個股日成交資訊 (2026/01/16)

證券代號	證券名稱	成交股數	成交金額	開盤價	最高價	最低價	收盤價	漲跌價差	成交筆數
1150119	0050	0	122,970,595	8839245132	71.70	72.80	71.45	72.60	0
1150119	0051	0	177,095	18124607	100.70	102.80	100.70	102.70	2
1150119	0052	0	73,592,730	3094268693	41.81	42.70	41.64	42.48	0
1150119	0053	0	25,133	3931767	156.10	157.45	155.35	157.10	1
1150119	0055	0	171,549	5571057	32.27	32.72	32.24	32.53	0
1150119	0056	0	82,058,239	3147442014	38.26	38.47	38.18	38.42	0
1150119	0057	0	17,052	3561666	208.55	211.05	208.55	211.05	1
1150119	0061	0	329,832	7830026	23.81	23.88	23.61	23.71	0
1150119	006203	0	9,640	1253373	130.40	131.25	129.25	131.25	0
1150119	006204	0	12,189	1957484	160.00	161.45	160.00	161.45	1
1150119	006205	0	446,084	18275366	41.08	41.20	40.80	41.05	0
1150119	006206	0	268,610	10197731	38.00	38.22	37.82	37.98	0
1150119	006207	0	172,403	5458897	31.60	31.80	31.60	31.72	0
1150119	006208	0	5,123,942	841256858	163.60	166.20	162.90	165.50	1
1150119	00625K	0	0						0
1150119	00631L	0	3,439,468	1473168719	422.45	435.25	421.75	433.90	6
1150119	00632R	0	75,518,474	1141980204	15.13	15.24	15.00	15.03	0
1150119	00633L	0	4,885,751	242189589	49.53	50.25	49.15	49.63	0
1150119	00634R	0	418,315	1343915	3.21	3.22	3.20	3.20	0
1150119	00635U	0	5,292,244	264134400	49.90	50.00	49.83	49.99	0
1150119	00636	0	819,910	22191344	27.25	27.28	26.94	27.09	0
1150119	00636K	0	200	1720	8.60	8.60	8.60	8.60	0
1150119	00637L	0	59,129,183	1207024293	20.48	20.68	20.21	20.35	0
1150119	00638R	0	147,365	1017851	6.90	6.92	6.85	6.90	0
1150119	00639	0	517,632	8085849	15.66	15.76	15.58	15.63	0
1150119	00640L	0	452,092	39640235	87.50	88.70	87.15	88.70	0
1150119	00641R	0	1,509,795	6491398	4.30	4.31	4.26	4.27	0
1150119	00642U	0	2,404,095	37530002	15.59	15.66	15.56	15.61	0
1150119	00643	0	1,741,597	31944708	18.36	18.49	18.27	18.36	0
1150119	00643K	0	0						0
1150119	00645	0	249,735	12727342	50.90	51.20	50.75	51.20	0
1150119	00646	0	5,146,955	350547761	68.40	68.40	67.95	68.10	0
1150119	00647L	0	119,019	13964392	117.55	117.60	117.10	117.20	-2
1150119	00648R	0	1,221,000	5318360	4.35	4.36	4.34	4.36	0
1150119	00650L	0	6,883,846	129410852	18.89	18.93	18.68	18.80	0
1150119	00651R	0	282,990	1451820	5.11	5.15	5.10	5.12	0
1150119	00652	0	597,601	21938666	37.00	37.00	36.61	36.62	0
1150119	00653L	0	477,404	26497100	56.00	56.00	55.35	55.55	-1
1150119	00654R	0	30,400	194349	6.34	6.40	6.34	6.40	0
1150119	00655L	0	2,872,077	98593485	34.48	34.85	34.04	34.34	0
1150119	00656R	0	141,000	860290	6.10	6.12	6.06	6.09	0
1150119	00657	0	137,707	8637440	62.60	62.90	62.60	62.90	0
1150119	00657K	0	200	3988	19.94	19.94	19.94	19.94	0
1150119	00660	0	164,465	7133572	43.23	43.48	43.23	43.40	0
1150119	00661	0	180,621	12391451	68.80	68.95	68.30	68.95	0
1150119	00662	0	5,573,417	570446081	102.65	102.65	102.10	102.30	-1
1150119	00663L	0	7,499,219	419176741	55.60	56.85	55.00	56.60	0
1150119	00664R	0	14,598,100	35712689	2.46	2.47	2.43	2.43	0
1150119	00665L	0	18,131,667	204920717	11.33	11.40	11.23	11.30	0
1150119	00666R	0	24,000	207420	8.67	8.67	8.62	8.62	0
1150119	00668	0	129,062	7281376	57.40	57.40	56.30	56.45	0
1150119	00668K	0	200	3604	18.02	18.02	18.02	18.02	0
1150119	00669R	0	1,789,375	10052693	5.62	5.63	5.61	5.61	0
1150119	00670L	0	2,120,197	339658816	160.40	160.60	159.75	160.45	-4
1150119	00671R	0	5,845,149	16723374	2.86	2.87	2.86	2.86	0
1150119	00673R	0	4,063,025	111205192	27.43	27.48	27.27	27.37	0
1150119	00674R	0	1,345,130	7336724	5.45	5.47	5.44	5.45	0
1150119	00675L	0	2,786,615	473382395	168.00	172.65	167.20	171.85	2
1150119	00676R	0	2,183,959	18142955	8.34	8.38	8.25	8.26	0
1150119	00678	0	479,639	16714562	35.26	35.26	34.80	34.87	0
1150119	00680L	0	36,449,188	262648511	7.24	7.24	7.19	7.19	0
1150119	00681R	0	90,000	1875650	20.84	20.87	20.83	20.83	0
1150119	00682U	0	5,206	105452	20.25	20.25	20.25	20.25	0
1150119	00683L	0	26,295	554483	21.10	21.10	21.08	21.08	0
1150119	00684R	0	1,401	21670	15.48	15.48	15.48	15.48	0
1150119	00685L	0	1,057,210	161174459	150.60	154.85	150.10	154.40	2
1150119	00686R	0	4,377,439	6479964	1.49	1.50	1.47	1.47	0
1150119	00688L	0	12,103,007	86898581	7.20	7.20	7.16	7.17	0
1150119	00689R	0	52,000	1128940	21.71	21.72	21.71	21.72	0
1150119	00690	0	1,506,769	72552869	48.24	48.59	47.91	48.37	0
1150119	00692	0	2,277,340	143042248	62.50	63.35	62.15	63.05	0
1150119	00693U	0	534,018	10768314	20.11	20.22	20.11	20.19	0
1150119	00700	0	397,547	7425958	18.86	18.86	18.62	18.67	0
1150119	00701	0	3,552,209	106255402	29.67	30.09	29.67	29.96	0
1150119	00702	0	203,629	4881725	23.95	24.04	23.95	23.98	0
1150119	00703	0	176,256	3922901	22.43	22.58	22.16	22.20	0
1150119	00706L	0	2,401,949	48436734	20.19	20.23	20.09	20.13	0
1150119	00707R	0	0						0
1150119	00708L	0	3,222,376	336032337	104.85	104.85	103.80	104.45	3
1150119	00709	0	316,309	11930033	37.80	37.83	37.59	37.64	0
1150119	00710B	0	220,971	4209014	19.07	19.10	19.02	19.04	0
1150119	00711B	0	119,397	1944892	16.34	16.34	16.28	16.28	0
1150119	00712	0	31,558,450	309178802	9.84	9.84	9.76	9.76	0
1150119	00713	0	15,009,433	779661181	51.70	52.15	51.65	51.95	0
