.60	54.30	54.60	0
1150107	2845	0	4,520,466	58244351	12.90	12.90	12.85	12.85	0
1150107	2849	0	52,486	706136	13.45	13.55	13.40	13.45	0
1150107	2850	0	221,163	25573515	115.50	116.50	115.00	115.50	0
1150107	2851	0	930,482	24644390	26.40	26.65	26.40	26.50	0
1150107	2852	0	478,217	13225930	27.65	27.80	27.60	27.70	0
1150107	2855	0	4,528,641	113380184	24.90	25.20	24.85	25.10	0
1150107	2867	0	18,020,877	142103164	7.94	7.95	7.83	7.85	0
1150107	2880	0	7,197,837	227095051	31.80	31.85	31.40	31.45	0
1150107	2881	0	13,021,584	1251224298	96.50	96.70	95.70	96.10	0
1150107	2881A	0	36,083	2284989	63.30	63.40	63.30	63.40	0
1150107	2881B	0	24,471	1506074	61.60	61.60	61.50	61.60	0
1150107	2881C	0	12,156	646949	53.30	53.30	53.30	53.30	0
1150107	2882	0	16,489,328	1245318871	76.50	76.50	74.90	75.60	0
1150107	2882A	0	22,475	1364637	60.70	60.80	60.70	60.70	0
1150107	2882B	0	47,846	2864673	60.00	60.00	59.90	60.00	0
1150107	2883	0	32,677,729	569049676	17.50	17.55	17.35	17.45	0
1150107	2883B	0	1,566,854	12312635	7.85	7.87	7.84	7.87	0
1150107	2884	0	44,421,826	1482456973	33.75	33.75	33.20	33.25	0
1150107	2885	0	32,545,887	1301624485	40.10	40.30	39.75	40.20	0
1150107	2886	0	14,824,905	598003221	40.55	40.55	40.20	40.35	0
1150107	2887	0	57,207,829	1192859813	20.80	20.95	20.70	20.85	0
1150107	2887E	0	61,793	3082320	49.95	49.95	49.85	49.85	0
1150107	2887F	0	17,900	844667	47.20	47.25	47.20	47.25	0
1150107	2887G	0	33,776	1334845	39.55	39.55	39.50	39.50	0
1150107	2887H	0	36,654	1436914	39.25	39.30	39.15	39.20	0
1150107	2887I	0	6,026,873	56136950	9.31	9.32	9.30	9.31	0
1150107	2887Z1	0	35,586	587135	16.50	16.55	16.40	16.50	0
1150107	2889	0	3,414,081	56492305	16.35	16.60	16.35	16.55	0
1150107	2890	0	19,739,024	570575661	29.00	29.00	28.80	28.95	0
1150107	2891	0	27,122,320	1339817447	49.90	50.10	49.10	49.35	0
1150107	2891B	0	3,076	195518	63.50	63.80	63.50	63.80	0
1150107	2891C	0	3,195	191650	60.00	60.20	60.00	60.20	0
1150107	2892	0	19,259,300	572341496	30.05	30.05	29.55	29.75	0
1150107	2897	0	4,408,229	40285795	9.15	9.15	9.12	9.14	0
1150107	2897B	0	196,115	2316061	11.85	11.85	11.80	11.80	0
1150107	2901	0	7,618	186641	24.70	24.70	24.30	24.50	0
1150107	2903	0	2,789,782	61523423	21.85	22.15	21.80	22.10	0
1150107	2904	0	21,589	368089	17.10	17.10	17.00	17.05	0
1150107	2905	0	470,150	7395814	15.70	15.85	15.60	15.70	0
1150107	2906	0	423,296	5270842	12.50	12.60	12.35	12.55	0
1150107	2908	0	78,031	1570077	20.25	20.25	20.05	20.15	0
1150107	2910	0	6,621	137136	20.65	20.70	20.65	20.70	0
1150107	2911	0	65,024	327637	4.93	5.33	4.93	5.33	0
1150107	2912	0	2,606,783	570109566	218.00	221.00	216.00	220.00	1
1150107	2913	0	1,579,305	20978771	13.15	13.40	13.15	13.35	0
1150107	2915	0	2,974,447	160624173	53.90	54.30	53.80	54.00	0
1150107	2923	0	21,641	438365	20.00	20.50	20.00	20.00	0
1150107	2929	0	598,820	4645772	7.64	7.85	7.63	7.80	0
1150107	2939	0	30,104	739228	23.80	25.70	23.20	25.70	1
1150107	2945	0	2,172	82326	37.90	37.90	37.90	37.90	0
1150107	3002	0	975,134	24008675	24.80	25.20	24.00	24.75	0
1150107	3003	0	389,089	18307297	46.85	47.65	46.80	47.00	0
1150107	3004	0	841,192	96011659	115.00	116.00	112.00	112.50	-2
1150107	3005	0	3,074,425	354887078	115.50	116.50	114.00	115.50	0
1150107	3006	0	9,089,983	1356670918	152.00	152.00	146.50	146.50	2
1150107	3008	0	1,508,994	3915234705	2590.00	2630.00	2545.00	2550.00	-25
1150107	3010	0	1,560,398	172730244	110.00	112.00	109.50	111.00	1
1150107	3011	0	947,030	13754537	14.35	14.70	14.35	14.45	0
1150107	3013	0	3,478,079	442980411	128.00	130.50	126.00	126.00	-2
1150107	3014	0	2,562,070	297842781	112.50	118.00	112.50	117.00	5
1150107	3015	0	266,105	13884151	52.00	52.70	51.90	52.10	0
1150107	3016	0	8,652,376	508796688	56.70	60.30	56.30	59.40	2
1150107	3017	0	8,590,829	11985918760	1440.00	1460.00	1375.00	1375.00	-50
1150107	3018	0	82,727	939664	11.30	11.40	11.30	11.40	0
1150107	3019	0	11,824,147	1703082020	144.50	148.00	141.50	148.00	0
1150107	3021	0	153,060	2756128	17.90	18.20	17.80	18.05	0
1150107	3022	0	396,483	25260018	63.10	64.20	62.90	64.00	0
1150107	3023	0	2,511,729	488089429	199.50	199.50	192.00	193.00	-3
1150107	3024	0	1,496,208	17373493	11.40	11.80	11.40	11.65	0
1150107	3025	0	2,306,835	163554531	70.90	70.90	70.90	70.90	6
1150107	3026	0	1,188,663	126351804	107.00	108.00	105.00	106.00	0
1150107	3027	0	1,510,689	36407722	22.20	24.55	22.20	24.55	2
1150107	3028	0	13,504,150	558578162	42.05	42.50	40.00	42.40	1
1150107	3029	0	735,551	82118218	111.00	112.50	110.50	111.50	0
1150107	3030	0	4,741,440	825128275	180.00	180.00	172.50	173.00	-6
1150107	3031	0	536,567	10684956	19.45	20.05	19.45	19.95	0
1150107	3032	0	783,231	59712894	75.70	78.20	74.90	76.70	0
1150107	3033	0	20,727,711	687494254	33.50	33.80	32.65	32.75	0
