個股日成交資訊 (2026/01/08)

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
1150108	0050	0	74,866,080	5233314685	69.65	70.35	69.40	70.10	0
1150108	0051	0	89,936	8591293	96.00	96.20	95.05	95.45	0
1150108	0052	0	52,857,390	2152841862	40.60	40.97	40.40	40.84	0
1150108	0053	0	29,198	4390434	150.75	151.35	149.60	150.00	0
1150108	0055	0	194,339	6201545	31.85	32.10	31.85	31.99	0
1150108	0056	0	63,945,146	2398163648	37.62	37.70	37.39	37.41	0
1150108	0057	0	3,327	677394	203.15	204.40	203.15	204.40	0
1150108	0061	0	538,023	12790317	23.92	23.92	23.69	23.69	0
1150108	006203	0	8,087	1021617	126.20	126.65	126.20	126.60	0
1150108	006204	0	2,577	398453	154.20	154.95	154.20	154.95	0
1150108	006205	0	354,620	14526341	40.85	41.10	40.85	40.99	0
1150108	006206	0	54,345	2089362	38.64	38.64	38.09	38.44	0
1150108	006207	0	130,974	4140135	31.60	31.66	31.58	31.60	0
1150108	006208	0	11,657,728	1859584012	158.80	160.35	158.35	159.55	0
1150108	00625K	0	0						0
1150108	00631L	0	2,945,783	1181619895	398.85	405.00	397.65	400.70	-1
1150108	00632R	0	35,084,087	548531001	15.68	15.70	15.56	15.63	0
1150108	00633L	0	2,126,219	109270641	51.80	51.80	51.05	51.05	0
1150108	00634R	0	120,200	380024	3.16	3.17	3.16	3.17	0
1150108	00635U	0	4,227,000	200857954	47.57	47.70	47.35	47.35	0
1150108	00636	0	567,944	15640351	27.59	27.59	27.45	27.52	0
1150108	00636K	0	200	1752	8.76	8.76	8.76	8.76	0
1150108	00637L	0	37,039,387	782773665	21.21	21.32	21.00	21.01	0
1150108	00638R	0	95,015	643911	6.75	6.79	6.74	6.79	0
1150108	00639	0	941,928	14609813	15.55	15.55	15.45	15.53	0
1150108	00640L	0	102,846	8378207	81.55	82.00	81.20	81.50	0
1150108	00641R	0	1,285,615	5722350	4.46	4.46	4.44	4.46	0
1150108	00642U	0	4,357,101	64573039	14.83	14.86	14.79	14.83	0
1150108	00643	0	3,372,750	60045086	17.80	17.85	17.65	17.84	0
1150108	00643K	0	0						0
1150108	00645	0	1,066,402	52230816	48.98	49.07	48.90	48.96	0
1150108	00646	0	2,292,018	157320949	68.60	68.70	68.50	68.65	0
1150108	00647L	0	38,002	4512861	118.75	119.00	118.50	118.50	0
1150108	00648R	0	249,104	1077919	4.32	4.34	4.32	4.33	0
1150108	00650L	0	9,350,790	170947198	18.51	18.51	18.17	18.23	0
1150108	00651R	0	500,959	2612301	5.19	5.23	5.19	5.22	0
1150108	00652	0	243,465	9135679	37.59	37.59	37.49	37.51	0
1150108	00653L	0	146,250	8475420	58.20	58.20	57.70	57.80	0
1150108	00654R	0	6,000	37680	6.26	6.29	6.26	6.29	0
1150108	00655L	0	1,228,925	43892318	35.99	36.01	35.52	35.52	0
1150108	00656R	0	99,020	592829	5.96	6.01	5.95	6.01	0
1150108	00657	0	394,735	23913366	60.65	60.85	60.40	60.40	0
1150108	00657K	0	200	3830	19.15	19.15	19.15	19.15	0
1150108	00660	0	19,386	831367	42.72	43.00	42.72	43.00	0
1150108	00661	0	287,461	19062065	66.45	66.60	66.05	66.10	0
1150108	00662	0	2,490,629	259013968	103.90	104.25	103.80	103.90	0
1150108	00663L	0	5,051,099	264302928	52.10	52.85	51.90	52.35	0
1150108	00664R	0	14,299,328	36126239	2.54	2.54	2.51	2.53	0
1150108	00665L	0	21,989,080	243840705	11.21	11.21	11.01	11.04	0
1150108	00666R	0	103,479	906110	8.73	8.78	8.73	8.75	0
1150108	00668	0	285,107	16072978	56.30	56.55	56.30	56.40	0
1150108	00668K	0	200	3576	17.88	17.88	17.88	17.88	0
1150108	00669R	0	1,570,250	8834980	5.62	5.65	5.61	5.65	0
1150108	00670L	0	1,314,251	217353967	165.65	165.85	164.70	164.70	0
1150108	00671R	0	4,870,000	13741560	2.83	2.83	2.81	2.83	0
1150108	00673R	0	1,867,507	54240792	29.02	29.14	28.99	29.08	0
1150108	00674R	0	1,346,246	7724093	5.73	5.77	5.71	5.77	0
1150108	00675L	0	2,339,388	372165586	158.15	160.65	157.80	159.10	0
1150108	00676R	0	2,151,274	18500935	8.62	8.63	8.55	8.60	0
1150108	00678	0	350,641	12664648	36.08	36.19	35.99	36.14	0
1150108	00680L	0	25,819,601	187394341	7.24	7.28	7.24	7.28	0
1150108	00681R	0	102,000	2118120	20.77	20.78	20.74	20.78	0
1150108	00682U	0	21,049	426317	20.25	20.26	20.25	20.26	0
1150108	00683L	0	52,565	1098149	20.89	20.91	20.88	20.88	0
1150108	00684R	0	126,000	1956790	15.61	15.61	15.47	15.49	0
1150108	00685L	0	753,938	107697146	142.00	144.25	141.55	142.80	0
1150108	00686R	0	1,675,062	2580636	1.55	1.55	1.53	1.55	0
1150108	00688L	0	9,049,040	65461193	7.22	7.26	7.22	7.25	0
1150108	00689R	0	170,014	3677401	21.63	21.63	21.63	21.63	0
1150108	00690	0	795,733	37186797	46.80	46.90	46.50	46.67	0
1150108	00692	0	1,107,270	67448502	60.70	61.20	60.45	61.10	0
1150108	00693U	0	1,457,526	29686721	20.40	20.40	20.31	20.31	0
1150108	00700	0	251,274	4662504	18.66	18.66	18.50	18.54	0
1150108	00701	0	2,249,477	65983101	29.34	29.42	29.23	29.29	0
1150108	00702	0	114,854	2677025	23.30	23.32	23.30	23.30	0
1150108	00703	0	73,293	1617451	22.09	22.15	22.04	22.09	0
1150108	00706L	0	1,129,235	23078950	20.45	20.48	20.41	20.45	0
1150108	00707R	0	0						0
1150108	00708L	0	3,452,871	327145243	95.00	95.50	93.95	94.10	-1
1150108	00709	0	78,670	2974837	37.78	37.86	37.71	37.80	0
1150108	00710B	0	639,687	12189268	18.97	19.11	18.97	19.09	0
1150108	00711B	0	111,999	1829953	16.31	16.35	16.31	16.35	0
1150108	00712	0	12,112,501	112066878	9.25	9.27	9.23	9.26	0
1150108	00713	0	11,824,459	601913066	50.85	51.00	50.80	50.85	0
1150108	00714	0	147,021	2942234	20.11	20.11	19.92	20.00	0
1150108	00715L	0	24,368,189	466943025	19.10	19.23	19.08	19.16	0
1150108	00717	0	273,584	4191315	15.28	15.34	15.28	15.34	0
1150108	00728	0	142,774	5578296	39.18	39.40	38.85	38.85	0
1150108	00730	0	207,671	4909767	23.60	23.75	23.50	23.55	0
1150108	00731	0	1,322,128	92502976	70.30	70.50	69.70	69.75	0
1150108	00733	0	767,290	37254713	48.60	48.91	48.12	48.26	0
1150108	00735	0	1,357,078	79357575	58.30	58.95	58.25	58.25	0
1150108	00736	0	101,710	2935418	28.86	28.87	28.86	28.87	0
1150108	00737	0	297,039	11175061	37.16	37.77	37.16	37.73	0
1150108	00738U	0	21,063,279	1350162417	64.45	64.90	63.00	63.15	-2
1150108	00739	0	206,979	5651311	27.00	27.41	27.00	27.36	0
1150108	00752	0	1,600,370	42714613	26.85	26.85	26.65	26.68	0
1150108	00753L	0	13,876,133	178086708	12.95	12.96	12.77	12.80	0
1150108	00757	0	2,060,163	244213758	118.30	118.75	118.15	118.55	1
1150108	00762	0	897,112	76546690	85.25	85.55	85.20	85.20	0
1150108	00763U	0	3,211,775	104018065	32.33	32.63	32.20	32.26	0
1150108	00770	0	740,951	43522822	58.65	58.90	58.60	58.75	0
1150108	00771	0	33,143	537582	16.20	16.23	16.20	16.23	0
1150108	00775B	0	80,000	2630400	32.88	32.88	32.88	32.88	0
1150108	00783	0	91,853	2495257	27.05	27.20	27.05	27.20	0
1150108	00830	0	19,569,241	1209043977	61.85	61.90	61.65	61.75	0
1150108	00850	0	2,068,524	119351871	57.85	58.00	57.50	57.55	0
1150108	00851	0	26,808	1559762	57.95	58.30	57.95	58.30	0
1150108	00852L	0	175,988	5557423	31.63	31.67	31.53	31.55	0
1150108	00861	0	166,476	9707291	58.45	58.50	58.20	58.20	0
1150108	00865B	0	2,380,588	112991279	47.30	47.52	47.28	47.51	0
1150108	00875	0	102,544	4022742	39.10	39.26	39.10	39.25	0
1150108	00876	0	224,986	12400481	55.55	55.55	54.90	55.00	0
1150108	00878	0	62,112,086	1378338751	22.22	22.33	22.08	22.12	0
1150108	00881	0	33,069,396	1141381375	34.61	34.69	34.40	34.45	0
1150108	00882	0	9,232,740	142181304	15.43	15.45	15.35	15.42	0
1150108	00885	0	17,415,020	332102994	18.85	19.31	18.83	19.14	0
1150108	00891	0	13,886,602	295504213	21.42	21.45	21.15	21.17	0
1150108	00892	0	598,384	13868207	23.22	23.34	23.07	23.10	0
1150108	00893	0	1,147,290	37932012	33.22	33.22	33.02	33.02	0
1150108	00894	0	1,770,454	51038454	28.93	29.05	28.72	28.74	0
1150108	00895	0	529,363	21182618	39.89	40.12	39.88	40.03	0
1150108	00896	0	4,100,997	81142882	19.86	19.93	19.66	19.66	0
1150108	00897	0	1,339,806	12455491	9.25	9.32	9.25	9.31	0
1150108	00898	0	1,507,578	12600620	8.28	8.38	8.28	8.37	0
1150108	00899	0	193,129	4080458	21.14	21.14	21.11	21.14	0
1150108	00900	0	16,455,199	233625007	14.16	14.24	14.14	14.17	0
1150108	00901	0	804,572	21263137	26.49	26.52	26.27	26.27	0
1150108	00902	0	1,659,738	22295655	13.43	13.50	13.39	13.40	0
1150108	00903	0	144,144	2572834	17.82	17.88	17.82	17.87	0
1150108	00904	0	6,271,749	160830982	25.66	25.79	25.52	25.61	0
1150108	00905	0	1,086,343	19634899	18.08	18.15	18.00	18.06	0
1150108	00907	0	1,402,162	21543774	15.32	15.41	15.28	15.39	0
1150108	00908	0	211,845	2979213	14.03	14.09	14.03	14.09	0
1150108	00909	0	2,926,652	121374792	41.46	41.67	41.30	41.42	0
1150108	00910	0	1,886,692	92547219	48.90	49.31	48.69	49.08	0
1150108	00911	0	351,629	12541613	35.80	35.80	35.50	35.62	0
1150108	00912	0	823,843	18557986	22.50	22.65	22.46	22.53	0
1150108	00913	0	225,295	6086819	27.17	27.35	26.79	26.84	0
1150108	00915	0	9,124,319	211376514	23.17	23.30	23.05	23.07	0
1150108	00916	0	213,728	5842690	27.32	27.40	27.31	27.33	0
1150108	00917	0	3,115,728	83825760	26.90	27.21	26.67	27.21	0
1150108	00918	0	20,864,075	475414737	22.92	22.93	22.68	22.68	0
1150108	00919	0	116,953,348	2689273146	23.00	23.17	22.91	22.93	0
1150108	00920	0	77,339	1442722	18.80	18.80	18.62	18.63	0
1150108	00921	0	1,143,887	20382711	17.75	17.84	17.75	17.78	0
1150108	00922	0	13,408,365	365566025	27.22	27.39	27.12	27.25	0
1150108	00923	0	1,718,659	46959544	27.33	27.43	27.20	27.30	0
1150108	00924	0	4,651,115	137355994	29.38	29.58	29.38	29.57	0
1150108	00926	0	425,757	10054194	23.60	23.66	23.59	23.61	0
1150108	00927	0	47,587,716	1121090656	23.73	23.80	23.37	23.37	0
1150108	00929	0	35,713,055	668002983	18.84	18.90	18.53	18.54	0
1150108	00930	0	1,503,239	26758961	17.85	17.90	17.66	17.68	0
1150108	00932	0	1,131,042	16575404	14.63	14.72	14.53	14.55	0
1150108	00934	0	4,819,618	104065168	21.72	21.72	21.46	21.46	0
1150108	00935	0	4,343,673	139143903	32.13	32.21	31.85	31.91	0
1150108	00936	0	9,025,736	151927018	16.72	16.88	16.70	16.75	0
1150108	00938	0	1,318,123	23767813	17.95	18.11	17.95	18.08	0
1150108	00939	0	27,985,185	421129432	15.05	15.11	14.99	15.02	0
1150108	00940	0	32,733,756	306732221	9.38	9.40	9.33	9.33	0
1150108	00941	0	1,809,625	33928478	18.77	18.80	18.70	18.71	0
1150108	00943	0	107,485	1559486	14.65	14.65	14.45	14.46	0
1150108	00944	0	715,555	10655570	14.88	14.94	14.81	14.82	0
1150108	00945B	0	5,142,944	75295992	14.59	14.66	14.59	14.64	0
1150108	00946	0	13,234,739	130924601	9.92	10.00	9.81	9.82	0
1150108	00947	0	6,257,822	133775067	21.27	21.59	21.22	21.29	0