1150119	00714	0	375,368	7804362	20.70	20.83	20.65	20.79	0
1150119	00715L	0	12,387,133	265816308	21.40	21.58	21.32	21.43	0
1150119	00717	0	91,079	1406984	15.52	15.52	15.43	15.43	0
1150119	00728	0	135,871	5505753	40.50	40.77	40.30	40.73	0
1150119	00730	0	889,049	21284833	24.10	24.16	23.78	23.83	0
1150119	00731	0	1,088,035	78427398	71.25	72.45	71.25	72.15	1
1150119	00733	0	1,271,808	65251763	51.00	51.60	51.00	51.20	0
1150119	00735	0	872,953	52429753	60.00	60.40	59.65	60.30	0
1150119	00736	0	117,042	3413541	29.18	29.21	29.16	29.21	0
1150119	00737	0	742,025	27468589	37.02	37.14	36.98	37.01	0
1150119	00738U	0	20,903,861	1608385333	77.05	77.60	76.40	76.80	2
1150119	00739	0	86,116	2362232	27.44	27.60	27.30	27.42	0
1150119	00752	0	2,605,944	70243915	27.11	27.11	26.88	26.92	0
1150119	00753L	0	17,053,402	221728053	13.03	13.12	12.94	12.99	0
1150119	00757	0	5,077,384	580885789	115.20	115.20	114.10	114.25	-2
1150119	00762	0	607,490	51403056	85.50	85.50	84.45	84.60	-1
1150119	00763U	0	3,847,322	124976270	32.58	32.63	32.38	32.56	0
1150119	00770	0	3,857,664	224304123	58.85	58.90	57.90	57.95	0
1150119	00771	0	12,319	200839	16.32	16.32	16.31	16.31	0
1150119	00775B	0	80,794	2644167	32.73	32.73	32.73	32.73	0
1150119	00783	0	358,564	10129684	28.13	28.44	28.12	28.43	0
1150119	00830	0	49,452,140	3195310868	64.50	64.90	64.50	64.90	0
1150119	00850	0	856,321	50883306	59.40	59.80	59.00	59.80	0
1150119	00851	0	21,859	1254376	57.75	57.75	57.10	57.20	0
1150119	00852L	0	348,676	10979000	31.56	31.58	31.46	31.50	0
1150119	00861	0	117,103	6952959	59.50	59.50	59.10	59.30	0
1150119	00865B	0	1,674,704	79326181	47.40	47.45	47.32	47.33	0
1150119	00875	0	70,992	2702628	38.28	38.28	37.99	38.00	0
1150119	00876	0	475,511	27367174	57.90	57.90	57.30	57.55	0
1150119	00878	0	86,601,573	1972554860	22.65	22.93	22.64	22.81	0
1150119	00881	0	100,204,044	3579352064	35.81	35.97	35.60	35.87	0
1150119	00882	0	16,808,575	253209967	15.04	15.14	15.00	15.08	0
1150119	00885	0	5,511,738	104254508	18.95	19.05	18.84	18.86	0
1150119	00891	0	9,217,113	206178410	22.26	22.65	22.15	22.59	0
1150119	00892	0	1,816,242	43797174	24.08	24.43	23.90	24.31	0
1150119	00893	0	854,446	28799553	34.14	34.14	33.62	33.71	0
1150119	00894	0	2,114,064	62624894	29.80	29.82	29.50	29.80	0
1150119	00895	0	649,243	26298388	40.92	40.92	40.40	40.55	0
1150119	00896	0	1,874,034	38501317	20.51	20.60	20.45	20.59	0
1150119	00897	0	819,146	7729573	9.49	9.49	9.42	9.43	0
1150119	00898	0	519,221	4237756	8.20	8.23	8.15	8.16	0
1150119	00899	0	134,235	2928048	21.82	21.89	21.80	21.80	0
1150119	00900	0	13,154,565	191854827	14.54	14.63	14.51	14.59	0
1150119	00901	0	694,108	18991464	27.40	27.50	27.24	27.43	0
1150119	00902	0	2,390,866	32538922	13.75	13.75	13.53	13.68	0
1150119	00903	0	367,497	6429759	17.72	17.72	17.47	17.50	0
1150119	00904	0	11,245,197	295617700	26.02	26.60	26.02	26.51	0
1150119	00905	0	2,463,552	45449257	18.65	18.69	18.38	18.49	0
1150119	00907	0	893,053	13991885	15.60	15.73	15.60	15.64	0
1150119	00908	0	410,716	5868120	14.31	14.35	14.28	14.29	0
1150119	00909	0	4,992,063	218881580	43.85	44.20	43.59	43.66	0
1150119	00910	0	4,620,806	254004494	55.25	55.30	54.70	54.85	0
1150119	00911	0	598,276	22072679	37.70	37.70	36.54	36.70	0
1150119	00912	0	6,357,654	142464944	22.47	22.57	22.32	22.45	0
1150119	00913	0	273,622	7940800	28.76	29.18	28.64	29.15	0
1150119	00915	0	11,730,216	278932655	23.53	23.97	23.51	23.86	0
1150119	00916	0	353,179	9481983	27.01	27.01	26.78	26.79	0
1150119	00917	0	4,776,346	131787668	27.50	28.00	27.00	27.66	0
1150119	00918	0	30,754,421	714697430	23.12	23.35	23.04	23.25	0
1150119	00919	0	116,723,510	2774410100	23.54	23.96	23.54	23.85	0
1150119	00920	0	1,079,284	20787563	19.14	19.32	19.14	19.25	0
1150119	00921	0	1,328,353	24241728	18.23	18.29	18.17	18.23	0
1150119	00922	0	10,424,536	290352358	27.70	28.11	27.64	28.01	0
1150119	00923	0	2,521,913	70835137	28.00	28.36	27.94	28.22	0
1150119	00924	0	5,994,879	174263583	29.38	29.38	29.00	29.07	0
1150119	00926	0	888,369	20860980	23.61	23.61	23.44	23.46	0
1150119	00927	0	29,848,271	723447512	24.09	24.44	24.04	24.39	0
1150119	00929	0	87,182,509	1705788084	19.41	19.65	19.41	19.64	0
1150119	00930	0	3,891,990	70943176	18.12	18.32	18.12	18.26	0
1150119	00932	0	2,270,258	34539607	15.11	15.27	15.11	15.23	0
1150119	00934	0	5,938,682	132639148	22.29	22.47	22.20	22.39	0
1150119	00935	0	9,141,809	307754487	33.65	33.96	33.48	33.82	0
1150119	00936	0	9,033,448	158216020	17.37	17.60	17.30	17.52	0
1150119	00938	0	854,442	15746067	18.30	18.56	18.28	18.54	0
1150119	00939	0	20,267,903	316989985	15.50	15.74	15.50	15.67	0
1150119	00940	0	104,781,694	1014732124	9.62	9.71	9.62	9.67	0
1150119	00941	0	3,552,933	71218437	20.17	20.17	20.00	20.07	0
1150119	00943	0	1,045,057	15783753	14.92	15.15	14.92	15.11	0
1150119	00944	0	1,111,180	16887932	15.16	15.24	15.11	15.20	0
1150119	00945B	0	15,396,709	225386408	14.66	14.66	14.62	14.63	0
1150119	00946	0	10,430,844	107060855	10.18	10.33	10.18	10.30	0
1150119	00947	0	25,959,394	593787267	22.45	23.10	22.43	23.00	1