1150107	3034	0	9,543,999	3749219075	381.50	402.00	378.00	402.00	24
1150107	3035	0	10,980,556	1944340691	173.50	179.50	171.50	177.00	6
1150107	3036	0	8,658,157	1273198769	146.50	149.50	145.50	147.50	1
1150107	3036A	0	62,150	3194522	51.40	51.40	51.40	51.40	0
1150107	3037	0	59,270,632	13876517690	232.50	244.50	225.50	226.00	-4
1150107	3038	0	424,722	10182184	23.90	24.15	23.80	24.00	0
1150107	3040	0	186,876	9626624	52.00	52.40	50.30	52.00	0
1150107	3041	0	836,503	21243815	25.45	25.70	25.15	25.45	0
1150107	3042	0	2,734,586	218234630	79.80	80.30	79.40	79.90	0
1150107	3043	0	98,025	2124280	21.50	21.85	21.45	21.60	0
1150107	3044	0	3,360,934	1060115533	318.50	318.50	311.00	317.50	0
1150107	3045	0	6,288,569	673653663	107.50	107.50	106.50	107.00	0
1150107	3046	0	246,230	12576226	50.50	51.50	50.40	51.50	0
1150107	3047	0	1,769,020	32362608	18.45	18.45	18.10	18.40	0
1150107	3048	0	10,819,970	473406308	44.35	45.50	43.05	43.30	0
1150107	3049	0	10,526,934	73278354	6.70	7.19	6.61	7.19	0
1150107	3050	0	1,296,737	17581914	13.20	13.75	13.15	13.60	0
1150107	3051	0	4,691,862	96101940	20.95	21.30	19.95	20.25	0
1150107	3052	0	771,305	9135125	11.85	11.90	11.80	11.85	0
1150107	3054	0	87,550	2835322	32.35	32.85	31.60	32.70	0
1150107	3055	0	803,154	58397577	75.30	75.80	71.30	71.90	-2
1150107	3056	0	1,231,231	21901424	17.70	17.95	17.60	17.90	0
1150107	3057	0	1,211,863	27956969	23.35	23.90	22.80	22.90	-1
1150107	3058	0	3,313,157	30713577	9.27	9.27	9.27	9.27	-1
1150107	3059	0	1,929,909	79060199	41.15	41.30	40.65	41.00	0
1150107	3060	0	16,229,715	583220275	34.70	36.35	34.65	36.35	3
1150107	3062	0	3,126,730	74601199	23.65	24.15	23.50	23.80	0
1150107	3090	0	9,651,969	1020805548	107.50	109.00	104.50	105.00	-3
1150107	3092	0	1,540,353	41339982	25.90	27.80	25.90	27.50	1
1150107	3094	0	1,638,553	42297583	24.00	26.30	24.00	25.85	1
1150107	3130	0	21,539	4810518	223.50	224.00	223.00	223.00	0
1150107	3135	0	17,148,560	1672180308	94.00	98.80	93.20	96.00	6
1150107	3138	0	532,608	55353532	104.00	105.50	103.00	103.50	0
1150107	3149	0	4,684,055	185425539	39.10	40.60	38.95	39.60	0
1150107	3150	0	51,509	1116418	21.95	21.95	21.50	21.60	0
1150107	3164	0	57,589	1033426	17.95	18.10	17.75	18.05	0
1150107	3167	0	8,914,501	1938984671	226.00	227.00	212.50	214.00	-11
1150107	3168	0	68,346	2815123	42.00	42.00	40.70	40.90	0
1150107	3189	0	64,764,264	11681189691	178.50	186.00	171.50	175.00	5
1150107	3209	0	608,739	19665627	32.15	32.45	31.95	32.35	0
1150107	3229	0	446,419	10964909	24.20	25.80	23.25	25.50	1
1150107	3231	0	77,249,582	12299110151	155.50	161.00	155.50	158.50	4
1150107	3257	0	481,009	32553491	66.80	68.30	66.80	68.00	1
1150107	3266	0	128,107	1812557	14.15	14.35	14.10	14.10	0
1150107	3296	0	85,240	2042431	24.90	24.90	23.80	23.85	0
1150107	3305	0	4,595,642	496131649	108.50	109.50	105.50	108.50	0
1150107	3308	0	424,250	8797861	21.00	21.30	20.40	21.10	0
1150107	3311	0	328,575	10322218	30.60	31.90	30.60	31.90	1
1150107	3312	0	4,696,681	194563517	41.40	42.85	40.20	42.00	1
1150107	3321	0	1,248,805	24411690	19.05	20.10	18.95	19.50	0
1150107	3338	0	382,753	19213917	49.80	50.70	49.30	50.30	0
1150107	3346	0	270,046	5097745	18.50	19.20	18.50	19.00	0
1150107	3356	0	282,892	13414951	47.15	47.60	47.10	47.50	0
1150107	3376	0	12,442,775	2670203325	223.00	223.00	208.00	223.00	0
1150107	3380	0	2,659,366	86530248	32.60	33.10	32.15	32.30	0
1150107	3406	0	570,626	251312577	439.00	444.00	436.00	438.50	1
1150107	3413	0	1,799,491	505586152	282.00	284.00	278.00	281.50	2
1150107	3416	0	223,979	33117571	150.00	150.50	146.00	149.00	1
1150107	3419	0	394,801	5192628	13.15	13.30	12.95	13.30	0
1150107	3432	0	28,752	403191	13.80	14.10	13.80	14.10	0
1150107	3437	0	1,507,554	23010781	14.40	15.45	14.35	15.45	1
1150107	3443	0	3,407,411	8437316230	2490.00	2515.00	2435.00	2490.00	5
1150107	3447	0	352,884	17445838	49.55	50.00	49.15	49.30	0
1150107	3450	0	6,612,428	1727391657	263.00	266.00	258.00	258.50	-3
1150107	3454	0	286,528	28289235	98.80	98.80	98.70	98.80	0
1150107	3481	0	358,140,346	7994694556	22.55	23.60	21.00	22.15	0
1150107	3494	0	858,582	7778741	8.53	9.33	8.53	9.14	0
1150107	3501	0	79,844	3871320	48.25	48.75	48.25	48.40	0
1150107	3504	0	186,845	9475339	51.00	51.40	50.20	51.00	0
1150107	3515	0	554,066	134296348	242.00	244.50	240.50	242.50	0
1150107	3518	0	288,576	6327802	22.00	22.05	21.75	21.90	0
1150107	3528	0	293,012	19143906	65.60	66.40	64.50	66.00	0
1150107	3530	0	5,214,484	429563474	80.50	85.50	79.00	79.00	0
1150107	3532	0	16,280,535	1884042579	112.00	119.00	109.00	119.00	10
1150107	3533	0	1,526,299	2018057065	1295.00	1350.00	1275.00	1345.00	65
1150107	3535	0	3,129,054	286722563	91.30	92.70	90.80	91.40	0
1150107	3543	0	1,535,121	65838884	42.50	43.65	41.70	43.20	1