1150108	00949	0	1,839,146	34246649	18.65	18.66	18.59	18.61	0
1150108	00951	0	2,380,609	28765872	12.10	12.16	12.04	12.05	0
1150108	00952	0	4,322,072	53157406	12.31	12.39	12.18	12.18	0
1150108	00953B	0	27,938,880	272538840	9.73	9.77	9.73	9.76	0
1150108	00954	0	2,461,906	31947412	12.99	13.03	12.90	12.91	0
1150108	00956	0	226,030	2664941	11.77	11.83	11.77	11.81	0
1150108	00960	0	5,159,398	77544564	15.02	15.05	14.94	15.02	0
1150108	00961	0	4,034,956	39600688	9.74	9.87	9.74	9.76	0
1150108	00962	0	341,234	3731983	11.04	11.07	10.88	10.90	0
1150108	00963	0	1,072,957	12449189	11.61	11.62	11.58	11.60	0
1150108	00964	0	1,588,676	19076816	12.04	12.05	11.99	11.99	0
1150108	00965	0	13,296,672	326163614	24.30	24.69	24.30	24.67	0
1150108	00971	0	2,823,201	45909664	16.16	16.29	16.13	16.25	0
1150108	00972	0	58,931	1093641	18.50	18.64	18.49	18.60	0
1150108	009800	0	1,828,386	20584198	11.23	11.28	11.22	11.26	0
1150108	009801	0	2,230,093	25039903	11.19	11.26	11.19	11.21	0
1150108	009802	0	4,349,824	50676746	11.75	11.76	11.58	11.59	0
1150108	009803	0	1,976,118	26887921	13.64	13.68	13.55	13.60	0
1150108	009804	0	1,216,353	18656202	15.40	15.40	15.24	15.27	0
1150108	009805	0	8,068,875	101729044	12.65	12.65	12.56	12.62	0
1150108	009808	0	1,147,279	23684645	20.63	20.72	20.59	20.65	0
1150108	009809	0	577,515	6437038	11.14	11.17	11.10	11.13	0
1150108	00980A	0	11,314,595	175051783	15.50	15.58	15.38	15.39	0
1150108	009810	0	90,098	1698541	18.93	18.93	18.81	18.85	0
1150108	009811	0	3,119,778	36855610	11.79	11.84	11.79	11.81	0
1150108	009812	0	2,768,495	30468699	10.98	11.02	10.96	11.00	0
1150108	009813	0	13,097,757	139237966	10.59	10.65	10.59	10.64	0
1150108	00981A	0	102,937,313	1733736804	16.80	17.01	16.73	16.77	0
1150108	00981T	0	1,441,372	15686685	10.84	10.91	10.84	10.90	0
1150108	00982A	0	42,110,338	626401421	14.91	15.02	14.76	14.78	0
1150108	00982D	0	7,532,655	76808681	10.18	10.21	10.17	10.20	0
1150108	00982T	0	8,521,398	90921069	10.75	10.75	10.60	10.60	0
1150108	00983A	0	4,165,918	51438942	12.36	12.38	12.33	12.33	0
1150108	00983D	0	1,055,379	10905771	10.33	10.35	10.30	10.34	0
1150108	00984A	0	11,260,102	131003567	11.65	11.70	11.58	11.58	0
1150108	00985A	0	12,516,707	176679295	14.15	14.20	14.05	14.08	0
1150108	00985B	0	10,968,887	113329738	10.30	10.35	10.30	10.34	0
1150108	00986A	0	800,951	9579846	11.88	11.99	11.88	11.95	0
1150108	00987A	0	17,592,645	175233882	10.00	10.04	9.90	9.92	0
1150108	00988A	0	11,297,791	121160125	10.70	10.77	10.68	10.69	0
1150108	00989A	0	3,739,462	58392230	15.56	15.65	15.56	15.60	0
1150108	00990A	0	34,227,390	358346873	10.43	10.50	10.42	10.49	0
1150108	00991A	0	37,102,296	392511256	10.58	10.68	10.51	10.54	0
1150108	00992A	0	42,088,053	444224788	10.57	10.69	10.47	10.47	0
1150108	00994A	0	14,952,983	149780214	10.06	10.06	9.96	10.00	0
1150108	01001T	0	18,000	210250	11.69	11.69	11.67	11.67	0
1150108	01002T	0	50,000	722600	14.50	14.50	14.45	14.45	0
1150108	01004T	0	0						0
1150108	01007T	0	29,000	390250	13.40	13.50	13.40	13.50	0
1150108	01009T	0	4,120	27853	6.75	6.77	6.75	6.77	0
1150108	01010T	0	31,191	312846	10.03	10.03	10.03	10.03	0
1150108	020000	0	1,000	18150	18.15	18.15	18.15	18.15	0
1150108	020011	0	0						0
1150108	020012	0	0						0
1150108	02001L	0	89,000	4815300	55.20	55.35	53.25	53.25	-3
1150108	02001R	0	10,000	8300	0.83	0.83	0.83	0.83	0
1150108	020020	0	15,000	244000	16.26	16.31	16.25	16.25	0
1150108	020028	0	2,000	26640	13.32	13.32	13.32	13.32	0
1150108	020029	0	7,000	70140	10.02	10.02	10.02	10.02	0
1150108	020030	0	35,000	314150	9.01	9.03	8.83	8.83	0
1150108	020031	0	141,000	901350	6.42	6.42	6.30	6.30	0
1150108	020032	0	8,000	63620	8.05	8.05	7.90	7.90	0
1150108	020034	0	71,000	551940	7.77	7.79	7.76	7.78	0
1150108	020036	0	0						0
1150108	020037	0	0						0
1150108	020038	0	8,000	61270	7.75	7.75	7.63	7.63	0
1150108	020039	0	72,000	693230	9.63	9.64	9.61	9.61	0
1150108	1101	0	25,959,232	610301363	23.70	23.90	23.35	23.45	0
1150108	1101B	0	2,058	93377	45.40	45.40	45.35	45.35	0
1150108	1102	0	5,615,546	207755315	36.75	37.15	36.70	37.10	0
1150108	1103	0	341,207	4735556	13.80	14.00	13.80	13.80	0
1150108	1104	0	1,082,896	32211797	29.70	29.95	29.65	29.65	0
1150108	1108	0	82,050	1222520	14.90	14.95	14.85	14.90	0
1150108	1109	0	141,240	2178429	15.45	15.50	15.40	15.40	0
1150108	1110	0	321,124	5227043	16.30	16.40	16.20	16.30	0
1150108	1201	0	1,107,348	15977054	14.30	14.65	14.30	14.60	0
1150108	1203	0	25,115	998794	39.70	39.80	39.70	39.70	0
1150108	1210	0	1,035,497	53308123	51.30	51.70	51.30	51.30	0
1150108	1213	0	13,089	130871	10.00	10.00	9.98	10.00	0
1150108	1215	0	1,021,859	139149734	136.50	137.50	134.50	136.50	-1
1150108	1216	0	11,660,815	883348438	75.30	76.10	75.30	75.60	0
1150108	1217	0	350,414	3652323	10.45	10.50	10.40	10.45	0
1150108	1218	0	374,709	6812282	18.15	18.25	18.10	18.10	0
1150108	1219	0	198,503	2650401	13.35	13.45	13.30	13.35	0
1150108	1220	0	110,480	1380192	12.55	12.55	12.40	12.55	0
1150108	1225	0	67,656	1909008	28.05	28.35	28.05	28.30	0
1150108	1227	0	1,026,323	30484396	29.80	29.95	29.60	29.65	0
1150108	1229	0	1,765,482	81540861	46.25	46.35	46.00	46.25	0
1150108	1231	0	155,459	14728406	94.00	95.00	94.00	94.60	0
1150108	1232	0	38,380	5547102	144.50	145.00	144.00	144.50	0
1150108	1233	0	15,318	489495	31.90	32.05	31.80	31.95	0
1150108	1234	0	44,996	1687761	37.50	37.70	37.45	37.45	0
1150108	1235	0	2,971	135680	45.70	45.70	45.70	45.70	0
1150108	1236	0	51,810	1313209	25.35	25.40	25.20	25.30	0
1150108	1256	0	27,313	4131282	152.00	154.50	150.00	152.00	0
1150108	1301	0	65,083,157	2757183011	41.40	43.50	41.30	41.70	1
1150108	1303	0	258,690,382	17488494279	66.20	69.50	66.00	67.00	2
1150108	1304	0	10,612,292	123100477	11.30	11.90	11.20	11.25	0
1150108	1305	0	6,720,832	79210811	11.75	12.30	11.30	11.35	0
1150108	1307	0	1,212,099	38755944	32.15	32.65	31.60	31.80	0
1150108	1308	0	3,801,387	52367248	13.55	14.20	13.30	13.35	0
1150108	1309	0	1,802,750	21177202	11.50	12.00	11.35	11.35	0
1150108	1310	0	3,706,194	33382007	9.08	9.22	8.76	8.83	0
1150108	1312	0	7,716,268	93005680	12.00	12.25	11.90	11.95	0
1150108	1312A	0	115,000	2640950	22.20	23.45	22.20	23.00	1
1150108	1313	0	3,368,406	35077009	10.30	10.60	10.20	10.20	0
1150108	1314	0	27,102,280	220099541	8.12	8.23	8.02	8.02	0
1150108	1315	0	4,336	277978	64.40	64.40	64.00	64.10	0
1150108	1316	0	3,437,530	50933632	14.70	14.95	14.65	14.85	0
1150108	1319	0	1,424,033	135308279	94.30	95.40	94.30	95.20	0
1150108	1321	0	123,107	4298888	35.15	35.15	34.75	35.00	0
1150108	1323	0	30,159	587318	19.45	19.50	19.40	19.50	0
1150108	1324	0	156,503	1767093	11.45	11.45	11.10	11.35	0
1150108	1325	0	179,317	5388759	30.15	30.20	29.95	30.05	0
1150108	1326	0	29,927,780	996376188	33.10	34.10	32.45	32.60	0
1150108	1337	0	470,197	2299925	4.85	4.93	4.85	4.86	0
1150108	1338	0	57,724	1156742	20.20	20.20	20.00	20.00	0
1150108	1339	0	52,130	2177313	41.80	42.00	41.50	42.00	0
1150108	1340	0	109,133	754830	6.91	7.02	6.83	6.87	0
1150108	1341	0	1,020	59069	57.90	57.90	57.90	57.90	0
1150108	1342	0	238,683	22412778	94.80	95.10	92.80	92.80	-1
1150108	1402	0	5,995,184	169136220	28.10	28.30	28.10	28.25	0
1150108	1409	0	4,378,098	65636230	15.00	15.25	14.80	14.85	0
1150108	1410	0	11,028	377260	34.20	34.45	34.05	34.10	0
1150108	1413	0	12,460	121863	9.60	9.97	9.60	9.97	0
1150108	1416	0	349,816	4112758	11.90	11.90	11.65	11.70	0
1150108	1417	0	296,203	2605310	8.80	8.84	8.77	8.77	0
1150108	1418	0	10,015	199103	19.85	19.90	19.85	19.90	0
1150108	1419	0	909,557	66092826	69.80	73.90	69.80	72.60	3
1150108	1423	0	20,582	793016	39.85	39.85	38.20	38.20	0
1150108	1432	0	207,635	3710405	18.00	18.00	17.80	17.80	0
1150108	1434	0	5,555,251	89898399	16.40	16.70	15.85	16.10	0
1150108	1435	0	2,072	44248	21.35	21.35	21.35	21.35	0
1150108	1436	0	116,413	7240743	62.50	62.60	61.90	62.20	0
1150108	1437	0	119,253	3950918	33.10	33.20	32.95	33.15	0
1150108	1438	0	30,477	1008765	33.10	33.20	33.00	33.20	0
1150108	1439	0	187,359	5464890	29.00	30.00	29.00	29.30	0
1150108	1440	0	908,098	12080541	13.25	13.45	13.20	13.20	0
1150108	1441	0	35,042	368021	10.20	10.65	10.20	10.40	0
1150108	1442	0	507,863	15149993	30.00	30.30	29.55	29.85	0
1150108	1443	0	4,001	106727	26.50	26.85	26.50	26.85	0
1150108	1444	0	2,786,932	17304108	6.02	6.34	6.02	6.22	0
1150108	1445	0	117,124	1473470	12.70	12.80	12.50	12.50	0
1150108	1446	0	120,300	2187225	18.25	18.30	18.05	18.05	0
1150108	1447	0	931,019	4929123	5.23	5.34	5.23	5.23	0
1150108	1449	0	1,090,894	12438658	11.50	11.90	11.20	11.20	0
1150108	1451	0	70,228	1219465	17.30	17.55	17.30	17.35	0
1150108	1452	0	54,631	646999	11.80	12.00	11.75	11.75	0
1150108	1453	0	85,528	1046173	12.20	12.40	12.20	12.20	0
1150108	1454	0	74,850	942641	12.65	12.75	12.50	12.50	0
1150108	1455	0	371,208	2878048	7.70	7.79	7.69	7.77	0
1150108	1456	0	108,330	1393392	12.75	13.15	12.75	13.15	0
1150108	1457	0	118,049	1834397	15.55	15.60	15.50	15.50	0
1150108	1459	0	73,391	866972	11.80	11.90	11.80	11.85	0
1150108	1460	0	699,068	4458414	6.39	6.40	6.33	6.39	0
1150108	1463	0	16,372	290423	17.80	17.90	17.65	17.65	0
1150108	1464	0	264,088	2939346	11.20	11.20	11.10	11.15	0
1150108	1465	0	96,015	1202654	12.50	12.60	12.50	12.60	0
1150108	1466	0	51,461	716506	14.20	14.20	13.85	13.95	0
1150108	1467	0	1,450,345	11745442	7.72	8.38	7.72	8.00	0
1150108	1468	0	40,015	473629	11.75	11.90	11.70	11.90	0
1150108	1470	0	0						0
1150108	1471	0	2,839,727	28536256	10.00	10.30	9.80	10.05	0
1150108	1472	0	173,246	15504673	87.80	90.70	87.60	89.20	1
1150108	1473	0	55,381	1331087	23.85	24.15	23.85	24.15	0
1150108	1474	0	296,027	3052934	10.55	10.60	10.20	10.35	0
1150108	1475	0	47,215	1470129	30.85	31.40	30.65	31.05	0
1150108	1476	0	1,754,703	701719998	390.00	404.50	387.50	404.00	15
1150108	1477	0	2,064,201	637068499	298.00	312.00	297.00	309.50	12
1150108	1503	0	984,359	168983972	171.50	173.50	170.00	172.00	0
1150108	1504	0	11,694,535	957783081	82.70	82.90	81.30	81.60	-1
1150108	1506	0	232,117	2692361	11.60	11.70	11.50	11.70	0
1150108	1512	0	54,824	399309	7.24	7.42	7.24	7.39	0