1150119	00949	0	1,350,176	26033900	19.33	19.34	19.24	19.34	0
1150119	00951	0	3,384,712	44131589	13.03	13.11	12.97	13.09	0
1150119	00952	0	2,436,740	30413046	12.49	12.53	12.41	12.48	0
1150119	00953B	0	41,312,679	402876765	9.78	9.78	9.74	9.75	0
1150119	00954	0	2,134,596	29766577	13.98	14.03	13.88	14.01	0
1150119	00956	0	764,145	9130311	12.00	12.00	11.86	12.00	0
1150119	00960	0	642,514	9535124	14.95	15.00	14.81	14.82	0
1150119	00961	0	2,031,196	20892376	10.22	10.33	10.21	10.30	0
1150119	00962	0	356,235	4039913	11.32	11.40	11.26	11.34	0
1150119	00963	0	1,086,134	12793650	11.86	11.86	11.76	11.76	0
1150119	00964	0	1,321,449	16464567	12.48	12.49	12.40	12.49	0
1150119	00965	0	10,977,991	284910273	26.00	26.12	25.87	25.93	0
1150119	00971	0	1,345,618	21383035	16.25	16.25	15.83	15.85	0
1150119	00972	0	207,629	3949404	19.10	19.10	18.95	19.05	0
1150119	009800	0	5,004,898	55525187	11.12	11.12	11.07	11.10	0
1150119	009801	0	1,923,097	21016921	11.08	11.08	10.91	10.93	0
1150119	009802	0	3,397,201	40784798	12.00	12.06	11.94	11.99	0
1150119	009803	0	1,744,838	24621412	14.16	14.21	14.02	14.16	0
1150119	009804	0	987,103	15558143	15.90	15.90	15.60	15.73	0
1150119	009805	0	27,127,044	363405700	13.37	13.50	13.23	13.47	0
1150119	009808	0	844,678	17892910	21.14	21.30	21.04	21.26	0
1150119	009809	0	2,032,552	23613640	11.55	11.72	11.52	11.69	0
1150119	00980A	0	10,981,591	171095587	15.67	15.69	15.52	15.55	0
1150119	009810	0	185,739	3486408	18.85	18.85	18.73	18.73	0
1150119	009811	0	5,414,604	63072264	11.70	11.70	11.63	11.64	0
1150119	009812	0	2,217,036	25200715	11.41	11.41	11.35	11.39	0
1150119	009813	0	11,583,192	120914129	10.48	10.48	10.42	10.43	0
1150119	00981A	0	89,473,097	1515563238	17.05	17.05	16.86	16.91	0
1150119	00981T	0	7,633,311	84186093	11.04	11.06	11.01	11.03	0
1150119	00982A	0	37,786,271	573851479	15.29	15.32	15.12	15.15	0
1150119	00982D	0	5,355,170	54551052	10.21	10.22	10.17	10.17	0
1150119	00982T	0	3,541,512	38533431	10.90	10.94	10.82	10.90	0
1150119	00983A	0	8,857,505	107839003	12.35	12.39	12.14	12.15	0
1150119	00983D	0	3,344,711	34489708	10.37	10.37	10.28	10.31	0
1150119	00984A	0	9,866,118	118249390	11.89	12.05	11.85	12.03	0
1150119	00985A	0	9,055,910	132191776	14.60	14.65	14.55	14.60	0
1150119	00985B	0	7,435,398	76665722	10.33	10.33	10.30	10.30	0
1150119	00986A	0	787,386	9259553	11.86	11.86	11.73	11.75	0
1150119	00987A	0	8,601,677	84857798	9.95	9.95	9.83	9.86	0
1150119	00988A	0	14,229,922	156851883	11.10	11.10	10.99	11.01	0
1150119	00989A	0	3,752,272	56518220	15.14	15.14	15.03	15.04	0
1150119	00990A	0	46,440,733	495637230	10.77	10.77	10.65	10.69	0
1150119	00991A	0	61,308,176	679561642	11.10	11.13	11.01	11.11	0
1150119	00992A	0	31,106,705	340901925	11.00	11.00	10.92	10.95	0
1150119	00994A	0	3,349,874	34004799	10.20	10.20	10.10	10.16	0
1150119	01001T	0	159,000	1876490	11.81	11.82	11.79	11.80	0
1150119	01002T	0	31,140	454504	14.55	14.66	14.55	14.66	0
1150119	01004T	0	150,000	1629500	10.85	10.89	10.85	10.89	0
1150119	01007T	0	128,000	1747010	13.65	13.66	13.62	13.65	0
1150119	01009T	0	569,000	3619370	6.49	6.49	6.30	6.30	0
1150119	01010T	0	72,000	720740	10.00	10.05	9.99	10.05	0
1150119	020000	0	0						0
1150119	020011	0	1,000	11400	11.40	11.40	11.40	11.40	0
1150119	020012	0	0						0
1150119	02001L	0	42,000	2510200	61.00	61.00	59.50	59.75	0
1150119	02001R	0	292,000	230690	0.80	0.80	0.79	0.79	0
1150119	020020	0	11,000	184000	16.77	16.77	16.63	16.76	0
1150119	020028	0	28,000	391800	14.05	14.05	13.98	13.99	0
1150119	020029	0	29,000	294850	10.12	10.23	10.12	10.23	0
1150119	020030	0	5,000	46050	9.21	9.21	9.21	9.21	0
1150119	020031	0	343,000	2211700	6.40	6.51	6.40	6.50	0
1150119	020032	0	5,000	42920	8.60	8.60	8.56	8.56	0
1150119	020034	0	48,000	390430	8.02	8.20	8.02	8.18	0
1150119	020036	0	0						0
1150119	020037	0	4,000	34020	8.48	8.53	8.48	8.53	0
1150119	020038	0	59,000	464210	7.80	7.89	7.80	7.88	0
1150119	020039	0	7,000	69870	9.95	10.02	9.95	10.02	0
1150119	1101	0	80,518,853	2093568083	25.00	26.45	24.90	26.20	1
1150119	1101B	0	11,718	532058	45.30	45.75	45.30	45.70	0
1150119	1102	0	10,104,559	371351553	36.60	37.05	36.50	36.80	0
1150119	1103	0	364,691	5146193	13.90	14.20	13.90	14.10	0
1150119	1104	0	367,661	11155667	30.10	30.50	30.10	30.25	0
1150119	1108	0	294,553	4458119	15.10	15.20	15.05	15.15	0
1150119	1109	0	162,870	2533393	15.50	15.60	15.50	15.55	0
1150119	1110	0	346,505	5720968	16.35	16.65	16.30	16.55	0
1150119	1201	0	742,491	10768119	14.40	14.60	14.40	14.60	0
1150119	1203	0	13,240	521873	39.20	39.60	39.20	39.50	0
1150119	1210	0	2,078,427	109233781	52.00	53.00	51.90	52.30	0
1150119	1213	0	11,175	110688	10.00	10.00	9.85	9.99	0
1150119	1215	0	948,817	144443039	154.00	155.00	150.50	150.50	-5
1150119	1216	0	10,023,520	751223980	75.40	75.40	74.70	74.70	0
1150119	1217	0	927,894	9863753	10.60	10.70	10.60	10.60	0
1150119	1218	0	1,021,183	18857615	18.30	18.60	18.25	18.50	0
1150119	1219	0	306,410	4142268	13.45	13.60	13.40	13.50	0
1150119	1220	0	1,558,253	19635718	12.45	13.10	12.20	13.05	0
1150119	1225	0	292,379	8310311	28.60	28.65	28.25	28.30	0