1150107	3545	0	2,651,009	143636256	54.20	55.20	53.40	54.10	0
1150107	3550	0	2,019,792	30793223	15.15	15.70	14.65	15.60	0
1150107	3557	0	77,808	2785591	35.35	36.55	35.35	35.70	0
1150107	3563	0	1,508,837	795541867	538.00	541.00	519.00	520.00	-16
1150107	3576	0	24,008,305	220066840	8.42	9.32	8.28	9.32	0
1150107	3583	0	1,555,034	551875649	359.00	364.00	350.00	350.50	-8
1150107	3588	0	690,999	34348541	48.20	50.50	48.20	49.30	1
1150107	3591	0	365,474	6759714	18.20	18.80	18.20	18.40	0
1150107	3592	0	2,052,129	458518445	220.00	227.50	220.00	222.50	3
1150107	3593	0	14,397	188127	13.30	13.30	12.95	13.00	0
1150107	3596	0	570,239	100869867	180.00	180.00	175.00	177.50	0
1150107	3605	0	1,654,345	103191740	63.10	63.60	61.90	62.30	0
1150107	3607	0	387,800	5595890	14.15	14.55	14.15	14.50	0
1150107	3617	0	732,309	150216171	208.50	208.50	203.50	204.00	-5
1150107	3622	0	477,771	31117974	65.30	65.90	64.60	64.70	0
1150107	3645	0	1,205,381	63546872	53.10	53.40	51.90	53.10	0
1150107	3652	0	57,180	1635256	28.70	28.70	28.50	28.60	0
1150107	3653	0	2,587,648	6571539102	2680.00	2725.00	2480.00	2485.00	-155
1150107	3661	0	2,310,894	8497365030	3770.00	3775.00	3620.00	3680.00	-55
1150107	3665	0	7,886,165	11474636020	1585.00	1595.00	1420.00	1430.00	-145
1150107	3669	0	266,612	10317875	38.70	38.70	38.70	38.70	3
1150107	3673	0	3,715,485	157565419	41.25	43.30	41.25	42.35	1
1150107	3679	0	54,301	6158103	114.00	114.00	113.00	113.50	0
1150107	3686	0	325,998	6160602	18.50	19.20	18.30	18.85	0
1150107	3694	0	1,005,628	60207465	60.60	60.60	59.40	59.70	0
1150107	3701	0	1,360,290	68249627	49.70	50.60	49.40	50.50	1
1150107	3702	0	17,334,685	1063506633	61.20	61.90	60.60	61.30	0
1150107	3703	0	692,060	15371580	22.20	22.35	22.10	22.20	0
1150107	3704	0	3,260,545	109830847	33.30	34.20	33.25	33.35	0
1150107	3705	0	92,549	5213454	56.20	56.50	56.10	56.50	0
1150107	3706	0	23,093,219	2140559844	92.80	94.00	91.70	92.10	0
1150107	3708	0	693,002	76690666	111.00	112.00	110.00	110.50	0
1150107	3711	0	29,114,025	8055491884	277.50	281.50	273.50	275.00	3
1150107	3712	0	502,921	12347798	24.40	24.80	24.30	24.80	0
1150107	3714	0	9,555,819	353292464	36.00	38.10	36.00	36.55	1
1150107	3715	0	17,449,284	2049006750	121.00	121.50	115.00	117.00	-1
1150107	3716	0	132,609	4421097	33.20	33.50	33.10	33.45	0
1150107	3717	0	701,787	11921969	16.50	17.30	16.50	17.20	0
1150107	4104	0	353,776	27882253	79.00	79.10	78.50	79.10	0
1150107	4106	0	39,097	860344	21.95	22.10	21.95	22.00	0
1150107	4108	0	206,112	2878975	13.90	14.05	13.85	13.85	0
1150107	4119	0	249,661	12129318	47.60	49.10	47.60	48.80	1
1150107	4133	0	109,307	2442650	22.25	22.50	22.20	22.50	0
1150107	4137	0	152,506	15472145	100.50	102.00	100.00	102.00	1
1150107	4142	0	1,958,299	37745315	19.00	19.50	18.90	19.35	0
1150107	4148	0	14,554	553260	38.05	38.15	37.85	38.00	0
1150107	4155	0	146,000	2095690	14.30	14.40	14.30	14.40	0
1150107	4164	0	1,316,449	46077036	35.10	35.20	34.70	35.10	0
1150107	4190	0	17,430	519856	29.80	29.85	29.75	29.80	0
1150107	4306	0	1,574,368	22614001	14.20	14.50	14.20	14.35	0
1150107	4414	0	561,418	6201714	11.15	11.25	10.95	10.95	0
1150107	4426	0	109,456	1000929	9.10	9.26	9.10	9.13	0
1150107	4438	0	57,762	4244044	72.60	74.20	72.60	73.20	0
1150107	4439	0	4,016	403125	100.00	101.00	100.00	101.00	0
1150107	4440	0	206,403	3540379	17.10	17.20	17.05	17.15	0
1150107	4441	0	77,168	18143609	234.50	241.00	232.50	235.50	2
1150107	4526	0	1,696,012	53682107	31.75	32.10	31.35	31.50	0
1150107	4532	0	931,066	22551154	24.10	24.30	24.00	24.30	0
1150107	4536	0	136,881	22230659	161.50	163.50	161.50	162.50	1
1150107	4540	0	3,338,287	126044438	38.35	38.85	37.05	38.00	0
1150107	4545	0	1,945,135	81522572	42.40	43.70	40.60	40.60	0
1150107	4551	0	242,986	28204319	117.00	117.50	115.50	116.00	-1
1150107	4552	0	60,773	1445268	23.70	23.85	23.70	23.85	0
1150107	4555	0	106,210	4298514	40.95	41.00	40.20	40.30	0
1150107	4557	0	70,130	5447528	77.70	78.10	77.40	77.60	0
1150107	4560	0	116,000	3746800	32.45	32.50	32.15	32.50	0
1150107	4562	0	6,517,310	257107027	39.30	40.95	38.40	39.35	1
1150107	4564	0	564,936	9692544	17.20	17.30	17.00	17.20	0
1150107	4566	0	296,293	16532092	55.20	56.40	55.20	55.50	0
1150107	4569	0	6,863	1016034	148.50	148.50	148.00	148.00	-1
1150107	4571	0	194,780	32704747	170.00	170.00	166.50	167.00	-1
1150107	4572	0	72,312	10744408	149.50	150.00	148.00	149.50	0
1150107	4576	0	667,482	72374874	110.00	110.50	106.50	107.50	0
1150107	4581	0	10,066	516747	51.30	51.40	51.30	51.40	0
1150107	4583	0	190,368	122134800	643.00	648.00	636.00	644.00	3
1150107	4585	0	420,758	142710511	345.50	345.50	335.00	335.00	-5
1150107	4588	0	46,401	2783333	59.70	60.60	59.70	59.90	0