1150108	1513	0	2,790,068	404688912	146.00	146.50	144.50	145.00	-1
1150108	1514	0	1,639,362	159104572	98.00	98.90	96.30	96.60	0
1150108	1515	0	147,879	3995966	27.00	27.20	26.85	27.00	0
1150108	1516	0	18,106	403482	22.95	22.95	21.35	22.40	1
1150108	1517	0	134,462	1472879	10.95	11.00	10.90	11.00	0
1150108	1519	0	3,554,352	2633994164	752.00	752.00	734.00	735.00	-20
1150108	1521	0	21,619	504798	23.40	23.40	23.30	23.30	0
1150108	1522	0	834,065	37230114	45.25	45.25	44.35	44.40	0
1150108	1522A	0	4,401	215764	49.05	49.05	49.00	49.00	0
1150108	1524	0	4,346,109	131382775	29.90	30.50	29.70	30.30	0
1150108	1525	0	14,175	896040	63.30	63.50	62.70	63.50	0
1150108	1526	0	40,318	677882	16.80	16.85	16.65	16.80	0
1150108	1527	0	75,443	2471116	32.80	32.95	32.65	32.65	0
1150108	1528	0	3,422,359	75075593	21.90	22.40	21.00	21.00	0
1150108	1529	0	368,744	6999177	19.20	19.25	18.90	18.90	0
1150108	1530	0	13,326	361369	27.15	27.15	27.00	27.15	0
1150108	1531	0	77,897	939596	12.10	12.10	12.00	12.05	0
1150108	1532	0	407,402	10540248	25.85	26.15	25.75	25.75	0
1150108	1533	0	503,111	16470353	33.85	33.85	32.00	32.00	-2
1150108	1535	0	39,059	2067692	52.40	53.30	52.20	53.20	0
1150108	1536	0	2,706,665	148884598	56.20	56.20	54.40	54.80	-1
1150108	1537	0	23,380	2884112	124.00	124.00	123.00	123.00	-1
1150108	1538	0	12,582	328816	26.05	27.20	25.10	25.85	0
1150108	1539	0	59,640	1014565	17.10	17.10	17.00	17.00	0
1150108	1540	0	255,990	5815839	22.90	22.90	22.60	22.70	0
1150108	1541	0	5,000	115100	23.00	23.10	23.00	23.10	0
1150108	1558	0	58,468	6111249	105.00	105.00	103.50	103.50	0
1150108	1560	0	2,341,219	967497979	418.50	420.00	409.00	412.50	-9
1150108	1563	0	567,229	27385282	48.10	48.55	47.35	48.40	0
1150108	1568	0	56,527	1271899	22.50	22.65	22.40	22.40	0
1150108	1582	0	525,183	33749286	64.90	64.90	64.10	64.10	0
1150108	1583	0	8,627	378412	43.70	44.00	43.55	44.00	0
1150108	1587	0	2,313,003	118881745	52.70	52.90	49.85	50.50	0
1150108	1589	0	884,032	14940849	17.10	17.35	16.65	16.65	0
1150108	1590	0	464,433	455058556	990.00	990.00	971.00	982.00	2
1150108	1597	0	204,450	14834930	73.70	73.70	72.10	72.50	-1
1150108	1598	0	214,136	4286999	20.20	20.20	19.95	20.00	0
1150108	1603	0	267,301	10022907	37.65	37.95	37.35	37.40	0
1150108	1604	0	219,477	5248679	23.80	24.00	23.80	23.90	0
1150108	1605	0	195,862,867	7608677221	39.80	40.50	37.45	38.30	-1
1150108	1608	0	16,003,461	613591720	39.95	39.95	37.55	37.85	-2
1150108	1609	0	4,510,815	173822042	39.65	39.65	38.05	38.30	-1
1150108	1611	0	601,912	7861427	13.15	13.20	12.95	12.95	0
1150108	1612	0	612,031	21011467	34.50	34.55	34.20	34.25	0
1150108	1614	0	40,328	1374421	34.35	34.35	34.00	34.00	0
1150108	1615	0	116,889	5733137	49.50	49.50	48.80	48.85	0
1150108	1616	0	2,440,101	66450359	27.85	27.95	26.80	27.00	0
1150108	1617	0	127,680	1846714	14.85	14.85	14.40	14.40	0
1150108	1618	0	2,190,442	89961612	41.70	41.70	40.65	40.95	-1
1150108	1626	0	83,532	938441	11.00	11.65	10.95	11.15	0
1150108	1702	0	200,529	7795772	38.70	39.00	38.70	38.75	0
1150108	1707	0	133,170	16637009	125.00	126.00	124.50	124.50	0
1150108	1708	0	1,499,256	49513667	32.70	33.25	32.70	33.10	0
1150108	1709	0	426,632	7243338	16.95	17.10	16.85	16.90	0
1150108	1710	0	2,980,307	38527783	12.90	13.25	12.70	12.70	0
1150108	1711	0	16,994,008	357649222	22.30	22.30	20.35	20.55	-1
1150108	1712	0	930,770	41810851	44.40	45.10	44.40	44.85	0
1150108	1713	0	984,905	48205416	50.50	50.50	48.10	48.20	-3
1150108	1714	0	18,741,577	167014963	8.48	8.97	8.48	8.97	0
1150108	1717	0	112,790,098	6079205405	55.70	57.60	51.20	51.80	-3
1150108	1718	0	5,959,203	42325240	7.05	7.18	7.03	7.05	0
1150108	1720	0	169,734	10199162	59.60	60.40	59.50	60.10	0
1150108	1721	0	3,407,609	51768149	15.90	15.90	14.90	15.15	0
1150108	1722	0	1,405,026	65451424	46.60	46.95	46.45	46.50	0
1150108	1723	0	350,741	24325351	69.80	70.00	68.90	69.30	0
1150108	1725	0	210,588	6186671	30.30	30.30	29.05	29.10	-1
1150108	1726	0	5,867	444868	76.00	76.00	75.80	75.80	0
1150108	1727	0	19,102,406	911910962	49.50	49.55	46.80	46.80	-5
1150108	1730	0	35,135	1849252	52.70	52.70	52.60	52.60	0
1150108	1731	0	67,720	1484307	21.90	21.95	21.85	21.85	0
1150108	1732	0	99,732	2761809	28.00	28.00	27.55	27.65	0
1150108	1733	0	129,160	3909840	29.85	30.50	29.85	30.30	0
1150108	1734	0	146,975	4455626	30.25	30.40	30.20	30.35	0
1150108	1735	0	291,634	4958027	18.00	18.10	16.30	16.70	0
1150108	1736	0	764,135	114064289	146.00	151.00	146.00	149.00	2
1150108	1737	0	53,690	1694669	31.50	31.65	31.50	31.55	0
1150108	1752	0	35,603	1335649	37.70	37.80	37.30	37.45	0
1150108	1760	0	92,051	5876483	63.70	64.20	63.50	63.90	0
1150108	1762	0	60,679	1511785	24.95	25.00	24.80	24.95	0
1150108	1773	0	3,893,578	653061174	168.50	173.50	162.50	164.00	-5
1150108	1776	0	36,527	564385	15.45	15.50	15.35	15.50	0
1150108	1783	0	62,173	2760082	44.75	44.75	44.20	44.50	0
1150108	1786	0	311,002	23666423	77.00	77.10	75.30	75.50	-1
1150108	1789	0	2,166,094	49170296	22.70	22.70	22.70	22.70	2
1150108	1795	0	4,174,201	1194083128	283.00	289.00	282.00	287.00	6
1150108	1802	0	174,983,981	6359430849	35.80	37.80	35.15	35.20	0
1150108	1805	0	338,131	4205344	12.50	13.00	12.05	12.20	0
1150108	1806	0	981,437	8705452	8.84	8.92	8.79	8.90	0
1150108	1808	0	2,174,023	74612644	33.90	35.20	33.75	34.90	0
1150108	1809	0	1,936,903	36333785	19.30	19.30	18.45	18.50	0
1150108	1810	0	6,771,479	125426764	18.10	19.00	18.00	18.50	0
1150108	1817	0	16,593	635839	38.35	38.35	38.30	38.30	0
1150108	1903	0	770,837	43379605	55.50	57.10	55.50	56.00	1
1150108	1904	0	857,699	15033655	17.45	17.65	17.40	17.45	0
1150108	1905	0	2,264,126	26799985	11.85	12.05	11.70	11.75	0
1150108	1906	0	27,760	327819	11.75	11.95	11.75	11.95	0
1150108	1907	0	643,808	16584250	25.70	26.00	25.55	25.65	0
1150108	1909	0	2,555,608	25143613	9.83	9.98	9.75	9.76	0
1150108	2002	0	66,522,178	1289493896	19.70	19.80	19.10	19.15	0
1150108	2002A	0	11,518	448545	38.90	39.00	38.90	39.00	0
1150108	2006	0	3,843,719	260975766	67.20	68.20	67.00	67.60	0
1150108	2007	0	2,409,492	20044605	8.55	8.68	8.08	8.23	0
1150108	2008	0	12,066	353856	29.05	30.00	29.05	29.40	0
1150108	2009	0	15,201,601	738630450	50.00	50.00	48.00	48.15	-3
1150108	2010	0	1,735,706	36520488	21.10	21.30	20.90	20.90	0
1150108	2012	0	92,815	1581019	17.15	17.20	16.85	17.05	0
1150108	2013	0	210,802	9082652	43.20	43.50	42.50	42.50	0
1150108	2014	0	30,118,637	511679193	17.50	17.70	16.40	16.55	0
1150108	2015	0	264,428	16612492	62.50	63.20	62.40	62.40	0
1150108	2017	0	4,025,974	37327831	9.70	9.74	9.00	9.00	0
1150108	2020	0	262,580	6283105	24.25	24.30	23.70	23.75	0
1150108	2022	0	2,967,192	26050326	8.91	9.19	8.50	8.52	0
1150108	2023	0	2,379,843	35892478	15.25	15.40	14.85	14.85	0
1150108	2024	0	43,733	707420	16.95	16.95	15.90	16.05	0
1150108	2025	0	2,594,901	33179072	12.60	12.95	12.10	12.95	1
1150108	2027	0	32,625,499	1187331606	37.50	37.60	35.70	35.80	-1
1150108	2028	0	751,982	13780669	18.40	19.00	17.75	17.80	-1
1150108	2029	0	217,797	4681467	21.70	21.90	21.30	21.40	0
1150108	2030	0	3,688,184	58489757	16.20	16.40	15.40	15.75	0
1150108	2031	0	2,039,168	79680839	40.40	40.40	38.50	38.50	-1
1150108	2032	0	3,382,168	56679171	17.65	17.70	16.30	16.60	0
1150108	2033	0	735,161	12131722	17.15	17.15	16.00	16.15	0
1150108	2034	0	3,845,512	81924009	21.80	22.20	20.70	20.80	-1
1150108	2038	0	2,438,067	37688815	15.75	16.00	14.90	14.90	0
1150108	2049	0	1,953,543	380883311	197.50	198.00	193.00	194.00	-2
1150108	2059	0	996,060	3168391060	3265.00	3275.00	3150.00	3155.00	-100
1150108	2062	0	261,639	5474043	20.70	21.10	20.70	20.85	0
1150108	2069	0	672,626	12698838	19.10	19.30	18.55	18.55	0
1150108	2101	0	1,009,512	37749455	37.40	37.70	37.20	37.20	0
1150108	2102	0	750,276	14795762	19.45	19.90	19.40	19.75	0
1150108	2103	0	1,732,035	26414797	15.25	15.55	15.05	15.10	0
1150108	2104	0	3,309,185	37834468	11.55	11.75	11.15	11.15	0
1150108	2105	0	23,371,316	715448999	30.15	31.10	30.15	30.40	0
1150108	2106	0	729,713	14110968	19.15	19.60	19.15	19.30	0
1150108	2107	0	222,922	5514163	24.65	24.85	24.65	24.70	0
1150108	2108	0	906,848	21725508	24.35	24.35	23.70	23.95	0
1150108	2109	0	83,470	1251480	14.95	15.05	14.95	14.95	0
1150108	2114	0	29,604	2658232	89.90	90.00	89.60	89.80	0
1150108	2115	0	22,281	542354	24.40	24.40	24.30	24.30	0
1150108	2201	0	3,824,968	122808171	32.40	32.65	31.90	31.95	0
1150108	2204	0	835,584	48745674	58.10	58.90	58.00	58.10	0
1150108	2206	0	559,925	33792636	60.10	60.60	60.00	60.20	0
1150108	2207	0	265,599	143977102	542.00	548.00	539.00	539.00	-5
1150108	2208	0	6,306,133	126719148	19.60	20.40	19.60	20.10	0
1150108	2211	0	1,195,213	121978101	102.50	103.00	101.00	101.50	0
1150108	2227	0	18,071	983697	54.10	54.60	54.10	54.50	0
1150108	2228	0	2,157,965	235756878	108.00	110.00	107.50	108.50	-1
1150108	2231	0	1,428,509	138680557	94.50	98.90	93.80	95.40	1
1150108	2233	0	731,273	154356750	209.00	215.50	207.00	208.00	-1
1150108	2236	0	692,300	79512461	115.00	116.50	113.00	113.00	-3
1150108	2239	0	204,266	7115380	35.45	36.30	33.65	35.10	0
1150108	2241	0	230,243	7950576	34.75	35.00	34.25	34.50	0
1150108	2243	0	106,985	1215495	11.35	11.50	11.25	11.40	0
1150108	2247	0	101,488	27953003	275.50	277.50	274.00	274.50	0
1150108	2248	0	31,000	1522050	49.70	49.80	48.50	49.50	0
1150108	2250	0	94,593	6711760	71.20	72.50	70.30	70.50	-1
1150108	2254	0	76,000	4535700	59.90	59.90	59.10	59.70	0
1150108	2258	0	607,188	24431636	40.70	40.75	40.00	40.20	0
1150108	2301	0	12,255,306	1980731655	163.50	164.50	160.00	161.50	-2
1150108	2302	0	631,397	11356593	18.60	18.60	17.60	17.70	0
1150108	2303	0	646,733,577	35469468319	57.00	58.40	52.10	52.80	-1
1150108	2305	0	1,155,687	13343392	11.65	11.85	11.35	11.50	0
1150108	2308	0	9,495,549	9700654505	1035.00	1040.00	1010.00	1010.00	-20
1150108	2312	0	31,557,906	730424155	23.95	23.95	22.65	22.65	-1
1150108	2313	0	59,384,190	6375751198	111.00	112.50	104.00	105.00	-5
1150108	2314	0	263,011	5476629	21.10	21.10	20.70	20.70	0
1150108	2316	0	2,275,094	220053289	97.20	98.10	96.00	96.00	-1
1150108	2317	0	89,498,594	20719981503	237.50	237.50	228.50	229.50	-9