1150119	1227	0	1,056,469	31137797	29.50	29.65	29.30	29.45	0
1150119	1229	0	1,813,914	84845945	46.50	47.15	46.30	46.70	0
1150119	1231	0	342,752	32374919	94.90	95.00	94.00	94.20	0
1150119	1232	0	51,061	7470100	146.00	146.50	146.00	146.00	0
1150119	1233	0	17,072	552075	32.35	32.35	32.30	32.35	0
1150119	1234	0	129,627	4836602	37.45	37.50	37.20	37.20	0
1150119	1235	0	41,308	1824994	44.75	44.80	43.50	43.50	-1
1150119	1236	0	62,849	1539506	24.55	24.65	24.40	24.55	0
1150119	1256	0	108,791	17481621	168.00	168.00	157.00	157.00	-8
1150119	1301	0	34,318,610	1484681155	43.00	43.95	42.35	43.70	0
1150119	1303	0	362,661,421	28208994024	75.50	81.10	74.60	79.40	5
1150119	1304	0	5,985,174	70644970	11.50	11.95	11.35	11.85	0
1150119	1305	0	6,834,858	84853298	12.00	12.70	12.00	12.35	0
1150119	1307	0	1,005,987	32537551	31.95	33.00	31.80	32.80	0
1150119	1308	0	1,920,231	26853196	13.80	14.15	13.65	14.00	0
1150119	1309	0	1,135,105	13715313	11.95	12.25	11.85	12.05	0
1150119	1310	0	2,846,651	25521349	8.82	9.02	8.80	8.96	0
1150119	1312	0	10,057,439	137219129	13.50	13.90	13.20	13.55	0
1150119	1312A	0	3,000	69050	23.00	23.05	23.00	23.00	0
1150119	1313	0	3,979,646	42712907	10.40	10.90	10.40	10.75	0
1150119	1314	0	30,867,717	256232805	8.12	8.39	8.08	8.33	0
1150119	1315	0	87,268	5645921	64.90	65.00	64.50	64.70	0
1150119	1316	0	4,270,820	61798614	14.25	14.60	14.20	14.45	0
1150119	1319	0	7,758,643	857473133	112.00	114.00	108.00	110.00	-2
1150119	1321	0	568,714	19046825	33.85	34.15	32.65	33.30	0
1150119	1323	0	94,814	1772993	18.75	18.80	18.65	18.70	0
1150119	1324	0	69,749	778201	11.15	11.20	11.05	11.20	0
1150119	1325	0	836,687	24575886	29.85	29.85	29.00	29.05	0
1150119	1326	0	24,330,408	841632463	34.55	35.20	33.65	34.90	0
1150119	1337	0	394,525	1921856	4.79	4.89	4.79	4.89	0
1150119	1338	0	150,548	3162310	21.00	21.20	20.65	21.20	0
1150119	1339	0	209,503	9598519	46.55	46.85	45.10	45.90	0
1150119	1340	0	290,312	2014496	6.74	7.05	6.74	7.00	0
1150119	1341	0	7,052	410542	58.50	58.50	57.60	58.00	0
1150119	1342	0	214,083	20774380	96.30	97.40	96.30	97.00	0
1150119	1402	0	11,743,447	335478131	28.35	28.70	28.25	28.65	0
1150119	1409	0	6,962,086	109088983	15.50	15.80	15.45	15.75	0
1150119	1410	0	1,014,123	34277764	33.85	34.05	33.75	33.80	0
1150119	1413	0	80,914	794213	9.75	9.99	9.74	9.95	0
1150119	1414	0	352,980	6933297	19.80	19.90	19.25	19.75	0
1150119	1416	0	376,872	4424867	11.75	11.80	11.65	11.75	0
1150119	1417	0	239,135	2099429	8.80	8.84	8.73	8.80	0
1150119	1418	0	10,429	206463	19.45	19.85	19.45	19.85	0
1150119	1419	0	500,131	37267156	72.60	75.50	71.90	75.50	3
1150119	1423	0	7,461	282880	38.10	38.10	37.95	38.05	0
1150119	1432	0	506,859	9173085	18.30	18.30	18.00	18.15	0
1150119	1434	0	6,368,160	106592953	16.35	16.95	16.35	16.75	0
1150119	1435	0	9,547	208270	21.70	22.10	21.50	22.10	0
1150119	1436	0	354,223	21939425	61.80	63.00	61.20	61.50	0
1150119	1437	0	156,553	5138681	32.85	33.00	32.65	32.70	0
1150119	1438	0	158,160	5219979	32.85	33.35	32.85	33.35	0
1150119	1439	0	46,073	1390690	30.15	30.25	30.05	30.25	0
1150119	1440	0	1,561,421	21285110	13.45	13.75	13.40	13.70	0
1150119	1441	0	58,126	604536	10.30	10.45	10.30	10.40	0
1150119	1442	0	1,062,209	32163485	29.75	30.70	29.65	30.05	0
1150119	1443	0	19,429	523998	27.00	27.10	26.85	26.85	0
1150119	1444	0	1,136,141	7081289	6.15	6.28	6.12	6.24	0
1150119	1445	0	184,998	2293005	12.55	12.55	12.25	12.35	0
1150119	1446	0	237,744	4326958	18.10	18.35	18.10	18.30	0
1150119	1447	0	904,087	4779031	5.24	5.31	5.21	5.30	0
1150119	1449	0	1,604,562	19945836	12.35	12.60	12.25	12.40	0
1150119	1451	0	266,243	4764147	17.55	18.10	17.55	17.95	0
1150119	1452	0	129,932	1524058	11.80	11.80	11.65	11.70	0
1150119	1453	0	69,746	852385	12.20	12.25	12.20	12.20	0
1150119	1454	0	44,854	578219	12.90	13.00	12.75	13.00	0
1150119	1455	0	1,186,804	9548286	7.81	8.29	7.81	8.12	0
1150119	1456	0	79,738	1038873	13.10	13.15	12.95	12.95	0
1150119	1457	0	165,046	2552287	15.45	15.60	15.40	15.50	0
1150119	1459	0	176,661	2078245	11.90	11.90	11.60	11.75	0
1150119	1460	0	338,898	2187547	6.49	6.49	6.43	6.45	0
1150119	1463	0	68,359	1200429	17.40	17.75	17.40	17.45	0
1150119	1464	0	623,290	7401575	11.85	11.95	11.80	11.90	0
1150119	1465	0	51,694	645901	12.50	12.55	12.45	12.50	0
1150119	1466	0	168,302	2433507	14.35	14.55	14.35	14.45	0
1150119	1467	0	258,236	2039913	7.90	7.96	7.86	7.89	0
1150119	1468	0	41,000	495250	12.00	12.15	12.00	12.15	0
1150119	1470	0	0						0
1150119	1471	0	1,023,702	10341735	9.70	10.35	9.70	10.15	0
1150119	1472	0	9,005	804743	90.00	90.00	88.90	89.20	0
1150119	1473	0	111,191	2671498	23.95	24.20	23.85	24.20	0
1150119	1474	0	227,516	2369273	10.40	10.50	10.35	10.40	0
1150119	1475	0	25,322	835750	33.20	33.20	32.80	32.80	0
1150119	1476	0	978,932	406468730	414.00	419.50	411.00	419.50	0
1150119	1477	0	1,406,412	455578007	325.00	336.00	319.50	320.50	-5
1150119	1503	0	14,620,932	2993900800	199.50	210.50	195.00	207.00	10
1150119	1504	0	64,247,382	5697296235	90.00	91.30	85.70	87.90	-1
1150119	1506	0	2,205,905	29862841	13.90	13.90	12.90	13.60	0