1150107	4720	0	6,879,323	126213557	18.75	19.05	17.65	18.90	0
1150107	4722	0	3,231,287	577317389	176.50	184.00	174.00	174.50	0
1150107	4736	0	123,609	14941239	120.50	121.50	120.00	121.50	1
1150107	4737	0	46,586	2561717	56.00	56.00	54.40	55.00	0
1150107	4739	0	2,937,603	209570413	69.20	72.50	69.20	70.30	1
1150107	4746	0	378,430	22372151	58.30	59.70	58.30	59.60	1
1150107	4755	0	302,966	33755236	112.50	113.00	110.00	112.50	0
1150107	4763	0	7,346,695	390625671	54.00	54.00	52.80	52.90	-1
1150107	4764	0	7,785,805	1061252730	134.50	142.00	130.00	131.50	2
1150107	4766	0	300,300	96067268	319.00	322.00	315.50	320.00	2
1150107	4770	0	768,050	187128185	244.00	249.00	237.50	243.00	0
1150107	4771	0	44,710	7687602	170.00	173.00	170.00	172.50	1
1150107	4807	0	8,702	157909	18.10	18.30	18.05	18.10	0
1150107	4904	0	3,876,711	346531910	89.30	89.90	88.80	89.30	0
1150107	4906	0	3,327,055	90473352	27.30	27.55	26.90	27.25	0
1150107	4912	0	555,358	57906518	106.00	106.00	103.00	103.00	-3
1150107	4915	0	6,277,679	500905366	78.50	80.50	78.40	79.00	1
1150107	4916	0	3,537,041	199998090	56.10	57.10	55.50	57.00	0
1150107	4919	0	4,714,401	255789798	53.80	54.80	53.20	54.70	1
1150107	4927	0	52,672,187	1977654456	36.70	39.00	36.05	37.70	2
1150107	4930	0	29,538	652576	21.90	22.20	21.90	22.05	0
1150107	4934	0	2,948,768	43471747	14.00	15.35	13.95	14.70	0
1150107	4935	0	88,268	3546842	40.00	40.35	40.00	40.35	0
1150107	4938	0	16,645,536	1152789388	68.80	69.70	68.50	69.60	0
1150107	4942	0	114,144	4559361	40.00	40.10	39.80	39.85	0
1150107	4943	0	18,547	231157	13.55	13.55	12.25	12.50	0
1150107	4949	0	295,091	11042181	37.20	37.90	37.10	37.70	0
1150107	4952	0	284,361	10495525	36.00	37.30	36.00	36.90	1
1150107	4956	0	896,830	18849344	20.95	21.40	20.75	21.05	0
1150107	4958	0	12,709,161	1877578762	148.00	149.50	146.00	148.50	3
1150107	4960	0	4,507,117	64080759	14.25	14.65	13.85	13.90	0
1150107	4961	0	5,548,566	840175296	151.00	154.50	148.50	152.00	3
1150107	4967	0	29,277,386	5939834705	205.00	210.50	197.50	201.00	-2
1150107	4968	0	1,009,827	128651200	126.00	128.50	125.50	128.00	2
1150107	4976	0	587,759	17827706	30.60	30.65	30.05	30.25	0
1150107	4977	0	4,022,291	530623860	134.50	135.00	129.00	129.00	-3
1150107	4989	0	9,382,515	466253103	49.50	50.50	48.85	49.85	0
1150107	4994	0	17,115	1673884	97.10	98.00	97.10	98.00	0
1150107	4999	0	58,067	1324112	22.80	22.90	22.70	22.80	0
1150107	5007	0	8,208	455714	55.80	55.80	55.30	55.50	0
1150107	5203	0	275,346	24415091	88.10	89.70	87.60	88.20	1
1150107	5215	0	34,627	1209832	34.55	35.00	34.50	35.00	0
1150107	5222	0	519,531	67020979	128.50	130.00	128.50	129.00	-1
1150107	5225	0	290,974	28954500	99.50	100.00	98.60	99.40	0
1150107	5234	0	1,496,667	546777501	370.00	374.50	360.50	361.50	-7
1150107	5243	0	3,519,558	289641854	80.50	83.70	80.50	81.10	1
1150107	5244	0	314,224	12393114	39.35	40.00	39.20	39.30	0
1150107	5258	0	244,162	15488621	63.70	64.00	63.00	63.50	0
1150107	5269	0	1,779,247	2254074135	1195.00	1305.00	1190.00	1305.00	115
1150107	5283	0	109,572	6578136	59.70	60.30	59.70	59.90	0
1150107	5284	0	1,145,170	314173640	278.00	280.00	272.00	273.00	-6
1150107	5285	0	139,105	7090898	51.20	51.50	50.40	51.10	0
1150107	5288	0	459,217	69532933	147.00	154.00	147.00	152.00	5
1150107	5292	0	275,132	48312650	175.00	180.00	172.00	177.50	3
1150107	5306	0	68,712	6106867	88.50	90.10	88.50	88.90	0
1150107	5388	0	5,909,375	470027289	79.60	80.30	78.40	79.60	2
1150107	5434	0	906,675	276060276	303.50	307.00	301.00	307.00	4
1150107	5469	0	4,968,592	460788598	92.10	93.90	91.30	92.80	1
1150107	5471	0	419,717	13854111	32.40	33.25	32.35	33.10	0
1150107	5484	0	1,100,577	45477908	43.00	43.00	39.90	40.50	0
1150107	5515	0	1,137,445	43369453	37.00	38.75	36.85	38.70	1
1150107	5519	0	226,624	7434751	32.80	32.95	32.65	32.90	0
1150107	5521	0	10,026,570	235199340	22.10	23.90	22.10	23.90	2
1150107	5522	0	1,246,369	91169768	71.80	73.90	71.60	73.40	1
1150107	5525	0	55,426	1537120	27.95	27.95	27.60	27.80	0
1150107	5531	0	1,034,900	9342945	9.03	9.07	9.02	9.03	0
1150107	5533	0	389,681	5546566	14.35	14.35	14.15	14.25	0
1150107	5534	0	639,479	53860266	84.40	84.90	83.50	84.70	0
1150107	5538	0	56,462	1818442	31.75	32.40	31.60	32.30	0
1150107	5546	0	41,573	926324	22.30	22.80	21.70	21.70	0
1150107	5607	0	373,719	18050946	48.35	48.85	48.05	48.35	0
1150107	5608	0	3,152,060	55921997	17.30	18.05	17.25	18.00	0
1150107	5706	0	155,262	7771889	50.40	50.40	49.80	50.10	0
1150107	5871	0	7,280,702	766783212	105.50	106.50	104.50	105.00	0
1150107	5871A	0	63,067	6364502	100.50	101.50	100.50	101.00	0
1150107	5876	0	10,026,650	402549150	40.50	40.50	40.05	40.25	0
1150107	5880	0	17,376,535	419078230	24.30	24.30	24.00	24.05	0
1150107	5906	0	8,000	412500	51.50	51.60	51.50	51.60	0