1150108	2321	0	45,917	805507	17.30	17.65	17.00	17.65	0
1150108	2323	0	20,259,087	224765605	11.55	11.60	10.85	10.90	0
1150108	2324	0	28,296,982	857564417	31.05	31.05	30.05	30.05	0
1150108	2327	0	57,300,090	13959031035	256.00	256.50	236.00	237.50	-15
1150108	2328	0	4,896,551	236626954	49.05	49.35	47.80	47.90	0
1150108	2329	0	14,637,228	822646232	56.00	57.20	55.20	56.50	0
1150108	2330	0	31,485,749	52977674570	1660.00	1700.00	1655.00	1685.00	10
1150108	2331	0	4,567,164	107067075	24.05	24.05	23.00	23.30	0
1150108	2332	0	2,032,435	31060927	15.50	15.50	15.15	15.15	0
1150108	2337	0	528,977,458	31780835947	57.30	63.30	57.00	63.30	5
1150108	2338	0	3,245,989	121948437	38.35	38.45	36.80	37.15	-1
1150108	2340	0	13,564,993	390562477	28.45	30.15	27.60	28.05	0
1150108	2342	0	12,482,523	423338892	35.00	35.20	32.90	33.70	-2
1150108	2344	0	200,419,065	21500856137	105.50	109.50	104.00	108.50	2
1150108	2345	0	7,786,306	9656480519	1235.00	1270.00	1195.00	1265.00	60
1150108	2347	0	11,185,328	702191058	62.40	63.10	61.80	63.10	0
1150108	2348	0	287,514	23583435	82.50	83.50	81.30	81.30	-1
1150108	2348A	0	54,000	1974950	36.60	36.70	36.40	36.65	0
1150108	2349	0	39,829,556	622838844	16.85	16.85	14.85	15.00	-1
1150108	2351	0	1,765,807	132071323	78.00	78.00	73.90	73.90	-3
1150108	2352	0	5,890,912	142768653	24.65	24.65	23.95	24.10	0
1150108	2353	0	31,668,175	841018698	27.15	27.15	26.25	26.35	0
1150108	2354	0	11,583,842	690883005	60.90	60.90	59.20	59.20	-1
1150108	2355	0	2,677,355	84014767	32.35	32.35	31.00	31.20	-1
1150108	2356	0	11,840,585	511314584	44.00	44.00	42.85	42.90	0
1150108	2357	0	6,823,126	3650380558	540.00	542.00	530.00	530.00	-13
1150108	2359	0	1,712,000	225425493	133.50	134.50	130.50	132.00	-1
1150108	2360	0	4,313,269	3990925270	922.00	948.00	913.00	925.00	3
1150108	2362	0	816,507	30896030	38.35	38.35	37.60	37.85	0
1150108	2363	0	11,672,888	575606486	49.00	51.40	47.95	48.20	0
1150108	2364	0	79,656	5324395	67.50	67.50	66.60	66.70	0
1150108	2365	0	1,941,647	68347443	36.05	36.05	34.80	34.80	-1
1150108	2367	0	73,698,723	2270105630	32.00	32.40	29.55	29.60	-2
1150108	2368	0	5,563,641	3550114620	644.00	648.00	632.00	632.00	-11
1150108	2369	0	54,649,650	1425906308	27.70	27.95	24.55	24.70	-1
1150108	2371	0	11,107,808	342801427	31.00	31.25	30.50	30.50	0
1150108	2373	0	13,734	773940	56.50	56.60	56.10	56.20	0
1150108	2374	0	4,569,409	355608714	79.30	79.30	77.30	77.40	-1
1150108	2375	0	4,310,488	386975526	93.60	93.60	88.00	88.80	-4
1150108	2376	0	7,353,153	1817997058	248.50	253.00	244.00	245.00	0
1150108	2377	0	14,778,268	1441065823	97.30	99.40	96.20	96.50	0
1150108	2379	0	2,753,494	1456311822	532.00	532.00	525.00	529.00	-1
1150108	2380	0	284,667	1574190	5.53	5.53	5.53	5.53	0
1150108	2382	0	25,077,378	6898645943	280.50	281.00	272.00	273.00	-9
1150108	2383	0	4,210,851	6609539845	1600.00	1615.00	1540.00	1545.00	-35
1150108	2385	0	4,783,308	556020321	116.50	117.50	115.50	116.00	0
1150108	2387	0	297,910	11496627	39.00	39.00	38.30	38.40	0
1150108	2388	0	3,195,907	163284523	51.60	52.10	50.50	50.60	0
1150108	2390	0	413,301	4180570	9.99	10.25	9.99	10.05	0
1150108	2392	0	2,230,890	81714288	37.15	37.55	36.35	36.60	0
1150108	2393	0	4,443,285	248289622	57.50	57.50	55.10	55.30	-1
1150108	2395	0	1,433,310	411249559	291.50	292.00	285.00	285.50	-3
1150108	2397	0	253,863	15419366	61.90	61.90	60.00	60.30	-1
1150108	2399	0	3,441,565	86264758	25.75	25.80	24.60	24.60	-1
1150108	2401	0	3,887,741	80891674	21.40	21.40	20.40	20.45	0
1150108	2402	0	9,079,543	519027906	58.50	58.60	56.20	56.30	-2
1150108	2404	0	4,864,215	4984906734	990.00	1060.00	983.00	1010.00	10
1150108	2405	0	2,746,019	48425986	18.30	18.30	17.40	17.45	0
1150108	2406	0	18,893,345	475552088	24.85	26.00	24.30	24.80	0
1150108	2408	0	90,272,147	21876191274	239.50	247.00	237.00	241.50	0
1150108	2409	0	941,714,067	15592457732	16.95	17.50	15.60	15.65	-1
1150108	2412	0	8,267,695	1104339802	133.00	134.00	133.00	133.50	0
1150108	2413	0	1,743,101	74706868	42.70	43.70	42.35	42.35	0
1150108	2414	0	98,670	3995898	40.60	40.60	40.40	40.55	0
1150108	2415	0	80,744	2115352	26.20	26.30	26.05	26.20	0
1150108	2417	0	1,079,121	43252275	40.70	41.20	39.25	39.25	0
1150108	2419	0	8,614,914	227764758	25.20	27.15	25.00	26.65	1
1150108	2420	0	242,401	12203403	50.80	50.90	50.10	50.10	0
1150108	2421	0	3,377,602	530235559	159.50	160.50	154.00	154.00	-2
1150108	2423	0	120,628	6637992	55.70	55.90	54.10	54.10	-1
1150108	2424	0	96,423	3143124	33.90	34.25	31.90	32.40	-1
1150108	2425	0	406,802	12141399	30.60	30.60	29.00	29.65	0
1150108	2426	0	885,281	15038687	17.40	17.50	16.70	16.70	0
1150108	2427	0	739,563	19623644	26.55	26.70	26.40	26.45	0
1150108	2428	0	822,730	141385142	177.00	177.00	170.00	171.00	-6
1150108	2429	0	546,928	41950208	75.10	78.00	75.10	76.10	1
1150108	2430	0	56,796	1280776	22.55	22.60	22.50	22.60	0
1150108	2431	0	729,056	8710468	11.95	12.15	11.80	11.90	0
1150108	2432	0	131,004	3267024	25.35	25.40	24.50	24.65	0
1150108	2433	0	92,965	4369338	47.15	47.15	46.90	47.00	0
1150108	2434	0	13,539	418819	31.00	31.05	30.80	30.80	0
1150108	2436	0	3,240,081	155941325	49.80	49.80	47.40	47.55	-2
1150108	2438	0	55,313	1194168	21.65	21.80	21.45	21.80	0
1150108	2439	0	5,573,477	555874020	97.00	101.50	96.40	101.00	4
1150108	2440	0	175,573	2519347	14.35	14.45	14.20	14.45	0
1150108	2441	0	5,583,555	490073580	88.40	88.80	87.00	87.60	0
1150108	2442	0	550,516	12860232	23.30	23.45	23.20	23.45	0
1150108	2444	0	271,343	3058943	11.15	11.35	11.15	11.25	0
1150108	2449	0	18,209,796	4763409123	264.00	264.50	258.50	263.00	-3
1150108	2450	0	55,830	1607528	28.90	29.10	28.65	28.70	0
1150108	2451	0	34,129,481	8615534982	245.00	261.00	242.00	257.50	19
1150108	2453	0	349,211	18534793	52.80	53.50	52.70	53.30	0
1150108	2454	0	9,055,715	13184614030	1495.00	1500.00	1435.00	1445.00	-45
1150108	2455	0	9,419,213	1436063208	153.00	156.50	149.00	150.00	-4
1150108	2457	0	3,738,388	107874738	29.30	29.60	28.30	28.40	0
1150108	2458	0	2,514,058	299632071	118.50	120.50	118.00	118.00	0
1150108	2459	0	41,282	2718263	65.90	66.10	65.70	66.10	0
1150108	2460	0	1,570,865	36675582	22.65	24.90	22.15	24.30	1
1150108	2461	0	448,654	7356465	16.85	16.85	16.20	16.25	0
1150108	2462	0	699,981	16692746	24.50	24.60	23.30	23.40	0
1150108	2464	0	4,330,771	289937265	68.60	68.60	65.60	65.60	-3
1150108	2465	0	229,575	13541577	59.50	59.90	58.50	58.80	0
1150108	2466	0	1,244,592	83742344	66.50	68.00	66.50	67.30	0
1150108	2467	0	3,540,677	911294469	258.00	263.00	252.50	261.00	-2
1150108	2468	0	251,520	10258995	40.85	41.45	40.45	40.70	0
1150108	2471	0	91,826	4585854	49.35	50.10	49.35	49.95	0
1150108	2472	0	3,345,966	359136025	110.50	110.50	106.00	106.50	-4
1150108	2474	0	5,281,408	1079989293	206.00	206.50	203.00	205.50	-2
1150108	2476	0	2,804,117	257587665	92.70	94.00	90.20	90.80	0
1150108	2477	0	399,207	9965208	25.50	25.50	24.75	25.05	0
1150108	2478	0	1,558,077	96185107	63.00	63.00	61.00	61.40	-1
1150108	2480	0	141,139	21174198	150.00	151.00	149.00	149.50	0
1150108	2481	0	11,929,460	969082013	82.00	83.50	79.10	79.50	-1
1150108	2482	0	154,408	2628463	17.25	17.25	16.95	17.00	0
1150108	2483	0	25,530	479590	18.85	18.90	18.70	18.75	0
1150108	2484	0	472,514	9709895	20.85	20.85	20.35	20.60	0
1150108	2485	0	20,799,497	541926949	26.75	27.05	25.25	25.45	-1
1150108	2486	0	6,432,744	595439160	93.30	94.40	91.80	91.80	-1
1150108	2488	0	30,978	1428698	46.40	46.40	45.95	46.10	0
1150108	2489	0	11,540,773	186291455	16.75	16.80	15.75	15.80	0
1150108	2491	0	560,279	10566186	18.50	19.50	18.30	18.50	0
1150108	2492	0	11,622,622	1458101081	132.00	132.50	122.00	122.50	-9
1150108	2493	0	4,708,281	590582125	120.00	129.00	119.50	127.50	7
1150108	2495	0	24,942,307	838682070	33.60	34.80	32.70	33.00	0
1150108	2496	0	12,185	826660	68.20	68.20	67.70	67.70	0
1150108	2497	0	897,323	47374976	53.00	53.50	52.30	52.80	-1
1150108	2498	0	14,990,205	703331962	47.60	47.80	46.30	46.30	-1
1150108	2501	0	3,776,338	91590294	24.00	24.40	24.00	24.25	0
1150108	2504	0	2,581,875	95862256	37.65	37.95	36.80	36.85	0
1150108	2505	0	93,469	1824543	19.45	19.75	19.45	19.50	0
1150108	2506	0	225,643	2052328	9.10	9.12	9.06	9.08	0
1150108	2509	0	523,364	8029628	15.50	15.55	15.15	15.35	0
1150108	2511	0	3,777,971	32278963	8.46	8.66	8.44	8.55	0
1150108	2514	0	74,166	1093807	14.70	14.85	14.70	14.75	0
1150108	2515	0	7,026,310	91737704	13.05	13.20	12.95	12.95	0
1150108	2516	0	343,629	4963551	14.50	14.60	14.30	14.40	0
1150108	2520	0	2,167,516	70664472	32.70	32.95	32.30	32.60	0
1150108	2524	0	56,486	2344480	41.10	41.85	41.10	41.30	0
1150108	2527	0	128,519	3728903	29.20	29.25	28.85	29.10	0
1150108	2528	0	370,955	11121452	29.85	30.10	29.80	29.95	0
1150108	2530	0	1,172,912	34317738	29.15	29.45	29.00	29.20	0
1150108	2534	0	301,644	6146612	20.35	20.50	20.25	20.45	0
1150108	2535	0	288,201	18499595	64.00	64.40	63.80	64.10	0
1150108	2536	0	207,318	5279634	25.60	25.65	25.35	25.35	0
1150108	2537	0	1,809,549	21362954	11.90	11.95	11.65	11.90	0
1150108	2538	0	353,953	3927819	11.20	11.25	11.00	11.10	0
1150108	2539	0	612,516	29164598	47.10	47.95	47.05	47.70	0
1150108	2540	0	642,030	30031008	46.95	47.50	46.45	46.45	0
1150108	2542	0	3,655,998	143485567	38.95	39.45	38.95	39.35	0
1150108	2543	0	1,209,591	75223307	62.30	62.50	61.80	62.50	0
1150108	2545	0	226,055	8818139	38.75	39.25	38.75	38.95	0
1150108	2546	0	75,091	6575379	87.30	88.00	87.30	87.40	0
1150108	2547	0	1,595,089	17195637	10.70	10.90	10.70	10.75	0
1150108	2548	0	712,234	81867374	114.50	117.00	114.00	114.50	0
1150108	2597	0	979,495	173043455	172.00	179.00	172.00	177.50	6
1150108	2601	0	1,608,861	8924938	5.57	5.68	5.51	5.53	0
1150108	2603	0	9,689,410	1884680525	195.00	197.00	193.50	193.50	-2
1150108	2605	0	8,283,759	222490864	26.95	27.35	26.50	26.95	0
1150108	2606	0	7,060,762	433066909	61.20	61.90	60.70	61.40	0
1150108	2607	0	1,084,511	62440859	57.40	58.00	57.30	57.40	0
1150108	2608	0	108,900	3598221	33.05	33.15	33.00	33.05	0
1150108	2609	0	21,849,632	1241715319	58.00	58.70	56.20	56.30	-1
1150108	2610	0	29,721,318	610658567	20.85	20.90	20.40	20.40	0