1150119	1512	0	909,418	7597744	7.90	8.65	7.90	8.54	0
1150119	1513	0	25,154,488	4069054737	160.50	166.00	156.50	160.50	0
1150119	1514	0	37,324,427	4468351754	114.50	124.00	112.00	120.00	6
1150119	1515	0	1,169,302	34284336	28.95	29.90	28.90	29.00	0
1150119	1516	0	71,127	1558941	22.40	22.40	21.65	21.65	0
1150119	1517	0	3,692,640	48573939	12.50	13.45	12.20	13.45	1
1150119	1519	0	8,846,226	8582689736	963.00	995.00	942.00	963.00	-2
1150119	1521	0	620,644	18246912	29.40	29.40	29.40	29.40	2
1150119	1522	0	6,689,593	345913998	52.50	53.80	50.40	52.00	0
1150119	1522A	0	0						0
1150119	1524	0	17,350,885	597034142	33.35	36.20	32.50	35.15	2
1150119	1525	0	33,224	2072523	62.80	62.80	62.10	62.30	0
1150119	1526	0	1,389,750	28516790	20.55	20.55	20.05	20.55	1
1150119	1527	0	4,118,278	155456699	37.60	38.90	36.85	37.15	1
1150119	1528	0	18,977,122	584567947	30.30	31.15	30.25	31.15	2
1150119	1529	0	3,185,147	72921315	22.45	23.60	22.10	22.85	0
1150119	1530	0	223,869	6844957	30.70	31.10	29.70	30.10	0
1150119	1531	0	563,725	7270696	12.55	13.15	12.55	12.80	0
1150119	1532	0	1,242,111	31530802	25.30	25.55	25.15	25.35	0
1150119	1533	0	412,908	13803774	32.70	33.80	32.70	33.40	1
1150119	1535	0	62,283	3330950	53.30	53.60	53.20	53.60	0
1150119	1536	0	8,365,931	532666895	64.70	65.20	62.60	63.70	-1
1150119	1537	0	132,542	16574729	124.00	126.00	123.50	125.00	1
1150119	1538	0	32,704	864816	26.00	26.55	26.00	26.35	0
1150119	1539	0	2,875,547	60894113	19.85	21.55	19.80	21.55	1
1150119	1540	0	4,269,920	118813694	28.00	28.60	26.75	27.30	0
1150119	1541	0	607,097	16836839	27.00	28.05	27.00	28.05	2
1150119	1558	0	27,076	2776682	103.50	103.50	102.00	102.00	-2
1150119	1560	0	3,405,409	1433237500	426.00	431.00	413.50	422.50	-1
1150119	1563	0	633,835	30556529	48.80	48.85	47.95	48.00	0
1150119	1568	0	2,466,827	65523099	26.70	27.20	25.75	26.80	1
1150119	1582	0	3,041,228	209261684	65.00	70.30	64.80	69.40	4
1150119	1583	0	177,660	9093456	50.00	52.10	50.00	50.80	2
1150119	1587	0	4,784,510	254783487	53.00	54.70	52.20	53.20	0
1150119	1589	0	4,381,452	81447537	18.30	19.00	18.25	18.45	0
1150119	1590	0	283,098	286967870	1005.00	1025.00	1000.00	1015.00	-5
1150119	1597	0	1,865,509	156396917	82.10	85.60	81.00	83.00	1
1150119	1598	0	187,486	3932866	20.95	21.10	20.85	20.95	0
1150119	1603	0	1,072,806	42632575	39.75	40.00	39.25	39.90	0
1150119	1604	0	273,269	6569319	24.00	24.10	23.95	24.00	0
1150119	1605	0	167,525,820	7127276622	43.00	43.60	42.00	42.05	0
1150119	1608	0	8,035,526	308614011	38.60	38.95	37.85	38.55	0
1150119	1609	0	8,159,046	333657708	40.65	41.35	40.10	41.00	0
1150119	1611	0	1,797,308	25209355	13.70	14.15	13.60	14.10	0
1150119	1612	0	4,288,078	157102683	35.95	37.45	35.40	37.40	1
1150119	1614	0	185,820	6299041	33.80	34.20	33.75	33.90	0
1150119	1615	0	161,252	7916537	48.75	49.25	48.75	49.05	0
1150119	1616	0	1,094,729	31710684	28.85	29.25	28.55	29.20	0
1150119	1617	0	1,190,113	20041600	16.70	17.55	16.30	17.15	0
1150119	1618	0	2,839,091	126225598	43.75	45.20	43.35	44.60	0
1150119	1626	0	57,197	633785	11.10	11.15	11.00	11.10	0
1150119	1702	0	524,932	19839739	37.85	38.00	37.65	37.70	0
1150119	1707	0	108,730	13355020	123.00	123.50	122.50	122.50	-1
1150119	1708	0	1,137,592	38052431	33.70	33.75	33.25	33.30	0
1150119	1709	0	516,798	8925194	17.20	17.35	17.20	17.20	0
1150119	1710	0	1,734,959	22473285	12.70	13.10	12.65	13.00	0
1150119	1711	0	13,428,603	311792389	23.15	23.65	22.60	23.25	0
1150119	1712	0	678,529	31122995	45.40	46.20	45.40	45.60	0
1150119	1713	0	1,169,388	59106877	51.50	51.50	50.10	50.50	-1
1150119	1714	0	6,066,030	55980517	9.10	9.34	9.08	9.17	0
1150119	1717	0	82,716,326	5818824235	67.80	72.20	67.80	70.30	3
1150119	1718	0	6,359,705	46358534	7.12	7.42	7.06	7.34	0
1150119	1720	0	312,882	19191925	61.40	61.90	61.00	61.40	0
1150119	1721	0	17,039,779	354895044	19.95	22.60	18.80	22.05	1
1150119	1722	0	3,258,159	154624672	47.00	47.75	46.75	47.45	0
1150119	1723	0	425,742	30441704	71.10	71.90	70.80	71.60	0
1150119	1725	0	204,569	6156156	29.50	30.50	29.50	29.95	0
1150119	1726	0	15,442	1176293	76.30	76.30	76.00	76.00	0
1150119	1727	0	6,288,213	298050080	46.95	48.20	46.40	47.85	0
1150119	1730	0	28,910	1523152	52.70	52.80	52.60	52.70	0
1150119	1731	0	127,510	2797441	21.85	22.00	21.85	21.90	0
1150119	1732	0	443,502	12215200	28.00	28.00	27.40	27.50	0
1150119	1733	0	130,730	3872279	29.45	29.90	29.45	29.50	0
1150119	1734	0	363,537	11230403	30.90	31.00	30.80	30.90	0
1150119	1735	0	217,427	3853271	17.95	17.95	17.50	17.70	0
1150119	1736	0	1,162,197	183017822	159.50	162.50	152.50	153.00	-7
1150119	1737	0	82,411	2606129	31.60	31.70	31.55	31.70	0
1150119	1752	0	167,065	6096047	36.60	36.65	36.40	36.40	0
1150119	1760	0	141,376	9143331	66.00	66.00	64.20	64.50	-1
1150119	1762	0	357,877	9234652	25.60	26.20	25.10	25.90	0
1150119	1773	0	3,024,377	485237317	160.00	164.00	156.50	160.50	1
1150119	1776	0	64,159	1001522	15.50	15.75	15.40	15.70	0
1150119	1783	0	255,774	12081799	47.05	47.70	46.50	47.20	0
1150119	1786	0	355,469	28668435	79.80	81.80	79.50	81.80	2