1150107	5907	0	282,080	1564708	5.48	5.61	5.48	5.55	0
1150107	6005	0	13,144,045	329830036	24.90	25.25	24.85	25.25	0
1150107	6024	0	181,448	9346040	51.90	51.90	51.30	51.30	0
1150107	6108	0	256,328	3717861	14.45	14.55	14.40	14.40	0
1150107	6112	0	667,111	32219542	48.20	48.95	47.90	48.05	0
1150107	6115	0	121,097	5668546	46.75	47.05	46.70	46.90	0
1150107	6116	0	35,250,609	373656279	10.60	10.60	10.60	10.60	0
1150107	6117	0	395,629	32192057	80.70	82.20	80.40	81.80	1
1150107	6120	0	17,709,327	241800610	13.55	14.10	13.20	13.75	0
1150107	6128	0	238,321	5278065	21.80	22.55	21.60	22.50	0
1150107	6133	0	1,787,880	37245014	20.50	21.10	20.35	21.05	0
1150107	6136	0	79,466	1906613	24.10	24.25	23.90	24.10	0
1150107	6139	0	4,168,688	2491322257	606.00	608.00	588.00	595.00	-8
1150107	6141	0	182,004	1922019	10.45	10.70	10.45	10.70	0
1150107	6142	0	437,616	4006372	9.05	9.22	9.05	9.20	0
1150107	6152	0	2,552,889	28048309	10.50	11.40	10.45	11.40	0
1150107	6153	0	6,947,039	110897495	15.90	16.15	15.65	16.05	0
1150107	6155	0	7,657,601	368687664	50.00	50.40	46.80	47.80	-1
1150107	6164	0	858,077	10822634	12.55	12.80	12.25	12.60	0
1150107	6165	0	485,185	23881366	49.25	49.70	48.60	49.30	0
1150107	6166	0	1,503,774	102216905	67.00	68.80	67.00	67.30	1
1150107	6168	0	1,162,993	23989113	20.20	20.90	20.10	20.80	0
1150107	6176	0	3,857,741	479049128	122.50	125.50	121.00	124.00	2
1150107	6177	0	1,703,868	90806856	52.50	53.70	52.40	53.50	1
1150107	6183	0	27,528	2615587	95.00	95.10	94.80	95.10	0
1150107	6184	0	137,230	6471144	47.30	47.50	47.00	47.20	0
1150107	6189	0	680,495	30185719	44.00	44.70	43.95	44.60	0
1150107	6191	0	8,679,898	956313434	109.00	112.00	107.00	111.00	2
1150107	6192	0	321,186	35685199	111.00	112.00	109.50	111.00	0
1150107	6196	0	6,118,817	1849288003	300.00	310.00	293.00	304.50	8
1150107	6197	0	3,883,127	582952202	152.50	153.50	146.50	150.00	0
1150107	6201	0	25,861	1414229	54.60	54.80	54.60	54.80	0
1150107	6202	0	1,013,675	39039967	37.40	38.80	37.40	38.65	1
1150107	6205	0	639,459	37521185	59.40	59.80	58.00	58.90	-1
1150107	6206	0	877,340	79770035	91.00	91.50	90.20	91.00	0
1150107	6209	0	9,177,668	580977900	64.10	65.50	61.50	61.70	-2
1150107	6213	0	11,660,988	1335720983	118.00	118.50	113.00	113.50	-4
1150107	6214	0	582,888	67443797	115.50	116.50	115.00	115.50	0
1150107	6215	0	2,447,570	266300460	111.00	113.00	106.50	106.50	-3
1150107	6216	0	87,802	2320491	26.20	26.55	26.20	26.50	0
1150107	6224	0	174,179	7727745	45.10	45.20	44.00	44.20	0
1150107	6225	0	318	5551					0
1150107	6226	0	830,189	6152310	7.25	7.71	7.25	7.56	0
1150107	6230	0	61,015	6979010	116.00	116.00	113.00	114.00	-2
1150107	6235	0	730,516	45593938	62.90	62.90	61.90	62.70	0
1150107	6239	0	27,622,288	5754654327	211.00	214.00	203.00	205.50	1
1150107	6243	0	376,992	13361503	35.85	36.25	35.00	35.60	0
1150107	6257	0	11,680,249	1367324727	116.00	118.50	115.00	116.50	0
1150107	6269	0	1,786,734	102884151	56.80	58.60	56.30	58.40	1
1150107	6271	0	2,067,390	269456670	130.50	132.50	128.50	129.50	-1
1150107	6272	0	626,330	27577090	44.30	44.85	43.65	43.80	0
1150107	6277	0	92,186	5546504	60.00	60.50	60.00	60.10	0
1150107	6278	0	1,981,693	191289865	96.20	97.10	96.00	96.70	0
1150107	6281	0	77,139	4805998	62.40	62.50	62.20	62.20	0
1150107	6282	0	30,820,941	1341800806	43.50	44.75	42.75	43.30	0
1150107	6283	0	273,132	7016701	25.05	26.05	25.00	25.60	0
1150107	6285	0	9,998,750	1047853251	107.50	107.50	103.00	105.50	-2
1150107	6405	0	881,284	26900438	30.75	30.95	30.15	30.85	0
1150107	6409	0	1,163,502	1160415453	1020.00	1025.00	980.00	1005.00	-15
1150107	6412	0	2,223,038	186779605	84.10	84.60	83.10	84.50	0
1150107	6414	0	1,009,246	290961042	285.00	290.50	285.00	287.50	4
1150107	6415	0	20,098,731	4363186465	210.00	227.00	201.00	227.00	20
1150107	6416	0	113,910	9870802	86.00	87.10	86.00	86.80	0
1150107	6423	0	88,887	7581693	85.50	86.80	84.10	84.10	-1
1150107	6426	0	1,498,073	137816128	93.50	95.30	90.00	90.00	-3
1150107	6431	0	342,521	9263000	27.70	27.70	26.60	27.05	0
1150107	6438	0	617,470	86052331	141.00	142.50	138.00	138.50	-2
1150107	6442	0	2,550,639	3370094300	1325.00	1350.00	1295.00	1295.00	-5
1150107	6443	0	80,654,537	2262686129	25.85	28.40	25.45	28.40	2
1150107	6446	0	3,054,513	1563511093	499.00	524.00	497.50	507.00	7
1150107	6449	0	997,875	173350879	179.50	180.50	170.00	170.50	-5
1150107	6451	0	908,553	141626024	158.00	159.50	154.50	155.00	-1
1150107	6456	0	1,067,535	45923725	42.45	43.65	42.45	43.00	0
1150107	6464	0	14,032	1072522	76.00	76.70	76.00	76.70	0
1150107	6472	0	930,520	452258861	480.00	495.00	476.00	495.00	17
1150107	6477	0	1,472,236	52107585	34.50	35.90	34.20	35.20	0
1150107	6491	0	234,994	66475614	280.50	284.00	280.50	283.00	3