1150108	2611	0	270,188	4007468	15.05	15.05	14.70	14.80	0
1150108	2612	0	1,998,484	121092712	61.50	62.00	59.50	60.70	0
1150108	2613	0	258,952	6212631	24.15	24.50	23.80	24.00	0
1150108	2614	0	766,654	17191935	22.55	22.65	22.30	22.30	0
1150108	2615	0	7,849,693	623450413	80.50	81.00	79.00	79.20	-1
1150108	2616	0	91,549	1219385	13.40	13.45	13.10	13.35	0
1150108	2617	0	1,137,775	35240423	31.05	31.20	30.80	31.00	0
1150108	2618	0	17,812,990	650187257	36.75	36.85	36.25	36.45	0
1150108	2630	0	9,131,584	487060647	51.30	54.50	51.30	52.60	1
1150108	2633	0	5,477,091	151873378	27.85	27.95	27.50	27.90	0
1150108	2634	0	44,409,052	2439889603	52.60	56.80	52.50	54.90	3
1150108	2636	0	196,130	13183386	67.30	67.40	66.80	67.40	0
1150108	2637	0	5,159,405	357480997	69.10	69.70	68.70	69.50	0
1150108	2642	0	71,781	1845662	25.65	25.80	25.65	25.70	0
1150108	2645	0	5,411,591	807600517	144.50	151.50	144.50	151.00	7
1150108	2646	0	3,490,642	81371553	23.30	23.45	23.20	23.20	0
1150108	2701	0	73,313	804781	10.95	11.05	10.95	10.95	0
1150108	2702	0	71,112	832823	11.80	11.85	11.60	11.80	0
1150108	2704	0	64,085	2730218	42.55	42.70	42.55	42.55	0
1150108	2705	0	127,312	2095237	16.55	16.55	16.40	16.45	0
1150108	2706	0	61,090	784460	12.90	12.90	12.80	12.85	0
1150108	2707	0	117,128	22174414	188.50	190.00	188.50	189.50	1
1150108	2712	0	11,443	204429	17.75	17.95	17.75	17.95	0
1150108	2722	0	43,354	1075860	25.25	25.25	24.65	24.90	0
1150108	2723	0	205,280	14546325	69.80	71.40	69.80	70.70	0
1150108	2727	0	213,150	46021436	214.50	217.00	214.50	216.00	1
1150108	2731	0	749,177	125290394	166.00	168.00	166.00	167.00	1
1150108	2739	0	29,876	1055264	35.10	35.50	35.10	35.30	0
1150108	2748	0	85,247	3615819	42.30	42.60	42.25	42.50	0
1150108	2753	0	233,897	44834248	190.50	193.00	190.50	191.00	1
1150108	2762	0	34,203	2598105	75.80	76.40	75.70	75.70	0
1150108	2801	0	20,758,078	425424756	20.50	20.60	20.40	20.50	0
1150108	2812	0	8,306,262	172718755	20.80	20.85	20.70	20.80	0
1150108	2816	0	78,585	2269496	28.80	29.00	28.70	28.85	0
1150108	2820	0	751,259	12370142	16.45	16.50	16.40	16.40	0
1150108	2832	0	169,574	8557050	50.00	51.00	50.00	50.00	0
1150108	2834	0	15,713,651	252739273	16.05	16.15	16.00	16.15	0
1150108	2836	0	781,276	9526906	12.15	12.25	12.15	12.15	0
1150108	2836A	0	21,000	499750	23.75	23.80	23.75	23.80	0
1150108	2838	0	1,710,552	32584719	19.10	19.10	19.00	19.00	0
1150108	2838A	0	42,000	2292200	54.50	54.60	54.50	54.50	0
1150108	2845	0	4,493,503	57739141	12.85	12.90	12.80	12.80	0
1150108	2849	0	19,667	264905	13.45	13.50	13.45	13.45	0
1150108	2850	0	283,304	32847848	116.00	116.50	115.50	116.00	0
1150108	2851	0	1,645,390	43813602	26.55	26.75	26.35	26.60	0
1150108	2852	0	237,509	6601022	27.70	27.90	27.65	27.70	0
1150108	2855	0	20,758,725	551972131	25.55	27.15	25.55	26.80	1
1150108	2867	0	11,840,337	92503803	7.82	7.85	7.79	7.80	0
1150108	2880	0	7,353,231	231749039	31.25	31.70	31.25	31.50	0
1150108	2881	0	10,025,083	970082283	96.30	97.10	96.10	97.00	0
1150108	2881A	0	11,885	752540	63.30	63.40	63.30	63.40	0
1150108	2881B	0	4,136	255261	61.70	62.00	61.70	62.00	0
1150108	2881C	0	24,853	1323299	53.30	53.30	53.20	53.30	0
1150108	2882	0	15,770,922	1201839575	75.60	76.60	75.30	76.40	0
1150108	2882A	0	23,068	1402149	60.80	60.90	60.80	60.90	0
1150108	2882B	0	20,220	1212409	59.90	60.30	59.90	60.30	0
1150108	2883	0	30,429,480	533770052	17.45	17.60	17.40	17.60	0
1150108	2883B	0	1,084,715	8520688	7.86	7.87	7.84	7.86	0
1150108	2884	0	40,405,693	1334548917	33.20	33.40	32.80	32.80	0
1150108	2885	0	29,161,895	1190647030	40.20	41.25	40.05	41.10	0
1150108	2886	0	16,296,511	658930293	40.35	40.60	40.25	40.45	0
1150108	2887	0	55,563,034	1157010872	20.90	21.00	20.65	20.75	0
1150108	2887E	0	162,163	8100528	49.85	50.20	49.80	50.10	0
1150108	2887F	0	19,285	910771	47.20	47.30	47.20	47.30	0
1150108	2887G	0	90,381	3575263	39.50	39.60	39.50	39.50	0
1150108	2887H	0	649,948	25423468	39.35	39.55	38.95	39.20	0
1150108	2887I	0	3,904,620	36394085	9.32	9.34	9.31	9.32	0
1150108	2887Z1	0	44,250	732192	16.55	16.55	16.50	16.55	0
1150108	2889	0	5,973,271	99712021	16.55	16.90	16.55	16.70	0
1150108	2890	0	15,468,090	450617323	28.85	29.20	28.80	29.20	0
1150108	2891	0	30,167,877	1496545243	49.40	49.65	49.30	49.35	0
1150108	2891B	0	3,067	195302	63.80	63.80	63.80	63.80	0
1150108	2891C	0	241	14449					0
1150108	2892	0	16,961,430	501835280	29.75	29.75	29.45	29.65	0
1150108	2897	0	1,657,181	15181554	9.14	9.19	9.13	9.16	0
1150108	2897B	0	135,165	1595463	11.80	11.85	11.80	11.85	0
1150108	2901	0	20,926	514078	24.30	24.80	24.30	24.75	0
1150108	2903	0	2,483,887	55259184	22.10	22.35	22.10	22.25	0
1150108	2904	0	15,077	257022	17.05	17.05	17.00	17.05	0
1150108	2905	0	474,766	7481907	15.70	15.85	15.65	15.70	0
1150108	2906	0	153,888	1928109	12.55	12.55	12.50	12.50	0
1150108	2908	0	89,086	1793519	20.15	20.20	20.00	20.20	0
1150108	2910	0	10,050	209040	20.85	20.85	20.75	20.80	0
1150108	2911	0	19,666	104334	5.47	5.47	5.23	5.29	0
1150108	2912	0	3,635,724	798485529	220.00	221.00	218.50	218.50	-1
1150108	2913	0	1,559,200	20980992	13.35	13.65	13.30	13.35	0
1150108	2915	0	5,846,101	307061355	53.30	53.40	51.50	52.50	-1
1150108	2923	0	26,652	539079	20.35	20.45	20.00	20.00	0
1150108	2929	0	282,909	2189366	7.69	7.80	7.69	7.75	0
1150108	2939	0	31,568	761651	24.30	24.75	23.85	24.05	-1
1150108	2945	0	7,901	294993	37.30	37.50	37.10	37.50	0
1150108	3002	0	963,006	23073363	24.75	24.75	23.65	23.70	-1
1150108	3003	0	352,835	16424546	47.00	47.05	46.25	46.30	0
1150108	3004	0	672,272	75232599	112.00	114.50	110.50	110.50	-2
1150108	3005	0	1,596,002	183724688	115.50	116.00	114.00	114.50	-1
1150108	3006	0	7,536,311	1107163724	143.50	150.00	143.50	146.50	0
1150108	3008	0	1,181,318	2969958555	2540.00	2570.00	2475.00	2475.00	-75
1150108	3010	0	868,574	94659866	111.00	111.00	108.00	108.50	-2
1150108	3011	0	985,485	14265729	14.55	14.85	14.20	14.20	0
1150108	3013	0	3,856,573	480625995	127.00	127.00	123.00	123.00	-3
1150108	3014	0	1,385,633	161850130	119.00	119.00	115.00	116.50	0
1150108	3015	0	428,344	21961286	51.70	51.80	50.90	51.10	-1
1150108	3016	0	11,665,058	704500799	60.30	61.90	58.40	60.00	0
1150108	3017	0	7,760,960	10689978190	1350.00	1410.00	1345.00	1355.00	-20
1150108	3018	0	9,929	113416	11.40	11.40	11.40	11.40	0
1150108	3019	0	5,822,338	838286090	146.00	146.50	142.50	142.50	-5
1150108	3021	0	106,031	1901050	18.15	18.15	17.80	17.85	0
1150108	3022	0	527,664	33706417	64.00	64.50	63.30	64.50	0
1150108	3023	0	1,810,333	344102822	192.00	193.50	188.00	188.50	-4
1150108	3024	0	700,364	8114315	11.70	11.70	11.40	11.40	0
1150108	3025	0	8,779,160	649610358	74.00	77.00	70.30	70.80	0
1150108	3026	0	1,143,306	118850937	105.50	105.50	103.00	104.50	-1
1150108	3027	0	8,421,059	215845389	25.30	26.55	24.50	25.90	1
1150108	3028	0	5,736,948	232682806	42.20	42.20	39.80	39.80	-2
1150108	3029	0	773,726	87116393	112.00	113.50	111.50	112.50	1
1150108	3030	0	2,524,261	432192577	174.00	175.50	169.00	169.50	-3
1150108	3031	0	302,722	5951012	20.00	20.00	19.40	19.50	0
1150108	3032	0	567,758	42730953	76.70	76.80	74.60	74.60	-2
1150108	3033	0	5,869,429	184886777	32.30	32.30	31.20	31.50	-1
1150108	3034	0	7,338,417	2842788666	398.50	398.50	381.50	385.00	-17
1150108	3035	0	6,825,347	1186105943	178.00	178.50	170.50	170.50	-6
1150108	3036	0	4,675,262	682826084	146.50	147.00	145.00	145.50	-2
1150108	3036A	0	53,274	2743608	51.50	51.50	51.50	51.50	0
1150108	3037	0	23,871,079	5379232098	224.00	230.00	219.50	227.50	1
1150108	3038	0	339,999	8006739	24.00	24.00	23.35	23.40	0
1150108	3040	0	664,889	35340992	52.40	55.50	51.00	54.50	2
1150108	3041	0	703,050	17629032	25.55	25.85	24.80	24.80	0
1150108	3042	0	1,582,076	125778871	80.00	80.00	79.00	79.70	0
1150108	3043	0	45,754	988189	21.70	21.75	21.50	21.50	0
1150108	3044	0	3,576,309	1140927532	320.00	324.50	316.00	317.00	0
1150108	3045	0	5,489,504	586716953	107.00	107.50	106.50	107.00	0
1150108	3046	0	3,100,665	172017135	54.30	56.60	54.00	54.50	3
1150108	3047	0	1,674,270	30155744	18.40	18.40	17.85	17.85	0
1150108	3048	0	7,038,756	295377993	43.00	43.25	41.25	41.55	-1
1150108	3049	0	14,846,558	108907593	7.48	7.67	7.03	7.05	0
1150108	3050	0	1,532,302	20847700	13.60	13.85	13.35	13.60	0
1150108	3051	0	4,561,271	97538080	20.00	22.20	19.85	20.85	0
1150108	3052	0	465,571	5531858	11.85	11.95	11.85	11.85	0
1150108	3054	0	83,832	2682782	32.50	32.55	31.65	31.65	-1
1150108	3055	0	495,520	35306218	72.00	73.00	69.40	70.00	-1
1150108	3056	0	746,308	13337780	17.90	17.90	17.80	17.85	0
1150108	3057	0	852,338	19416877	23.20	23.25	22.20	22.65	0
1150108	3058	0	3,737,673	35471601	9.06	9.79	9.03	9.61	0
1150108	3059	0	2,462,332	99847137	41.05	41.10	40.20	40.20	0
1150108	3060	0	56,517,705	2149034134	38.00	39.90	36.50	36.55	0
1150108	3062	0	2,566,059	60223432	24.00	24.00	23.25	23.25	0
1150108	3090	0	10,115,731	1017199379	104.50	104.50	99.20	99.70	-5
1150108	3092	0	1,242,237	35501519	28.00	29.40	28.00	28.50	1
1150108	3094	0	514,892	13007838	25.85	25.85	24.85	25.00	0
1150108	3130	0	43,906	9813385	224.00	224.50	223.00	223.00	0
1150108	3135	0	8,741,907	837518206	97.80	99.50	92.50	92.60	-3
1150108	3138	0	1,790,401	202614965	111.00	113.50	111.00	113.50	10
1150108	3149	0	7,432,292	298290570	39.60	41.15	38.95	40.70	1
1150108	3150	0	76,347	1638304	21.40	21.70	21.15	21.15	0
1150108	3164	0	114,267	2087296	18.05	18.50	18.00	18.45	0
1150108	3167	0	6,537,537	1414529615	214.50	220.00	213.00	214.00	0
1150108	3168	0	58,171	2391259	41.95	41.95	40.60	41.05	0
1150108	3189	0	27,885,262	4724717956	174.50	178.00	164.00	166.00	-9
1150108	3209	0	453,098	14505993	32.65	32.65	31.80	31.85	0
1150108	3229	0	387,014	9312023	24.70	25.40	23.35	23.40	-2
1150108	3231	0	72,666,341	11099376116	159.50	160.00	149.00	151.00	-7
1150108	3257	0	395,791	26767552	68.00	68.40	67.10	67.10	0
1150108	3266	0	16,278	231219	14.10	14.30	14.10	14.15	0
1150108	3296	0	89,374	2106339	23.90	23.90	23.50	23.50	0
1150108	3305	0	17,294,870	1932883245	113.50	116.00	108.00	108.50	0
1150108	3308	0	271,138	5690215	20.50	21.50	20.50	21.45	0
1150108	3311	0	145,877	4601127	31.90	31.90	31.35	31.45	0