1150119	1789	0	2,613,675	70301249	26.75	27.10	26.75	27.10	0
1150119	1795	0	8,050,848	2628795502	340.00	341.00	318.00	319.50	-18
1150119	1802	0	150,633,458	6845697118	44.70	45.95	44.70	45.95	4
1150119	1805	0	269,236	3180511	12.05	12.05	11.65	12.00	0
1150119	1806	0	1,169,418	10783755	9.13	9.25	9.11	9.25	0
1150119	1808	0	1,559,019	51698667	32.95	33.70	32.50	33.45	0
1150119	1809	0	4,109,033	102711425	25.00	25.00	24.65	25.00	2
1150119	1810	0	5,920,514	120710044	19.60	20.70	19.55	20.40	0
1150119	1817	0	51,726	1994923	38.55	38.70	38.50	38.50	0
1150119	1903	0	778,292	44455181	55.30	58.00	55.30	57.10	1
1150119	1904	0	1,347,582	24345218	17.90	18.30	17.65	18.15	0
1150119	1905	0	4,499,824	56696423	12.20	12.80	12.15	12.60	0
1150119	1906	0	58,654	709875	12.05	12.20	11.95	12.10	0
1150119	1907	0	838,083	21570818	25.20	26.10	25.20	25.70	0
1150119	1909	0	3,105,360	31787043	9.98	10.40	9.95	10.25	0
1150119	2002	0	76,962,008	1502517582	19.25	19.70	19.05	19.65	0
1150119	2002A	0	22,179	862071	38.85	39.00	38.80	39.00	0
1150119	2006	0	2,234,349	157531498	69.60	71.40	69.50	70.80	0
1150119	2007	0	393,616	3204664	8.10	8.25	8.05	8.16	0
1150119	2008	0	32,949	955961	29.00	29.05	29.00	29.05	0
1150119	2009	0	7,426,881	369826635	49.00	50.70	48.35	50.40	1
1150119	2010	0	1,735,809	36951132	21.25	21.45	21.15	21.25	0
1150119	2012	0	185,138	3286012	17.40	18.00	17.40	17.50	0
1150119	2013	0	163,484	6950970	42.50	42.70	42.45	42.45	0
1150119	2014	0	9,267,507	155768228	16.55	17.00	16.35	16.90	0
1150119	2015	0	352,718	22770186	63.20	65.20	63.20	64.20	0
1150119	2017	0	1,014,474	9159905	8.95	9.10	8.89	9.01	0
1150119	2020	0	360,629	8616389	23.75	24.10	23.70	23.80	0
1150119	2022	0	1,326,317	11933484	8.93	9.10	8.89	9.05	0
1150119	2023	0	1,518,004	22492869	14.75	14.90	14.70	14.80	0
1150119	2024	0	38,542	620783	16.00	16.35	16.00	16.15	0
1150119	2025	0	808,937	11363747	14.10	14.50	13.65	14.00	0
1150119	2027	0	15,269,931	562832697	37.00	37.10	36.65	36.75	0
1150119	2028	0	227,480	4326847	19.05	19.30	18.85	19.00	0
1150119	2029	0	168,982	3573079	21.10	21.25	21.00	21.15	0
1150119	2030	0	1,567,277	25759895	16.20	16.75	16.15	16.40	0
1150119	2031	0	637,455	25033917	39.00	39.55	38.60	39.35	0
1150119	2032	0	774,959	12891078	16.55	16.90	16.30	16.70	0
1150119	2033	0	114,153	1865405	16.30	16.70	16.15	16.30	0
1150119	2034	0	1,928,792	40365518	20.80	21.25	20.60	20.90	0
1150119	2038	0	559,923	8591525	15.20	15.50	15.10	15.35	0
1150119	2049	0	13,060,271	2983124422	224.00	237.50	221.00	230.00	10
1150119	2059	0	1,803,479	6281729230	3710.00	3710.00	3305.00	3310.00	-100
1150119	2062	0	2,573,784	61401572	22.95	24.40	22.80	23.65	1
1150119	2069	0	425,741	8297049	19.50	19.65	19.20	19.50	0
1150119	2101	0	1,227,076	45476316	36.85	37.60	36.35	37.00	0
1150119	2102	0	512,413	10341029	20.20	20.35	20.00	20.25	0
1150119	2103	0	3,279,161	51178908	15.15	15.80	15.15	15.65	0
1150119	2104	0	7,373,783	92388582	11.95	12.90	11.95	12.50	0
1150119	2105	0	10,877,036	343805651	31.00	31.90	30.85	31.80	0
1150119	2106	0	2,446,916	50360138	19.85	20.85	19.85	20.55	0
1150119	2107	0	413,772	10327783	24.90	25.10	24.80	24.90	0
1150119	2108	0	1,260,069	30844342	24.25	24.75	24.00	24.60	0
1150119	2109	0	116,327	1747223	14.95	15.05	14.95	15.05	0
1150119	2114	0	30,663	2765252	90.30	90.40	90.00	90.20	0
1150119	2115	0	1,471,410	39375506	24.55	26.95	24.55	26.95	2
1150119	2201	0	4,604,691	149275584	32.10	32.85	31.70	32.40	0
1150119	2204	0	1,669,700	98603030	58.60	59.70	58.30	58.70	0
1150119	2206	0	1,180,094	70480682	59.80	60.00	59.30	60.00	0
1150119	2207	0	237,724	129156052	541.00	546.00	541.00	542.00	-6
1150119	2208	0	5,622,969	121688196	21.50	21.95	21.50	21.60	0
1150119	2211	0	1,926,337	196498798	102.50	103.00	101.00	102.00	0
1150119	2227	0	97,693	5369994	54.70	55.40	54.70	54.80	0
1150119	2228	0	1,157,551	124646731	108.50	109.00	106.50	106.50	-1
1150119	2231	0	1,715,299	178733135	99.60	108.00	99.30	102.50	3
1150119	2233	0	2,011,453	463697171	236.00	236.50	225.50	232.00	-6
1150119	2236	0	727,027	80064889	113.00	114.00	105.50	110.50	-4
1150119	2239	0	149,895	4647475	30.70	32.00	30.65	30.65	0
1150119	2241	0	1,002,761	37745817	37.65	38.50	36.55	37.30	0
1150119	2243	0	508,912	6142631	12.00	12.25	11.85	12.00	0
1150119	2247	0	156,502	43354385	279.00	280.00	275.00	276.50	-2
1150119	2248	0	9,100	451150	49.35	49.90	49.35	49.90	0
1150119	2250	0	156,136	11952705	77.90	78.30	75.80	75.80	-1
1150119	2254	0	181,000	10787700	59.60	59.70	59.60	59.70	0
1150119	2258	0	1,039,657	40767823	39.50	39.55	38.90	39.00	0
1150119	2301	0	13,796,904	2267936148	166.00	169.00	162.50	163.00	-3
1150119	2302	0	3,809,873	77664387	19.30	21.00	19.30	20.50	1
1150119	2303	0	340,523,889	20848418581	60.30	63.50	58.80	62.50	4
1150119	2305	0	3,789,727	57673117	14.75	15.55	14.60	15.40	0
1150119	2308	0	12,617,701	14243373000	1145.00	1160.00	1110.00	1120.00	-5
1150119	2312	0	234,985,735	8416527942	33.80	36.95	33.55	35.40	1
1150119	2313	0	78,639,011	11366831289	143.50	149.50	141.00	143.50	1
1150119	2314	0	276,024	6224609	23.30	23.30	22.45	22.50	0