1150107	6504	0	69,123	2891539	41.60	42.20	41.30	41.85	0
1150107	6505	0	8,500,423	409067878	47.15	48.75	47.15	47.70	0
1150107	6515	0	1,294,862	4177525125	3150.00	3315.00	3090.00	3305.00	175
1150107	6525	0	201,135	15201091	75.80	76.00	75.00	76.00	0
1150107	6526	0	311,337	140549419	451.00	456.00	447.00	448.00	-1
1150107	6531	0	7,883,505	3670973884	485.50	486.00	452.00	455.50	-22
1150107	6533	0	538,758	132063092	247.00	247.50	241.00	247.00	2
1150107	6534	0	103,657	9668077	92.30	94.50	91.40	91.40	0
1150107	6541	0	406,631	21364792	52.30	53.00	52.00	52.50	0
1150107	6550	0	775,686	23502219	30.25	30.75	30.20	30.20	0
1150107	6552	0	396,934	10629524	26.00	27.65	25.95	26.40	0
1150107	6558	0	607,036	22721052	37.80	37.80	37.15	37.25	0
1150107	6573	0	585,406	9311367	15.90	16.45	15.50	15.90	0
1150107	6579	0	275,838	31592526	115.00	116.50	113.00	113.00	3
1150107	6581	0	10,560	1099737	103.50	105.00	103.50	104.00	1
1150107	6582	0	31,478	997321	31.50	32.05	31.30	31.80	0
1150107	6585	0	51,276	4328947	85.40	85.40	83.90	84.20	0
1150107	6589	0	735,631	45927538	61.80	63.00	61.80	62.40	0
1150107	6591	0	388,420	28563094	74.10	74.20	73.10	73.50	0
1150107	6592	0	1,309,824	77918526	59.40	61.10	58.70	60.10	0
1150107	6592A	0	2,285	222001	97.50	97.50	97.00	97.00	0
1150107	6592B	0	5,219	511000	98.00	98.20	97.50	98.20	0
1150107	6598	0	83,808	1871309	22.40	22.50	22.15	22.30	0
1150107	6605	0	317,708	43020515	134.00	137.00	134.00	137.00	2
1150107	6606	0	39,296	1001390	25.30	25.55	25.30	25.45	0
1150107	6614	0	125,501	6191635	49.20	50.20	49.00	49.25	0
1150107	6625	0	118,093	9608318	81.10	82.00	80.90	81.50	0
1150107	6641	0	25,021	479803	19.30	19.30	19.10	19.15	0
1150107	6645	0	86,853	1552728	18.00	18.05	17.70	17.75	0
1150107	6655	0	25,010	2998695	119.50	120.00	119.50	120.00	0
1150107	6657	0	88,748	3669052	41.00	41.65	41.00	41.20	0
1150107	6658	0	338,001	19477357	58.40	58.70	56.80	57.50	0
1150107	6666	0	21,833	1004478	45.85	46.80	45.35	45.55	0
1150107	6668	0	349,855	12648904	36.60	36.60	35.85	36.15	0
1150107	6669	0	2,149,436	9922592340	4675.00	4720.00	4515.00	4670.00	55
1150107	6670	0	323,014	83042016	254.00	259.00	254.00	259.00	3
1150107	6671	0	36,190	1297833	35.30	36.10	35.30	36.10	0
1150107	6672	0	816,798	73973428	91.10	92.10	89.20	90.60	0
1150107	6674	0	65,020	1292860	20.35	20.50	19.60	19.60	0
1150107	6689	0	199,821	11968633	60.00	60.20	59.30	60.00	0
1150107	6691	0	1,080,366	618936764	580.00	584.00	567.00	567.00	-9
1150107	6695	0	480,203	21574050	44.60	45.60	44.30	44.50	0
1150107	6698	0	654,173	22052365	34.60	34.60	33.25	33.70	0
1150107	6706	0	6,458,827	836584524	131.50	134.00	126.00	128.00	-3
1150107	6715	0	51,474	5158954	99.30	102.00	99.00	100.50	0
1150107	6719	0	586,571	108590416	184.00	188.50	182.50	186.50	0
1150107	6742	0	317,575	14419266	46.85	46.85	45.05	45.10	-1
1150107	6743	0	154,753	4200113	27.20	27.30	27.00	27.05	0
1150107	6753	0	1,064,390	137535239	132.00	132.00	128.50	129.50	-2
1150107	6754	0	6,358	300956	47.30	47.60	47.30	47.55	0
1150107	6756	0	246,570	20560082	81.90	84.20	81.90	83.50	2
1150107	6757	0	1,506,729	98837059	64.80	66.00	64.40	66.00	1
1150107	6768	0	1,386,149	141910946	101.50	103.50	101.00	103.00	0
1150107	6770	0	535,325,591	26366005461	50.00	50.50	48.00	49.20	1
1150107	6771	0	238,078	10401756	44.60	44.60	43.25	44.00	0
1150107	6776	0	3,875,508	220610997	57.30	58.10	56.00	56.60	1
1150107	6781	0	1,570,847	2023327505	1335.00	1340.00	1270.00	1270.00	-50
1150107	6782	0	143,390	25367168	175.50	178.00	175.00	177.50	2
1150107	6789	0	1,797,941	505464697	285.50	286.50	277.50	280.50	-4
1150107	6790	0	68,535	2592211	37.90	37.90	37.70	37.85	0
1150107	6792	0	41,457	2121153	51.10	51.50	51.00	51.20	0
1150107	6794	0	97,499	8322589	87.90	88.00	83.00	84.60	-3
1150107	6796	0	54,973	5108402	92.70	93.50	92.50	92.80	0
1150107	6799	0	514,026	43627488	82.80	87.00	82.80	85.00	3
1150107	6805	0	2,192,217	3135262470	1470.00	1485.00	1400.00	1405.00	-65
1150107	6806	0	1,076,084	40660449	37.70	38.05	37.60	37.90	0
1150107	6807	0	26,104	1181282	45.05	45.75	45.05	45.30	0
1150107	6830	0	893,071	162682854	181.00	185.00	178.50	181.50	1
1150107	6831	0	2,071,755	583798356	295.00	295.00	269.00	276.50	-18
1150107	6834	0	369,907	10779257	29.60	29.90	28.65	28.65	0
1150107	6835	0	42,236	1641412	38.25	39.00	38.25	38.80	0
1150107	6838	0	222,600	5997209	26.95	27.15	26.70	27.00	0
1150107	6854	0	781,306	106139245	130.50	141.50	128.00	137.50	8
1150107	6861	0	412,036	27720078	68.90	69.00	66.30	66.30	-2
1150107	6862	0	634,816	113992892	185.00	185.00	176.00	179.50	-4
1150107	6863	0	140,859	16582123	117.00	119.00	116.00	118.00	2
1150107	6869	0	511,606	46871176	92.00	92.60	91.30	91.40	-1
1150107	6873	0	566,397	54773741	98.20	99.00	95.80	95.80	-2