1150108	3312	0	4,615,536	193259327	41.85	42.70	40.75	42.15	0
1150108	3321	0	653,211	12782620	19.40	20.00	19.20	19.35	0
1150108	3338	0	356,810	17655736	50.50	50.80	49.10	49.20	-1
1150108	3346	0	146,828	2760817	19.00	19.00	18.65	18.85	0
1150108	3356	0	258,505	12160353	47.50	47.50	46.70	46.70	0
1150108	3376	0	8,286,223	1834636256	221.00	226.00	216.00	223.00	0
1150108	3380	0	2,724,416	88059106	32.30	32.95	31.75	31.75	0
1150108	3406	0	1,062,419	459114769	442.00	443.00	428.50	428.50	-10
1150108	3413	0	1,739,169	484026053	283.00	283.00	275.50	279.50	-2
1150108	3416	0	297,517	44085866	149.00	151.00	146.00	147.50	-1
1150108	3419	0	459,739	6177296	13.30	13.70	13.20	13.70	0
1150108	3432	0	18,832	261918	14.00	14.05	13.85	14.05	0
1150108	3437	0	4,680,013	75020206	16.65	16.65	15.45	15.45	0
1150108	3443	0	1,848,319	4528331090	2475.00	2495.00	2410.00	2450.00	-40
1150108	3447	0	487,752	23642338	49.30	49.30	48.00	48.00	-1
1150108	3450	0	7,315,618	1899046167	260.00	263.00	256.00	259.50	1
1150108	3454	0	168,197	16606794	98.80	98.80	98.70	98.80	0
1150108	3481	0	218,271,681	4613236609	22.00	22.00	20.55	20.75	-1
1150108	3494	0	584,198	4970927	8.70	8.70	8.35	8.50	0
1150108	3501	0	113,284	5456898	48.40	48.40	48.00	48.25	0
1150108	3504	0	146,027	7432864	51.10	52.00	50.40	50.50	0
1150108	3515	0	2,152,594	533191968	256.50	257.50	241.00	242.00	0
1150108	3518	0	226,526	4916044	21.85	21.95	21.50	21.55	0
1150108	3528	0	151,600	10040474	66.60	66.70	65.60	65.60	0
1150108	3530	0	1,016,530	78116367	79.10	79.10	75.40	75.40	-3
1150108	3532	0	16,833,646	2006837080	121.00	125.00	112.50	113.50	-5
1150108	3533	0	3,787,586	5446110745	1380.00	1475.00	1350.00	1405.00	60
1150108	3535	0	3,032,186	280689468	91.60	94.50	90.50	94.10	2
1150108	3543	0	2,482,377	108323153	43.20	44.95	42.20	42.50	0
1150108	3545	0	1,201,297	63801024	53.60	53.80	52.60	52.60	-1
1150108	3550	0	1,228,274	18687877	15.60	15.60	14.90	14.90	0
1150108	3557	0	46,886	1682251	36.00	36.30	35.70	35.90	0
1150108	3563	0	1,081,303	551995258	517.00	522.00	502.00	503.00	-17
1150108	3576	0	36,812,818	359661699	9.82	10.15	9.36	9.43	0
1150108	3583	0	992,832	339415779	347.00	347.50	339.00	341.50	-9
1150108	3588	0	2,803,405	148489303	49.50	54.20	49.50	54.20	4
1150108	3591	0	234,935	4284607	18.50	18.50	18.05	18.35	0
1150108	3592	0	776,657	170796041	223.50	224.00	217.00	222.00	0
1150108	3593	0	20,823	268516	13.00	13.00	12.90	12.90	0
1150108	3596	0	1,028,300	178648463	178.00	178.00	172.00	172.00	-5
1150108	3605	0	1,684,712	103280501	61.80	62.40	60.70	60.90	-1
1150108	3607	0	269,138	3846171	14.45	14.55	14.15	14.25	0
1150108	3617	0	1,310,990	253941545	202.50	203.00	191.00	193.00	-11
1150108	3622	0	927,728	59544609	64.40	64.90	63.30	63.30	-1
1150108	3645	0	1,217,042	64221938	53.30	53.80	52.00	52.10	-1
1150108	3652	0	62,234	1777561	28.60	28.90	28.40	28.90	0
1150108	3653	0	1,401,155	3449284810	2510.00	2510.00	2425.00	2445.00	-40
1150108	3661	0	1,585,744	5798608612	3675.00	3740.00	3600.00	3600.00	-80
1150108	3665	0	4,936,606	7004677050	1435.00	1475.00	1385.00	1410.00	-20
1150108	3669	0	1,441,307	58610873	41.50	42.50	39.00	39.50	0
1150108	3673	0	2,617,740	109800142	42.40	43.00	41.05	41.15	-1
1150108	3679	0	154,980	18044799	114.00	120.00	114.00	116.00	2
1150108	3686	0	198,197	3651940	18.60	18.90	18.20	18.20	0
1150108	3694	0	1,720,664	101256409	59.70	60.20	58.10	58.10	-1
1150108	3701	0	1,233,620	62576965	50.40	51.50	50.00	50.60	0
1150108	3702	0	15,363,168	963399879	61.30	63.70	61.00	63.50	2
1150108	3703	0	574,959	12864103	22.25	22.55	22.25	22.35	0
1150108	3704	0	1,545,439	51212044	33.40	33.40	32.95	32.95	0
1150108	3705	0	563,744	32244668	56.60	57.70	56.50	57.30	0
1150108	3706	0	25,771,634	2369269434	92.20	93.70	90.10	92.00	0
1150108	3708	0	839,904	91381030	111.50	111.50	107.00	109.00	-1
1150108	3711	0	21,053,115	5726661926	275.50	276.50	268.00	273.50	-1
1150108	3712	0	572,082	13952936	24.70	24.80	24.25	24.30	0
1150108	3714	0	5,691,195	206673556	37.40	37.75	35.25	35.35	-1
1150108	3715	0	65,776,066	8174599165	119.50	128.50	117.50	127.00	10
1150108	3716	0	74,347	2497002	33.25	33.80	33.25	33.45	0
1150108	3717	0	1,982,104	34635095	17.20	18.00	16.90	17.15	0
1150108	4104	0	223,824	17672760	79.00	79.20	78.70	79.10	0
1150108	4106	0	125,826	2774317	22.05	22.20	21.90	22.15	0
1150108	4108	0	79,297	1094614	13.75	13.95	13.75	13.75	0
1150108	4119	0	229,946	11298920	48.80	49.80	48.60	49.15	0
1150108	4133	0	63,903	1450758	22.50	22.85	22.50	22.65	0
1150108	4137	0	181,684	18682407	102.00	104.00	101.50	103.00	1
1150108	4142	0	2,475,064	48849309	19.55	19.95	19.50	19.60	0
1150108	4148	0	10,057	381204	38.00	38.00	37.80	37.90	0
1150108	4155	0	103,262	1488158	14.40	14.50	14.35	14.45	0
1150108	4164	0	2,337,190	86388690	36.20	37.45	36.15	37.05	1
1150108	4190	0	32,890	977354	30.80	30.80	29.60	29.85	0
1150108	4306	0	1,166,361	16810090	14.45	14.55	14.30	14.30	0
1150108	4414	0	245,051	2691220	11.00	11.20	10.90	10.95	0
1150108	4426	0	62,882	574027	9.10	9.16	9.07	9.14	0
1150108	4438	0	132,910	9691316	72.80	73.60	72.60	73.00	0
1150108	4439	0	5,365	543899	101.50	101.50	101.00	101.00	0
1150108	4440	0	118,164	2039469	17.50	17.55	17.20	17.25	0
1150108	4441	0	68,558	16692990	243.00	245.50	238.00	243.50	8
1150108	4526	0	1,708,257	51683803	31.80	31.80	30.70	30.75	0
1150108	4532	0	1,640,448	40307539	24.30	24.75	24.30	24.50	0
1150108	4536	0	186,711	30460308	162.50	164.50	162.50	163.50	1
1150108	4540	0	1,191,313	44112521	37.75	37.80	36.60	36.90	-1
1150108	4545	0	1,117,100	45375363	40.85	42.20	39.25	39.30	-1
1150108	4551	0	182,956	21075923	117.00	117.00	114.00	114.00	-2
1150108	4552	0	48,140	1138265	23.65	23.85	23.55	23.70	0
1150108	4555	0	104,676	4189723	40.35	40.55	39.80	39.85	0
1150108	4557	0	87,076	6767243	77.60	79.00	77.50	77.50	0
1150108	4560	0	158,000	5104900	32.50	32.50	32.10	32.45	0
1150108	4562	0	1,319,096	49847877	38.70	38.85	36.90	37.50	-1
1150108	4564	0	351,056	6064436	17.25	17.45	17.15	17.20	0
1150108	4566	0	415,111	23388167	55.40	57.60	55.40	55.90	0
1150108	4569	0	31,509	4634646	147.00	148.00	146.50	146.50	-1
1150108	4571	0	140,761	23488620	168.00	168.50	165.50	165.50	-1
1150108	4572	0	93,902	14122082	149.00	153.00	147.50	150.00	0
1150108	4576	0	777,008	80723286	108.00	108.00	102.50	103.00	-4
1150108	4581	0	11,227	575111	51.20	51.60	51.10	51.20	0
1150108	4583	0	1,357,955	948402586	652.00	708.00	652.00	702.00	58
1150108	4585	0	596,659	203552666	339.00	348.00	333.00	334.50	0
1150108	4588	0	36,980	2229325	60.70	60.70	60.10	60.30	0
1150108	4720	0	4,814,486	90686885	19.00	19.55	18.25	18.60	0
1150108	4722	0	4,673,311	778625352	171.50	172.00	163.00	167.00	-7
1150108	4736	0	135,665	16630523	122.00	123.00	122.00	123.00	1
1150108	4737	0	113,015	6064979	53.40	55.30	52.60	55.30	0
1150108	4739	0	1,490,542	101495648	70.30	70.50	67.00	67.50	-2
1150108	4746	0	476,812	28671175	60.00	60.90	59.50	59.80	0
1150108	4755	0	178,260	19754178	112.50	112.50	109.50	110.50	-2
1150108	4763	0	6,072,968	316142465	52.90	52.90	51.80	51.80	-1
1150108	4764	0	2,598,798	328777874	132.50	132.50	122.00	122.50	-9
1150108	4766	0	414,815	133541381	320.00	324.50	318.00	321.50	1
1150108	4770	0	533,390	127625588	240.50	248.00	236.00	237.00	-6
1150108	4771	0	209,559	37020846	173.50	179.00	172.50	177.00	4
1150108	4807	0	3,431	62578	18.50	18.50	18.10	18.10	0
1150108	4904	0	3,154,220	282144993	89.30	90.00	89.10	89.10	0
1150108	4906	0	3,517,452	94076461	27.30	27.40	26.30	26.30	0
1150108	4912	0	782,247	78524738	104.50	104.50	98.00	99.40	-3
1150108	4915	0	3,865,623	300729568	79.00	79.10	77.10	77.10	-1
1150108	4916	0	15,296,994	911715731	57.50	61.50	57.50	58.60	1
1150108	4919	0	13,298,823	763499690	57.90	59.40	55.30	55.50	0
1150108	4927	0	33,328,835	1277531915	37.10	39.80	37.00	38.10	0
1150108	4930	0	21,440	474487	22.00	22.20	22.00	22.20	0
1150108	4934	0	1,130,764	16326246	14.65	15.00	14.15	14.20	0
1150108	4935	0	56,591	2300421	40.35	41.35	40.35	40.50	0
1150108	4938	0	14,105,097	991545645	70.30	70.80	69.60	70.50	0
1150108	4942	0	70,354	2789609	39.85	39.85	39.55	39.70	0
1150108	4943	0	12,536	155261	12.80	12.80	12.40	12.45	0
1150108	4949	0	411,636	15232218	37.75	37.75	36.60	37.05	0
1150108	4952	0	144,884	5297857	37.25	37.25	36.30	36.85	0
1150108	4956	0	744,593	15358984	21.05	21.05	20.30	20.40	0
1150108	4958	0	6,010,325	871797615	149.50	150.00	142.50	143.00	-5
1150108	4960	0	1,549,595	21133748	13.90	13.90	13.45	13.45	0
1150108	4961	0	1,903,668	280475729	151.50	151.50	145.00	148.00	-4
1150108	4967	0	43,805,207	9098523912	206.50	212.50	201.00	210.00	9
1150108	4968	0	1,013,852	128190818	129.00	129.50	124.00	124.00	-4
1150108	4976	0	524,931	15896410	30.50	30.50	30.05	30.15	0
1150108	4977	0	2,710,477	351698358	128.50	131.50	128.00	129.00	0
1150108	4989	0	14,855,061	748779675	49.55	51.80	49.00	49.80	0
1150108	4994	0	56,946	5755931	97.80	105.00	97.80	101.50	3
1150108	4999	0	112,681	2588395	22.70	23.85	22.55	23.50	0
1150108	5007	0	23,184	1275262	55.50	55.50	54.90	54.90	0
1150108	5203	0	175,529	15567528	89.10	89.90	87.90	88.00	0
1150108	5215	0	18,530	648319	35.00	35.10	34.90	35.00	0
1150108	5222	0	727,717	95711655	130.00	134.00	129.00	131.00	2
1150108	5225	0	147,586	14737661	99.50	100.00	99.50	99.90	0
1150108	5234	0	2,350,075	874083982	362.50	385.50	360.50	369.50	8
1150108	5243	0	3,039,386	236664208	79.70	80.20	76.50	77.40	-3
1150108	5244	0	633,334	24267329	39.20	39.20	37.80	38.15	-1
1150108	5258	0	294,528	18444269	63.30	63.60	62.30	62.30	-1
1150108	5269	0	3,753,790	5010859830	1345.00	1385.00	1275.00	1275.00	-30
1150108	5283	0	163,627	9708819	59.90	59.90	59.00	59.10	0
1150108	5284	0	1,477,282	414188354	278.00	284.50	276.00	278.50	5
1150108	5285	0	268,956	13362697	50.80	50.80	49.30	49.70	-1
1150108	5288	0	209,383	31332798	153.50	155.00	147.00	147.00	-5
1150108	5292	0	282,296	48582754	177.00	177.00	168.00	171.50	-6
1150108	5306	0	36,020	3212448	89.50	89.70	88.90	89.50	0
1150108	5388	0	2,329,900	184446460	80.30	80.40	78.50	78.80	0
1150108	5434	0	428,171	129476376	307.00	307.00	300.00	301.50	-5
1150108	5469	0	3,836,460	353057837	93.10	93.80	91.10	91.10	-1