1150119	2316	0	3,708,607	368836102	102.00	102.00	98.50	98.80	-2
1150119	2317	0	53,439,088	12286441632	233.50	233.50	229.00	229.50	-5
1150119	2321	0	1,333	22460	16.95	16.95	16.95	16.95	0
1150119	2323	0	9,844,656	109588167	11.00	11.25	10.90	11.10	0
1150119	2324	0	81,554,768	2631904019	30.85	33.00	30.40	32.25	1
1150119	2327	0	104,552,743	30373642593	285.00	300.00	278.00	295.50	12
1150119	2328	0	13,848,695	722181625	51.10	53.70	50.30	53.10	2
1150119	2329	0	36,379,103	2461481557	65.40	68.00	65.30	68.00	6
1150119	2330	0	31,656,493	55267831775	1725.00	1780.00	1725.00	1760.00	20
1150119	2331	0	31,221,614	913300608	27.85	29.95	27.65	29.95	2
1150119	2332	0	7,213,479	119347817	16.15	16.90	16.00	16.80	0
1150119	2337	0	46,077,752	3386788575	73.00	73.70	73.00	73.70	6
1150119	2338	0	5,698,371	235217047	40.40	42.35	39.70	41.70	1
1150119	2340	0	4,828,335	137553973	28.00	28.90	27.70	28.65	0
1150119	2342	0	8,376,337	299769979	35.20	36.40	35.15	35.65	1
1150119	2344	0	54,995,554	6399375690	115.00	117.00	115.00	116.50	10
1150119	2345	0	4,631,438	5474751990	1230.00	1235.00	1160.00	1165.00	-65
1150119	2347	0	4,967,375	322794503	65.10	65.40	64.50	65.10	0
1150119	2348	0	390,592	30922794	79.40	80.60	78.40	78.70	0
1150119	2348A	0	9,005	330383	36.65	36.70	36.65	36.70	0
1150119	2349	0	20,705,525	332212321	16.20	16.40	15.60	16.00	0
1150119	2351	0	1,036,707	81112801	77.20	78.90	77.20	78.30	0
1150119	2352	0	6,962,157	177865792	25.10	25.95	24.90	25.50	0
1150119	2353	0	27,247,320	742029561	27.15	27.45	26.85	27.30	0
1150119	2354	0	5,690,517	338933282	59.60	60.20	58.90	59.40	0
1150119	2355	0	3,879,885	136726417	34.90	35.70	34.30	35.40	0
1150119	2356	0	28,894,241	1305917990	44.55	46.00	44.30	44.65	0
1150119	2357	0	5,070,169	2595549528	512.00	516.00	508.00	510.00	0
1150119	2359	0	1,485,990	197005430	132.00	134.50	130.00	131.50	0
1150119	2360	0	2,676,172	2558441154	992.00	992.00	940.00	950.00	-39
1150119	2362	0	666,806	26322124	38.65	39.80	38.55	39.45	0
1150119	2363	0	12,573,202	647317278	50.80	52.60	49.75	52.00	2
1150119	2364	0	297,041	19646948	65.20	67.00	65.00	65.80	0
1150119	2365	0	3,647,340	134456300	36.30	37.50	35.95	36.60	0
1150119	2367	0	84,255,049	3150687578	36.90	38.10	36.20	37.10	0
1150119	2368	0	15,681,144	9984844497	679.00	683.00	618.00	624.00	-53
1150119	2369	0	34,066,440	1047314367	29.50	30.95	29.50	30.95	2
1150119	2371	0	128,350,864	5105787052	39.15	40.65	38.00	40.15	1
1150119	2373	0	101,871	5633451	55.40	56.10	55.10	55.20	0
1150119	2374	0	10,859,492	887039203	82.60	83.30	80.60	80.60	-1
1150119	2375	0	20,049,730	2124068163	106.50	108.00	102.50	107.00	2
1150119	2376	0	5,676,688	1376079379	246.50	246.50	240.00	240.00	-6
1150119	2377	0	7,654,238	764055190	99.30	100.50	98.10	99.80	0
1150119	2379	0	3,766,567	1933322534	509.00	522.00	501.00	515.00	6
1150119	2380	0	158,030	807971	5.11	5.15	5.06	5.11	0
1150119	2382	0	16,471,514	4675153175	288.50	288.50	281.50	282.00	-7
1150119	2383	0	3,928,342	6192104320	1625.00	1635.00	1545.00	1580.00	-45
1150119	2385	0	4,361,451	521569925	119.00	121.00	118.00	119.00	0
1150119	2387	0	648,956	25901674	39.55	40.20	39.35	39.75	0
1150119	2388	0	7,760,007	417488652	52.30	54.70	52.20	53.70	1
1150119	2390	0	1,234,805	13547324	10.75	11.25	10.60	11.00	0
1150119	2392	0	3,823,366	156681771	39.75	41.45	39.50	41.30	1
1150119	2393	0	2,598,403	144781386	56.00	56.30	55.30	55.50	0
1150119	2395	0	2,135,313	615174262	287.50	290.50	285.00	287.00	0
1150119	2397	0	227,057	13897690	60.50	61.90	60.30	60.80	0
1150119	2399	0	8,986,609	241226350	25.90	27.70	25.90	26.65	0
1150119	2401	0	10,721,264	245837042	21.90	23.60	21.80	23.10	1
1150119	2402	0	6,528,727	362868025	55.90	56.40	55.00	55.40	0
1150119	2404	0	3,112,930	3374627210	1090.00	1110.00	1055.00	1095.00	-5
1150119	2405	0	3,488,438	61756386	17.25	17.85	17.15	17.80	0
1150119	2406	0	24,175,498	744866985	30.25	31.75	29.70	30.80	0
1150119	2408	0	13,083,599	3591033552	270.00	275.00	270.00	275.00	25
1150119	2409	0	470,528,067	7971886717	16.05	17.25	15.90	17.25	1
1150119	2412	0	5,721,459	764889692	133.50	134.00	133.00	134.00	1
1150119	2413	0	4,626,982	230334209	47.20	51.90	46.50	51.50	3
1150119	2414	0	160,842	6601332	41.20	41.20	40.90	41.00	0
1150119	2415	0	273,386	7641984	27.85	28.25	27.75	28.00	0
1150119	2417	0	966,749	38669872	39.50	40.55	39.00	40.00	0
1150119	2419	0	6,112,137	192140703	31.15	32.10	30.50	31.30	0
1150119	2420	0	433,201	22882430	52.50	53.10	52.30	52.50	0
1150119	2421	0	2,462,515	369543845	153.00	153.00	149.00	150.00	-3
1150119	2423	0	171,335	9352528	54.30	55.00	54.00	55.00	0
1150119	2424	0	65,325	2375006	37.25	37.35	35.75	35.75	-1
1150119	2425	0	1,776,420	58201933	31.30	33.40	31.30	33.15	2
1150119	2426	0	1,806,122	33257391	17.80	18.75	17.80	18.35	0
1150119	2427	0	813,641	21948604	26.70	27.25	26.60	26.90	0
1150119	2428	0	910,257	163721187	178.50	181.50	176.50	180.00	2
1150119	2429	0	639,749	47800887	75.70	75.80	74.20	74.30	-1
1150119	2430	0	72,074	1636519	22.65	22.85	22.65	22.80	0
1150119	2431	0	1,290,318	16950652	12.70	13.30	12.55	13.20	0
1150119	2432	0	37,026	921757	25.05	25.05	24.80	24.80	0