1150107	6885	0	253,534	7263436	29.00	29.10	28.35	28.35	0
1150107	6887	0	9,130	539273	58.90	59.30	58.90	59.30	0
1150107	6890	0	477,759	114062562	237.00	241.50	235.50	239.00	4
1150107	6901	0	655,867	10776283	16.30	16.60	16.20	16.45	0
1150107	6902	0	16,002	1208851	76.00	76.00	75.20	75.50	0
1150107	6906	0	361,283	28055066	80.40	80.50	75.10	75.10	-5
1150107	6909	0	4,029,630	191525608	47.00	49.50	45.00	48.25	1
1150107	6914	0	100,581	14433257	144.50	144.50	143.00	143.50	-1
1150107	6916	0	95,200	1784358	18.50	19.00	18.50	18.75	0
1150107	6918	0	89,280	7512278	84.00	85.00	83.50	85.00	0
1150107	6919	0	10,435,374	1508720286	151.00	152.00	141.50	141.50	-9
1150107	6921	0	112,287	7366694	68.00	68.00	64.50	66.00	-2
1150107	6923	0	433,433	44424155	100.50	103.50	100.50	103.50	3
1150107	6924	0	14,121	1047382	73.30	75.00	73.30	74.90	0
1150107	6928	0	93,569	4763323	51.80	51.80	50.70	50.80	0
1150107	6931	0	615,156	37882553	62.70	62.90	60.90	60.90	-2
1150107	6933	0	100,682	14923891	147.00	149.50	146.50	149.00	2
1150107	6936	0	48,401	1734005	35.95	36.00	35.75	35.95	0
1150107	6937	0	448,444	108463276	245.00	246.50	239.50	240.50	-7
1150107	6944	0	949,636	697063877	739.00	745.00	718.00	735.00	8
1150107	6949	0	163,054	53708886	318.00	336.00	318.00	326.50	7
1150107	6951	0	159,128	11617969	73.30	73.30	72.90	73.00	0
1150107	6952	0	14,095	602802	42.45	43.70	42.40	42.80	0
1150107	6955	0	5,000	789500	157.00	160.00	157.00	157.50	-1
1150107	6957	0	70,102	13805170	201.50	201.50	195.00	196.50	-1
1150107	6958	0	82,760	1273781	15.60	15.60	15.30	15.35	0
1150107	6958A	0	400,436	9092267	23.10	23.20	22.50	22.50	0
1150107	6962	0	2,516,252	97997615	38.45	39.40	38.35	38.90	0
1150107	6965	0	60,136	5242061	88.10	88.10	87.00	87.00	0
1150107	6969	0	21,000	610950	29.05	29.15	29.05	29.10	0
1150107	6988	0	40,000	548100	13.55	13.85	13.50	13.80	0
1150107	6994	0	224,640	21496058	97.90	98.00	94.80	94.80	-3
1150107	7610	0	891,137	132864908	146.50	152.00	142.00	152.00	6
1150107	7631	0	27,022	3678992	136.00	138.00	134.00	136.50	0
1150107	7705	0	51,329	2017588	39.40	39.45	39.20	39.35	0
1150107	7711	0	161,680	42025019	264.00	264.00	258.50	259.50	-2
1150107	7721	0	55,209	2659375	48.60	48.60	47.85	47.90	0
1150107	7722	0	19,751	10924137	551.00	557.00	550.00	557.00	1
1150107	7730	0	36,351	3487559	95.50	98.00	95.50	95.60	0
1150107	7732	0	30,096	1201040	40.20	40.20	39.70	40.00	0
1150107	7736	0	20,988	1861635	88.00	89.80	88.00	88.80	2
1150107	7740	0	81,435	12798890	158.00	160.00	155.50	157.00	-1
1150107	7749	0	538,898	256302259	462.00	487.00	459.00	471.50	9
1150107	7750	0	143,891	122791438	872.00	872.00	842.00	853.00	-25
1150107	7765	0	31,463	8963127	288.00	288.00	284.00	284.50	-3
1150107	7769	0	1,032,584	3434551070	3310.00	3370.00	3260.00	3320.00	60
1150107	7780	0	261,556	47515725	182.00	183.50	179.00	181.50	0
1150107	7786	0	129,287	19900754	154.50	154.50	153.00	154.50	0
1150107	7788	0	141,319	19031166	140.00	140.00	133.50	134.00	-1
1150107	7791	0	58,885	4203101	71.90	71.90	71.20	71.50	0
1150107	7799	0	688,214	265697646	392.50	395.00	380.50	387.00	-4
1150107	8011	0	950,840	20740909	21.70	22.00	21.55	22.00	0
1150107	8016	0	1,289,381	235522149	181.00	184.00	180.50	184.00	3
1150107	8021	0	33,642,234	6437607690	188.00	198.50	183.50	193.00	9
1150107	8028	0	12,820,577	2558739397	203.50	205.00	196.50	196.50	-4
1150107	8033	0	2,488,749	358997234	147.00	147.00	143.00	144.50	-1
1150107	8039	0	13,100,208	1125648065	84.20	88.20	83.80	86.10	1
1150107	8045	0	455,655	33671290	75.40	75.40	73.30	73.80	-2
1150107	8046	0	19,234,470	4746191647	247.00	253.50	240.00	241.50	-3
1150107	8070	0	4,617,686	207364914	44.30	45.20	44.30	44.90	0
1150107	8072	0	585,570	18337400	31.55	32.00	30.90	31.05	0
1150107	8081	0	619,594	132749042	211.50	217.50	210.50	215.00	4
1150107	8101	0	8,610	138011	15.85	16.55	15.85	16.30	0
1150107	8103	0	6,966,897	665795606	97.90	99.00	92.00	92.90	0
1150107	8104	0	1,227,159	39786554	31.60	33.10	31.60	32.40	1
1150107	8105	0	28,057,364	415050292	14.20	15.00	14.20	15.00	1
1150107	8110	0	88,711,518	6760166153	76.00	78.50	73.40	75.10	1
1150107	8112	0	113,299,383	9431008601	80.00	86.50	78.70	84.50	5
1150107	8112A	0	5,422	241805	44.65	44.65	44.55	44.65	0
1150107	8114	0	1,636,810	287509797	173.50	179.50	173.00	173.50	1
1150107	8131	0	24,436,853	1663228089	68.80	70.00	66.80	68.40	0
1150107	8150	0	66,244,764	3472577693	53.00	54.00	50.70	53.20	1
1150107	8162	0	86,236	3300817	38.85	38.85	37.75	37.75	-1
1150107	8163	0	995,355	30409059	30.20	30.75	30.20	30.70	0
1150107	8201	0	69,248	934052	13.60	13.60	13.30	13.60	0
1150107	8210	0	2,794,012	2778237449	999.00	1030.00	972.00	975.00	-15
1150107	8213	0	1,264,363	42680570	32.35	34.80	32.35	34.30	1
1150107	8215	0	10,972,629	240839972	21.50	22.20	21.10	22.20	2