1150108	5471	0	521,041	17473291	33.40	34.05	32.80	33.70	0
1150108	5484	0	382,971	15029661	40.40	40.40	38.70	38.75	-1
1150108	5515	0	965,202	37183014	38.50	39.00	38.05	38.60	0
1150108	5519	0	180,424	5942894	32.90	33.10	32.85	32.95	0
1150108	5521	0	47,571,305	1166784729	25.60	26.25	22.05	22.05	-1
1150108	5522	0	1,289,017	96104311	73.90	75.20	73.60	74.50	1
1150108	5525	0	64,234	1791945	27.80	28.00	27.80	28.00	0
1150108	5531	0	474,938	4303632	9.12	9.12	9.03	9.05	0
1150108	5533	0	204,599	2904438	14.25	14.30	14.15	14.20	0
1150108	5534	0	537,467	45794482	84.10	85.70	84.10	85.40	0
1150108	5538	0	39,055	1269298	32.50	32.75	32.30	32.75	0
1150108	5546	0	31,151	677222	21.65	22.05	21.40	21.70	0
1150108	5607	0	407,954	19829169	48.10	49.20	48.00	48.65	0
1150108	5608	0	2,131,612	38142135	18.00	18.15	17.70	17.75	0
1150108	5706	0	84,807	4282699	50.60	50.70	50.20	50.50	0
1150108	5871	0	7,193,834	763860221	105.00	107.00	105.00	106.00	1
1150108	5871A	0	42,024	4241930	101.00	101.00	100.50	101.00	0
1150108	5876	0	6,842,729	276885564	40.30	40.65	40.25	40.60	0
1150108	5880	0	14,985,416	359445286	23.90	24.10	23.90	24.00	0
1150108	5906	0	4,248	218768	51.60	51.60	51.50	51.50	0
1150108	5907	0	82,144	453636	5.52	5.57	5.50	5.52	0
1150108	6005	0	44,291,124	1185501864	25.35	27.40	25.35	27.10	1
1150108	6024	0	1,004,105	52326684	51.60	52.60	51.20	52.10	0
1150108	6108	0	199,291	2851652	14.40	14.40	14.20	14.40	0
1150108	6112	0	280,699	13389059	48.05	48.20	47.30	47.50	0
1150108	6115	0	75,289	3526222	47.00	47.00	46.70	46.70	0
1150108	6116	0	282,348,036	3249927206	11.25	11.65	11.15	11.65	1
1150108	6117	0	261,669	21136433	81.90	81.90	80.20	80.70	-1
1150108	6120	0	6,796,644	89145590	13.65	13.65	12.70	12.75	-1
1150108	6128	0	94,900	2130153	22.50	22.60	22.35	22.40	0
1150108	6133	0	1,712,291	34832456	20.95	20.95	20.00	20.00	-1
1150108	6136	0	77,993	1861490	23.90	23.95	23.80	23.85	0
1150108	6139	0	4,873,060	2919567156	590.00	614.00	590.00	590.00	-5
1150108	6141	0	1,118,739	12978197	10.90	11.75	10.75	11.75	1
1150108	6142	0	247,221	2257344	9.20	9.26	9.05	9.11	0
1150108	6152	0	1,801,538	19564919	11.40	11.40	10.55	10.60	0
1150108	6153	0	4,336,802	66781049	16.05	16.05	15.10	15.10	0
1150108	6155	0	3,667,585	169704425	47.80	47.80	45.50	45.50	-2
1150108	6164	0	530,570	6528958	12.80	12.80	12.15	12.20	0
1150108	6165	0	697,709	33932986	49.35	49.45	48.00	48.05	-1
1150108	6166	0	3,045,490	188486007	65.20	65.20	60.60	60.70	-6
1150108	6168	0	587,914	11919461	20.80	20.80	19.95	20.25	0
1150108	6176	0	2,492,147	307509919	123.50	125.00	121.50	122.50	-1
1150108	6177	0	4,528,392	248843146	53.50	55.80	53.20	55.60	2
1150108	6183	0	60,930	5786014	95.00	95.20	94.60	94.60	0
1150108	6184	0	49,920	2361307	47.00	47.50	47.00	47.35	0
1150108	6189	0	1,121,906	50608649	44.55	45.75	44.40	44.95	0
1150108	6191	0	6,374,946	700008304	111.00	112.50	108.50	108.50	-2
1150108	6192	0	208,470	22793039	111.50	111.50	108.00	108.00	-3
1150108	6196	0	4,099,315	1192084568	300.00	300.00	284.50	287.00	-17
1150108	6197	0	2,552,754	380189029	150.00	151.50	146.50	148.00	-2
1150108	6201	0	21,975	1208657	54.80	55.60	54.80	55.30	0
1150108	6202	0	1,732,811	67957720	39.00	39.70	38.55	39.20	0
1150108	6205	0	854,241	51389829	59.50	61.00	59.00	60.10	1
1150108	6206	0	529,485	48324814	91.10	92.30	90.60	90.60	0
1150108	6209	0	9,523,589	585988104	62.40	63.90	59.40	60.00	-1
1150108	6213	0	7,938,715	900229289	113.50	115.00	112.00	113.00	0
1150108	6214	0	568,347	65905132	116.00	116.50	115.50	116.00	0
1150108	6215	0	959,361	100430727	107.50	107.50	103.50	104.00	-2
1150108	6216	0	87,073	2302871	26.75	26.80	26.30	26.40	0
1150108	6224	0	112,702	4869373	43.85	43.95	42.80	43.00	-1
1150108	6225	0	3,669	64337	17.80	17.80	17.20	17.20	0
1150108	6226	0	355,322	2686831	7.71	7.71	7.42	7.47	0
1150108	6230	0	43,571	4928228	114.00	115.00	112.00	112.00	-2
1150108	6235	0	733,049	45397830	62.70	62.70	61.40	61.40	-1
1150108	6239	0	13,994,086	2838613611	206.00	207.00	199.00	203.00	-2
1150108	6243	0	300,737	10561954	36.65	36.65	34.60	34.65	0
1150108	6257	0	7,784,723	889273351	117.00	117.00	112.50	115.00	-1
1150108	6269	0	2,044,143	115358422	57.50	58.00	55.80	55.80	-2
1150108	6271	0	4,316,001	540666819	130.00	132.00	122.50	123.00	-6
1150108	6272	0	480,116	20960466	43.60	44.80	43.00	43.00	0
1150108	6277	0	106,048	6376256	60.10	60.40	59.70	60.00	0
1150108	6278	0	1,301,705	125200956	97.00	97.00	95.60	96.00	0
1150108	6281	0	98,262	6104798	62.20	62.40	62.00	62.20	0
1150108	6282	0	31,588,024	1366763271	42.95	44.60	42.25	42.35	0
1150108	6283	0	182,221	4574669	25.60	25.60	24.90	25.05	0
1150108	6285	0	6,796,752	701682452	105.00	105.00	102.00	102.50	-3
1150108	6405	0	638,337	19149801	30.85	30.85	29.50	29.60	-1
1150108	6409	0	617,257	619699068	1015.00	1020.00	994.00	995.00	-10
1150108	6412	0	747,701	62785340	84.50	84.70	83.60	83.80	0
1150108	6414	0	1,253,632	367869919	293.50	297.00	289.50	291.00	3
1150108	6415	0	22,261,444	5111741891	229.00	238.50	220.50	221.00	-6
1150108	6416	0	771,070	69934843	91.60	93.00	88.60	89.50	2
1150108	6423	0	30,567	2526671	83.60	83.60	82.20	82.20	-1
1150108	6426	0	811,285	72848420	90.90	91.40	88.60	88.80	-1
1150108	6431	0	283,408	7725214	27.60	27.60	26.70	27.15	0
1150108	6438	0	885,051	120184977	139.00	139.00	134.50	134.50	-4
1150108	6442	0	3,421,140	4588991185	1300.00	1380.00	1285.00	1330.00	35
1150108	6443	0	71,328,411	2208814356	29.80	31.20	29.70	31.20	2
1150108	6446	0	2,805,316	1449596748	506.00	521.00	506.00	518.00	11
1150108	6449	0	715,318	118782196	170.50	171.50	163.50	164.50	-6
1150108	6451	0	733,523	113649799	155.00	157.00	153.00	154.50	0
1150108	6456	0	1,132,099	48179789	43.10	43.45	41.85	41.85	-1
1150108	6464	0	17,164	1312430	76.70	76.70	76.10	76.60	0
1150108	6472	0	2,442,932	1274451180	499.00	544.00	498.00	542.00	47
1150108	6477	0	1,759,672	62396984	35.90	36.40	34.60	34.60	0
1150108	6491	0	504,819	145711255	285.00	293.00	283.00	290.00	7
1150108	6504	0	70,010	2962216	41.90	43.35	41.60	42.90	1
1150108	6505	0	8,255,567	400332973	48.05	49.35	47.60	47.60	0
1150108	6515	0	1,483,840	4798682695	3300.00	3405.00	3125.00	3175.00	-130
1150108	6525	0	141,505	10641494	75.60	75.90	74.70	75.00	-1
1150108	6526	0	174,088	77224627	448.00	448.00	438.00	441.00	-7
1150108	6531	0	3,921,736	1781549096	457.00	462.00	445.50	455.00	0
1150108	6533	0	1,192,737	306129501	249.50	264.50	246.50	254.50	7
1150108	6534	0	23,310	2117737	91.50	92.00	90.00	90.30	-1
1150108	6541	0	734,412	39368857	53.80	54.50	52.60	54.00	1
1150108	6550	0	527,147	16010980	30.20	30.75	30.20	30.20	0
1150108	6552	0	194,844	4991436	26.45	26.45	25.20	25.40	-1
1150108	6558	0	683,992	24995238	37.30	37.30	36.10	36.15	-1
1150108	6573	0	324,942	5014421	16.00	16.00	15.00	15.00	0
1150108	6579	0	110,157	12344997	113.50	113.50	111.00	111.00	-2
1150108	6581	0	31,529	3256003	104.00	104.00	103.00	103.50	0
1150108	6582	0	33,070	1056735	32.00	32.00	31.90	31.90	0
1150108	6585	0	82,966	7138316	83.80	87.40	83.80	86.30	2
1150108	6589	0	591,221	37379345	62.50	63.50	62.50	63.40	1
1150108	6591	0	484,178	35463941	74.00	74.00	72.60	73.40	0
1150108	6592	0	2,086,520	126702617	60.90	61.40	60.10	61.00	0
1150108	6592A	0	1,077	104969	97.50	97.50	97.50	97.50	0
1150108	6592B	0	5,713	558917	97.60	98.20	97.60	98.20	0
1150108	6598	0	189,336	4316471	22.20	23.10	22.20	23.05	0
1150108	6605	0	312,974	43181610	137.00	139.00	137.00	137.50	0
1150108	6606	0	97,159	2466746	25.50	25.50	25.30	25.30	0
1150108	6614	0	113,149	5598504	49.25	50.30	48.90	50.30	1
1150108	6625	0	153,786	12575966	81.70	82.30	81.40	81.70	0
1150108	6641	0	40,007	764284	19.10	19.15	19.10	19.10	0
1150108	6645	0	81,418	1435655	17.80	17.80	17.40	17.40	0
1150108	6655	0	19,244	2328842	120.00	122.00	120.00	121.50	1
1150108	6657	0	101,087	4153471	41.20	41.40	40.80	41.10	0
1150108	6658	0	796,391	47041744	58.70	60.70	57.30	57.50	0
1150108	6666	0	10,550	483164	45.55	45.95	45.50	45.70	0
1150108	6668	0	349,501	12492129	36.50	36.50	35.10	35.50	0
1150108	6669	0	2,327,759	10986508965	4710.00	4850.00	4615.00	4650.00	-20
1150108	6670	0	450,568	118139965	259.50	263.50	259.50	262.50	3
1150108	6671	0	7,000	253200	36.10	36.45	36.10	36.45	0
1150108	6672	0	848,756	75657048	90.50	90.50	88.20	88.30	-2
1150108	6674	0	40,005	796202	19.80	20.05	19.75	19.95	0
1150108	6689	0	170,383	10268812	60.10	60.80	59.80	60.40	0
1150108	6691	0	2,128,941	1260081684	567.00	605.00	566.00	585.00	18
1150108	6695	0	288,330	12650870	44.50	44.55	43.40	43.60	0
1150108	6698	0	458,771	15058097	34.00	34.00	32.25	32.30	-1
1150108	6706	0	4,951,701	635044067	128.00	132.00	125.00	125.50	-2
1150108	6715	0	79,544	8126100	102.00	104.50	100.50	101.00	0
1150108	6719	0	371,460	68056119	187.00	187.50	181.50	182.00	-4
1150108	6742	0	207,697	9279518	45.70	45.80	44.10	44.15	0
1150108	6743	0	261,933	7281790	27.15	28.40	27.15	27.95	0
1150108	6753	0	3,188,823	430872386	131.00	138.50	130.00	135.00	5
1150108	6754	0	16,412	781044	47.50	47.90	47.30	47.80	0
1150108	6756	0	176,738	14437342	84.50	84.50	80.30	81.00	-2
1150108	6757	0	1,505,513	100367051	66.30	67.10	66.20	66.70	0
1150108	6768	0	979,806	101507110	103.50	105.00	102.50	104.00	1
1150108	6770	0	310,713,584	15123136359	48.60	50.20	47.30	49.65	0
1150108	6771	0	15,443	679332	43.85	44.10	43.85	44.00	0
1150108	6776	0	2,542,143	144729311	56.30	58.70	55.00	57.00	0
1150108	6781	0	923,680	1174531905	1270.00	1290.00	1260.00	1260.00	-10
1150108	6782	0	250,679	45415200	177.50	182.50	177.50	181.00	3
1150108	6789	0	1,030,062	287577849	280.00	283.00	277.00	278.00	-2
1150108	6790	0	67,891	2580251	37.80	38.25	37.80	38.10	0
1150108	6792	0	60,644	3061698	50.90	51.10	50.10	50.30	0
1150108	6794	0	86,547	7262864	85.00	86.90	82.30	86.60	2
1150108	6796	0	200,058	18680777	91.20	99.00	91.00	91.70	-1
1150108	6799	0	236,496	19913118	86.50	86.50	81.10	82.50	-2
1150108	6805	0	2,729,800	3774845455	1365.00	1420.00	1355.00	1365.00	-40
1150108	6806	0	927,210	35250920	38.15	38.85	37.55	37.65	0
1150108	6807	0	13,000	587600	45.30	45.30	45.10	45.30	0
1150108	6830	0	832,699	152014615	181.50	184.00	180.50	183.00	1
1150108	6831	0	1,339,743	363207831	270.50	279.50	267.00	270.00	-6
1150108	6834	0	827,937	22819424	28.60	28.60	27.05	27.15	-1
1150108	6835	0	58,043	2253767	38.60	39.10	38.50	38.85	0
1150108	6838	0	240,520	6504554	27.20	27.20	26.80	27.05	0
1150108	6854	0	315,356	42495966	138.00	139.00	131.50	132.00	-5
1150108	6861	0	298,329	19625019	66.70	67.10	64.90	66.00	0
1150108	6862	0	504,882	86662690	179.50	179.50	168.50	170.00	-9
1150108	6863	0	97,105	11471449	119.50	119.50	117.00	117.50	0
1150108	6869	0	568,701	51708997	91.90	91.90	90.50	90.70	0
1150108	6873	0	405,490	38935492	96.10	97.30	95.10	95.40	0
1150108	6885	0	306,330	8649402	28.30	28.65	28.00	28.35	0
1150108	6887	0	7,000	411900	58.50	59.10	58.50	58.90	0
1150108	6890	0	512,960	123684245	239.50	243.50	239.00	241.00	2
1150108	6901	0	784,190	13233877	16.45	17.20	16.45	16.75	0
1150108	6902	0	29,535	2222544	75.10	76.60	74.80	75.00	0
1150108	6906	0	87,171	6638808	75.10	78.10	75.10	75.40	0
1150108	6909	0	1,146,419	52687099	47.95	47.95	44.60	44.60	-3
1150108	6914	0	35,654	5135335	143.50	145.00	143.50	143.50	0
1150108	6916	0	70,130	1286935	18.80	18.85	18.15	18.25	0
1150108	6918	0	25,055	2128579	85.00	85.10	84.80	84.80	0
1150108	6919	0	3,675,203	523837920	141.00	144.50	141.00	142.00	0
1150108	6921	0	67,530	4480741	67.90	67.90	65.00	65.00	-1
1150108	6923	0	567,360	58098109	104.50	105.00	101.00	101.00	-2
1150108	6924	0	38,011	2997357	77.50	80.00	77.50	80.00	5
1150108	6928	0	218,748	11331716	50.70	53.00	50.70	50.80	0
1150108	6931	0	637,712	38515016	61.00	61.70	59.80	60.80	0
1150108	6933	0	81,551	12068635	150.00	150.00	146.50	147.50	-1
1150108	6936	0	62,302	2235926	35.80	36.00	35.80	35.90	0
1150108	6937	0	461,252	111205734	245.50	248.00	235.50	236.00	-4
1150108	6944	0	1,151,123	862002612	747.00	765.00	733.00	733.00	-2
1150108	6949	0	246,165	83007550	332.50	346.50	325.00	336.50	10
1150108	6951	0	65,537	4784471	73.20	73.20	72.90	73.00	0
1150108	6952	0	5,288	226125	42.80	42.80	42.70	42.70	0
1150108	6955	0	5,236	821315	157.00	157.50	156.00	157.50	0
1150108	6957	0	119,504	23302914	196.50	199.00	192.50	197.00	0
1150108	6958	0	24,994	386405	15.50	15.50	15.40	15.40	0
1150108	6958A	0	585,548	11995905	21.00	21.00	20.30	20.50	-2
1150108	6962	0	1,737,158	66751656	38.95	39.20	38.00	38.00	0
1150108	6965	0	42,204	3698448	88.00	88.20	87.10	88.00	1
1150108	6969	0	2,000	59000	29.50	29.50	29.50	29.50	0
1150108	6988	0	38,499	538210	13.80	14.10	13.80	14.05	0
1150108	6994	0	168,513	15703044	94.80	94.80	92.50	92.80	-2
1150108	7610	0	641,798	96721638	153.00	153.50	147.00	153.00	1
1150108	7631	0	30,142	4102649	135.00	137.00	135.00	136.00	0
1150108	7705	0	21,944	863974	39.35	39.45	39.30	39.45	0
1150108	7711	0	261,560	68837238	259.50	266.00	259.50	263.00	3
1150108	7721	0	81,000	3854880	47.90	48.00	47.05	47.90	0
1150108	7722	0	39,650	21986616	548.00	562.00	547.00	549.00	-8
1150108	7730	0	30,718	2988790	96.30	99.00	96.20	99.00	3
1150108	7732	0	25,011	1003593	40.00	40.20	40.00	40.00	0
1150108	7736	0	20,141	1768201	86.80	88.80	86.80	87.10	-1
1150108	7740	0	61,191	9482590	156.00	157.00	153.00	153.00	-4
1150108	7749	0	332,146	152449329	461.00	467.50	455.00	455.00	-16
1150108	7750	0	40,456	34496927	843.00	860.00	843.00	860.00	7
1150108	7765	0	29,693	8387317	285.00	285.50	281.50	281.50	-3
1150108	7769	0	1,404,894	4471921000	3310.00	3310.00	3115.00	3130.00	-190
1150108	7780	0	523,826	96382154	183.00	186.50	181.50	185.00	3
1150108	7786	0	1,666,162	278935318	154.00	169.50	154.00	169.50	15
1150108	7788	0	160,926	21327810	137.00	137.00	131.00	131.50	-2
1150108	7791	0	73,042	5199737	71.50	71.50	71.00	71.40	0
1150108	7799	0	460,445	179571335	390.00	394.00	385.50	391.00	4
1150108	8011	0	1,450,067	31352472	22.40	22.40	21.40	21.40	0
1150108	8016	0	1,493,442	277146734	187.00	188.00	182.50	186.00	2
1150108	8021	0	31,790,029	6428478597	198.00	209.50	194.50	196.00	3
1150108	8028	0	11,798,163	2283001458	196.50	199.50	189.00	192.00	-4
1150108	8033	0	20,513,390	3173630539	146.50	158.50	146.50	158.50	14
1150108	8039	0	10,821,518	920048983	86.50	87.20	83.20	83.20	-2
1150108	8045	0	75,334	5529094	74.10	74.30	72.50	73.50	0
1150108	8046	0	5,620,193	1343575827	241.50	243.50	235.00	237.00	-4
1150108	8070	0	3,295,255	148612237	44.90	45.45	44.65	45.20	0
1150108	8072	0	218,797	6712971	31.10	31.10	30.45	30.50	0
1150108	8081	0	368,139	78225148	215.50	215.50	210.50	213.00	-2
1150108	8101	0	18,891	309746	16.35	16.75	16.05	16.75	0
1150108	8103	0	7,006,726	678865513	92.90	99.80	91.40	96.80	3
1150108	8104	0	687,172	21795642	32.40	32.40	31.10	32.00	0
1150108	8105	0	51,464,772	779150780	15.60	15.80	14.00	14.00	-1
1150108	8110	0	72,326,032	5418152591	74.50	77.50	72.50	72.60	-2
1150108	8112	0	58,311,403	4821927254	84.50	85.00	80.60	81.50	-3
1150108	8112A	0	10,954	486798	44.60	44.60	44.35	44.60	0
1150108	8114	0	1,466,295	262933897	177.00	183.00	176.50	178.50	5
1150108	8131	0	20,802,540	1414545014	68.90	70.20	66.20	67.30	-1
1150108	8150	0	35,417,798	1853438185	53.20	54.20	50.80	53.00	0
1150108	8162	0	65,911	2467343	37.90	38.00	37.20	37.45	0
1150108	8163	0	597,599	18229220	30.95	30.95	30.30	30.30	0
1150108	8201	0	533,934	7905461	14.05	14.95	13.95	14.95	1
1150108	8210	0	4,176,320	3904212087	969.00	969.00	919.00	921.00	-54
1150108	8213	0	473,787	15943748	34.30	34.30	33.35	33.50	0
1150108	8215	0	3,657,750	77767453	22.00	22.00	20.80	21.00	-1
1150108	8222	0	1,929,419	79748671	40.05	42.40	40.05	40.65	0
1150108	8249	0	664,750	33299429	51.00	51.00	49.85	49.95	0
1150108	8261	0	1,430,159	127628506	90.60	90.60	88.50	88.60	-2
1150108	8271	0	39,111,648	4740377786	119.50	128.00	114.50	127.00	7
1150108	8341	0	206,822	15995340	77.40	77.80	76.70	77.20	0
1150108	8367	0	12,331	525507	43.00	43.00	42.50	42.50	0
1150108	8374	0	1,350,862	119317750	92.00	92.00	85.10	85.10	-6
1150108	8404	0	357,882	8485532	23.60	23.85	23.50	23.60	0
1150108	8411	0	48,699	591195	12.15	12.25	12.05	12.25	0
1150108	8422	0	276,253,594	10049261203	36.20	37.50	35.35	35.50	0
1150108	8429	0	163,841	1247188	7.62	7.62	7.59	7.60	0
1150108	8438	0	1,200,782	61905441	51.40	52.50	50.60	51.90	2
1150108	8442	0	60,525	4222961	68.80	71.20	68.80	69.80	1
1150108	8443	0	12,031	133547	11.10	11.10	11.10	11.10	0
1150108	8454	0	469,939	97842391	210.00	212.50	204.50	204.50	-4
1150108	8462	0	144,591	22616101	155.00	158.50	153.50	158.00	3
1150108	8463	0	70,509	1873591	26.50	26.85	26.40	26.40	0
1150108	8464	0	825,538	311314134	375.00	380.00	371.00	379.00	6
1150108	8466	0	70,258	1509887	21.90	21.90	21.30	21.45	0
1150108	8467	0	88,855	15040791	170.00	171.50	167.50	169.50	-2
1150108	8473	0	300,092	10711752	35.75	35.95	35.50	35.95	0
1150108	8476	0	439,782	7346721	16.65	17.05	16.60	16.70	0
1150108	8478	0	71,462	13677278	191.00	192.50	190.50	191.00	0
1150108	8481	0	19,023	769043	40.35	40.50	40.35	40.50	0
1150108	8482	0	10,000	502500	50.20	50.60	49.85	49.85	0
1150108	8487	0	24,374	1969444	80.60	81.30	80.20	80.20	0
1150108	8488	0	2,033	20176	9.93	9.93	9.91	9.91	0
1150108	8499	0	203,720	65264154	324.50	326.50	316.00	317.00	-7
1150108	8926	0	677,370	27612083	40.50	41.00	40.40	40.90	0
1150108	8940	0	128,883	2727854	21.40	21.55	20.85	20.90	0
1150108	8996	0	6,002,628	3530548253	571.00	602.00	571.00	578.00	10
1150108	9103	0	860,090	3867993	4.46	4.55	4.45	4.48	0
1150108	910322	0	6,498	151837	23.45	23.55	23.15	23.15	0
1150108	9105	0	15,786,692	91423171	5.88	5.90	5.75	5.77	0
1150108	910861	0	17,000	90840	5.35	5.35	5.34	5.34	0
1150108	9110	0	56,005	165115	2.89	3.10	2.89	3.02	0
1150108	911608	0	71,000	204760	2.95	2.95	2.80	2.80	0
1150108	911622	0	4,000	15570	3.94	3.94	3.85	3.93	0
1150108	911868	0	226,044	300454	1.34	1.34	1.32	1.32	0
1150108	912000	0	1,586,573	4366667	2.68	2.82	2.68	2.73	0
1150108	9136	0	397,150	3187241	8.01	8.09	7.81	8.00	0
1150108	9802	0	1,187,152	118706381	100.00	101.00	99.30	100.00	0
1150108	9902	0	610,135	10549429	17.00	17.50	17.00	17.05	0
1150108	9904	0	7,045,054	217186754	31.10	31.10	30.70	30.80	0
1150108	9905	0	38,149	760972	19.90	20.00	19.90	19.95	0
1150108	9906	0	123,872	6172249	49.05	50.70	49.00	50.10	0
1150108	9907	0	8,299,492	154105922	18.25	18.80	18.25	18.40	0
1150108	9908	0	87,054	2598678	29.85	29.90	29.85	29.85	0
1150108	9910	0	1,733,042	189282276	106.50	111.50	106.00	111.50	5
1150108	9911	0	195,696	16157222	82.60	82.70	82.40	82.50	0
1150108	9912	0	41,952	510707	12.15	12.50	12.00	12.20	0
1150108	9914	0	1,983,987	159898284	80.30	81.40	79.60	81.00	0
1150108	9917	0	1,105,353	121466465	108.50	110.50	108.50	110.00	1
1150108	9918	0	14,019	556650	39.60	39.90	39.60	39.70	0
1150108	9919	0	272,943	4473566	16.50	16.55	16.35	16.35	0
1150108	9921	0	1,581,848	141959454	90.00	90.50	88.70	89.50	0
1150108	9924	0	68,929	3481962	50.60	50.70	50.30	50.40	0
1150108	9925	0	143,902	5858138	40.70	40.80	40.65	40.65	0
1150108	9926	0	9,363	463245	49.50	49.50	49.40	49.50	0
1150108	9927	0	60,912	4128170	67.80	68.00	67.60	67.60	0
1150108	9928	0	209,486	3786164	18.05	18.30	17.85	18.05	0
1150108	9929	0	80	839					0
1150108	9930	0	54,959	3858287	70.00	70.40	70.00	70.20	0
1150108	9931	0	13,112	438710	33.60	33.60	33.30	33.60	0
1150108	9933	0	1,914,413	60037812	31.20	31.70	31.15	31.50	0
1150108	9934	0	401,696	4011574	10.00	10.05	9.95	9.95	0
1150108	9935	0	232,811	4622815	19.70	19.95	19.70	19.80	0
1150108	9937	0	66,714	3876754	58.00	58.40	57.80	58.00	0
1150108	9938	0	1,405,943	72811966	52.10	52.10	51.40	52.10	0
1150108	9939	0	1,010,531	120874200	119.00	120.50	119.00	119.00	0
1150108	9940	0	370,176	8370103	22.40	22.75	22.40	22.55	0
1150108	9941	0	1,311,645	107536200	81.80	82.80	81.40	81.40	0
1150108	9941A	0	1,169	58810	50.30	50.30	50.30	50.30	0
1150108	9942	0	114,451	12246312	106.50	108.00	106.00	106.50	0
1150108	9943	0	53,738	3229080	60.10	60.20	60.00	60.00	0
1150108	9944	0	18,732	314841	16.80	16.90	16.70	16.90	0
1150108	9945	0	9,427,388	276760264	29.70	29.80	29.10	29.30	0
1150108	9946	0	127,261	2437091	19.10	19.25	19.10	19.15	0
1150108	9955	0	804,573	24499371	31.20	31.20	30.20	30.45	0
1150108	9958	0	1,229,036	168091326	140.00	140.50	135.00	135.50	-3

＊參考自政府開放平台