1150107	8222	0	314,885	12617260	39.90	40.25	39.90	40.05	0
1150107	8249	0	604,110	30604621	50.30	51.00	50.10	50.90	0
1150107	8261	0	882,295	80149310	91.40	91.60	90.50	90.80	0
1150107	8271	0	42,659,448	5086445885	115.50	123.00	115.00	119.50	7
1150107	8341	0	211,897	16259248	76.40	77.20	76.20	76.30	0
1150107	8367	0	30,250	1283395	42.25	42.65	42.25	42.45	0
1150107	8374	0	6,204,298	566216725	88.70	95.00	88.50	91.30	3
1150107	8404	0	447,562	10600518	23.85	24.05	23.40	23.55	0
1150107	8411	0	19,960	241556	12.05	12.15	12.05	12.15	0
1150107	8422	0	162,827,918	5535297043	32.55	34.90	32.35	34.90	3
1150107	8429	0	211,742	1606602	7.56	7.65	7.54	7.62	0
1150107	8438	0	583,723	28671818	49.00	49.70	48.80	49.55	0
1150107	8442	0	54,732	3764142	69.00	69.00	68.50	68.60	0
1150107	8443	0	9,612	106864	11.15	11.15	11.10	11.10	0
1150107	8454	0	900,323	187012536	203.00	210.00	202.50	209.00	6
1150107	8462	0	165,082	25386877	150.50	155.50	150.50	154.50	4
1150107	8463	0	64,180	1704134	26.55	26.85	26.50	26.50	0
1150107	8464	0	533,505	198141294	374.50	374.50	369.00	373.00	1
1150107	8466	0	44,102	943369	21.35	21.95	21.20	21.45	0
1150107	8467	0	115,901	19834900	171.00	173.50	169.00	172.00	-1
1150107	8473	0	256,962	9209172	35.85	36.00	35.75	35.75	0
1150107	8476	0	715,441	11972393	17.20	17.20	16.60	16.60	0
1150107	8478	0	214,770	40952389	190.50	192.00	188.50	191.50	3
1150107	8481	0	37,000	1487350	40.10	40.55	40.05	40.55	0
1150107	8482	0	24,003	1181700	48.90	50.50	48.75	49.50	0
1150107	8487	0	54,164	4336755	79.00	80.90	79.00	80.10	1
1150107	8488	0	263,207	2702266	10.05	10.50	10.00	10.05	0
1150107	8499	0	230,996	74691331	318.50	328.50	315.50	324.50	7
1150107	8926	0	2,074,803	83781032	40.55	40.65	40.00	40.50	0
1150107	8940	0	61,672	1315413	21.45	21.65	21.20	21.35	0
1150107	8996	0	3,472,975	1995492501	580.00	584.00	565.00	568.00	-14
1150107	9103	0	871,550	3831335	4.36	4.46	4.34	4.44	0
1150107	910322	0	17,224	413360	24.00	24.05	24.00	24.05	0
1150107	9105	0	21,134,609	124867685	5.91	5.95	5.87	5.88	0
1150107	910861	0	39,353	209332	5.33	5.35	5.24	5.27	0
1150107	9110	0	56,000	166470	2.90	3.14	2.90	3.02	0
1150107	911608	0	34,001	91502	2.68	2.75	2.68	2.75	0
1150107	911622	0	67,000	259090	3.80	3.96	3.80	3.87	0
1150107	911868	0	290,000	384100	1.33	1.34	1.32	1.34	0
1150107	912000	0	528,304	1403787	2.67	2.68	2.64	2.67	0
1150107	9136	0	1,442,055	11594922	8.09	8.10	7.99	8.02	0
1150107	9802	0	1,176,248	117551319	100.00	100.50	99.10	99.90	-1
1150107	9902	0	356,989	5955233	16.60	17.00	16.30	16.80	0
1150107	9904	0	15,514,793	480474856	30.50	31.20	30.35	31.15	0
1150107	9905	0	123,740	2459743	19.95	19.95	19.80	19.90	0
1150107	9906	0	93,845	4612910	48.55	49.60	48.55	49.45	0
1150107	9907	0	4,336,031	78769791	17.80	18.30	17.80	18.25	0
1150107	9908	0	97,995	2926870	29.85	29.90	29.85	29.85	0
1150107	9910	0	1,335,354	142025623	108.00	108.00	105.50	106.50	0
1150107	9911	0	504,585	41695496	83.00	83.10	82.00	82.70	0
1150107	9912	0	40,494	496727	12.55	12.55	12.15	12.15	0
1150107	9914	0	1,919,932	153778116	79.50	80.90	79.00	80.30	0
1150107	9917	0	332,489	36099085	108.00	109.00	108.00	108.50	0
1150107	9918	0	15,929	631403	39.70	39.70	39.60	39.60	0
1150107	9919	0	488,101	8004620	16.25	16.50	16.20	16.50	0
1150107	9921	0	1,419,179	127083632	87.80	90.40	87.80	90.20	2
1150107	9924	0	137,888	6935872	50.50	50.50	50.00	50.20	0
1150107	9925	0	138,946	5656138	40.90	40.90	40.65	40.70	0
1150107	9926	0	25,065	1238168	49.40	49.40	49.35	49.35	0
1150107	9927	0	87,001	5903314	67.70	68.20	67.60	67.80	0
1150107	9928	0	195,387	3531867	18.35	18.35	18.00	18.00	0
1150107	9929	0	9,000	93650	10.45	10.50	10.20	10.50	0
1150107	9930	0	92,214	6449867	70.00	70.10	69.80	69.90	0
1150107	9931	0	7,817	261465	33.55	33.55	33.40	33.55	0
1150107	9933	0	2,314,820	72408378	31.00	31.45	31.00	31.20	0
1150107	9934	0	637,192	6328357	9.99	10.00	9.89	9.98	0
1150107	9935	0	209,257	4106282	19.55	19.80	19.40	19.65	0
1150107	9937	0	46,635	2710444	58.30	58.40	57.70	58.40	0
1150107	9938	0	1,565,490	80777285	51.20	51.90	51.10	51.90	0
1150107	9939	0	825,496	97574266	117.00	119.50	116.50	118.50	1
1150107	9940	0	278,937	6252685	22.40	22.55	22.30	22.35	0
1150107	9941	0	1,667,628	136707504	82.50	82.60	81.50	81.80	0
1150107	9941A	0	3,078	154822	50.30	50.30	50.30	50.30	0
1150107	9942	0	72,786	7700971	105.00	106.50	105.00	106.00	0
1150107	9943	0	38,639	2324431	60.30	60.40	60.00	60.10	0
1150107	9944	0	22,503	378152	16.85	16.85	16.65	16.80	0
1150107	9945	0	5,505,103	164358546	29.70	30.00	29.55	29.85	0
1150107	9946	0	147,100	2817642	19.45	19.45	19.05	19.10	0
1150107	9955	0	596,535	18529889	31.00	31.25	30.75	31.25	0
1150107	9958	0	1,742,362	242585739	142.50	142.50	138.00	139.00	-3

＊參考自政府開放平台