1150119	2433	0	81,497	3811764	46.90	46.90	46.60	46.75	0
1150119	2434	0	21,879	657767	30.15	30.30	30.00	30.15	0
1150119	2436	0	2,408,823	119045169	48.40	49.90	48.35	49.80	1
1150119	2438	0	152,691	3391708	22.10	22.50	21.95	22.35	0
1150119	2439	0	1,250,249	132713399	106.00	107.50	105.50	106.00	0
1150119	2440	0	885,957	14503711	15.80	16.75	15.80	16.15	0
1150119	2441	0	15,777,940	1619515190	103.50	105.00	99.80	102.00	0
1150119	2442	0	3,053,991	70979107	23.85	23.85	22.95	23.00	0
1150119	2444	0	1,622,102	21098361	12.75	13.35	12.75	12.90	0
1150119	2449	0	18,283,023	5000148965	273.50	280.00	270.00	271.50	-2
1150119	2450	0	131,300	3802720	28.90	29.05	28.85	28.95	0
1150119	2451	0	28,287,872	7454317915	260.00	276.00	251.00	256.50	2
1150119	2453	0	557,723	30996195	55.30	56.30	54.30	55.40	0
1150119	2454	0	5,920,945	8792468525	1510.00	1510.00	1465.00	1485.00	-20
1150119	2455	0	15,360,617	2575000280	172.00	172.00	163.00	168.00	-2
1150119	2457	0	52,736,620	1675255739	34.10	34.35	30.60	30.60	-1
1150119	2458	0	1,769,661	208002926	115.50	119.00	115.50	117.00	1
1150119	2459	0	51,545	3487639	67.60	67.90	67.50	67.80	0
1150119	2460	0	672,171	15784257	22.60	24.00	22.60	23.25	0
1150119	2461	0	419,103	7092611	16.80	17.10	16.70	17.00	0
1150119	2462	0	869,286	21711400	24.90	25.25	24.75	24.90	0
1150119	2464	0	4,142,373	282348136	67.00	69.60	66.00	68.60	1
1150119	2465	0	688,432	40848891	58.80	60.50	58.20	58.40	0
1150119	2466	0	1,540,577	99225779	65.50	66.10	62.70	63.60	-1
1150119	2467	0	2,291,990	559510774	250.50	252.00	241.00	245.00	-5
1150119	2468	0	354,099	14501251	40.65	41.40	40.35	40.75	0
1150119	2471	0	295,241	15608963	52.20	53.30	52.10	52.60	0
1150119	2472	0	8,763,028	1068344383	121.00	124.50	119.00	121.50	1
1150119	2474	0	3,765,254	793176713	209.00	212.50	209.00	209.50	-1
1150119	2476	0	5,584,473	532425363	91.00	97.20	90.00	95.50	4
1150119	2477	0	424,132	10748940	25.55	25.55	25.20	25.35	0
1150119	2478	0	7,660,199	553842546	71.90	73.50	70.50	72.20	1
1150119	2480	0	670,129	93755006	141.50	142.00	138.50	139.00	-2
1150119	2481	0	50,016,890	4557731516	92.30	94.80	87.60	88.80	-2
1150119	2482	0	317,675	5885094	18.45	18.65	18.25	18.45	0
1150119	2483	0	209,745	4144792	19.50	20.00	19.35	19.80	0
1150119	2484	0	5,447,788	154986782	27.70	29.05	27.20	29.05	2
1150119	2485	0	80,399,745	2981087532	35.50	38.20	35.25	37.35	1
1150119	2486	0	6,251,079	583490818	91.40	94.80	90.70	93.80	2
1150119	2488	0	202,502	9190206	45.05	45.55	45.05	45.45	0
1150119	2489	0	17,201,442	303732808	16.25	18.00	16.25	18.00	1
1150119	2491	0	694,094	14131836	20.85	20.90	20.05	20.45	0
1150119	2492	0	41,122,514	5813931403	134.00	146.50	131.50	146.50	13
1150119	2493	0	1,631,882	196260422	124.00	124.00	118.50	120.50	-2
1150119	2495	0	18,624,930	612258399	30.75	33.75	30.50	33.75	3
1150119	2496	0	20,668	1431008	69.40	69.50	68.70	69.30	0
1150119	2497	0	816,634	43659011	54.90	54.90	52.40	53.50	0
1150119	2498	0	7,124,076	332115053	46.15	47.10	45.75	46.65	0
1150119	2501	0	1,834,628	42056843	23.05	23.10	22.80	22.80	0
1150119	2504	0	1,476,183	55932823	37.60	38.30	37.45	37.70	0
1150119	2505	0	369,782	7374331	19.95	20.15	19.80	19.90	0
1150119	2506	0	188,067	1705616	9.09	9.10	9.05	9.06	0
1150119	2509	0	324,382	4905064	15.10	15.30	15.00	15.15	0
1150119	2511	0	1,668,557	14112541	8.39	8.51	8.38	8.45	0
1150119	2514	0	548,706	8341471	15.25	15.25	15.10	15.15	0
1150119	2515	0	7,328,143	98537310	13.45	13.60	13.35	13.50	0
1150119	2516	0	480,703	6979385	14.60	14.70	14.40	14.65	0
1150119	2520	0	1,416,158	46398304	32.30	33.10	32.10	32.70	0
1150119	2524	0	443,141	19100506	41.40	44.00	41.30	43.20	1
1150119	2527	0	673,928	20417700	30.80	30.80	30.00	30.25	0
1150119	2528	0	813,801	23901122	29.70	29.90	29.00	29.90	0
1150119	2530	0	847,062	23930255	28.15	28.50	28.05	28.15	0
1150119	2534	0	476,276	9621499	20.10	20.35	20.00	20.30	0
1150119	2535	0	572,894	39196050	69.50	69.60	68.00	68.30	-1
1150119	2536	0	194,667	4657999	24.00	24.05	23.85	23.90	0
1150119	2537	0	2,741,819	29792336	10.90	11.00	10.70	10.85	0
1150119	2538	0	312,413	3405051	10.85	11.00	10.80	10.90	0
1150119	2539	0	562,537	26965280	47.60	48.40	47.45	48.15	0
1150119	2540	0	1,870,555	92268666	49.40	49.95	47.90	49.90	0
1150119	2542	0	6,064,831	233450813	38.50	38.85	38.20	38.40	0
1150119	2543	0	2,046,235	130233567	63.00	64.50	62.90	63.30	0
1150119	2545	0	333,979	12695035	37.90	38.35	37.60	38.15	0
1150119	2546	0	145,606	13037552	88.50	90.00	88.50	89.80	0
1150119	2547	0	1,683,497	18417174	10.85	11.05	10.75	11.00	0
1150119	2548	0	767,808	83044440	108.50	109.50	107.00	107.50	-1
1150119	2597	0	556,680	97953278	179.50	179.50	174.00	174.00	-6
1150119	2601	0	2,083,533	11646274	5.51	5.66	5.50	5.61	0
1150119	2603	0	14,392,532	2704783786	187.50	190.00	185.50	187.50	-2
1150119	2605	0	11,239,956	321745921	28.20	29.10	28.20	28.65	0
1150119	2606	0	5,435,529	334724388	61.00	62.00	60.60	62.00	1
1150119	2607	0	532,271	30699511	57.60	58.00	57.30	57.60	0
1150119	2608	0	295,553	9753874	33.00	33.05	32.95	33.00	0
1150119	2609	0	19,567,371	1055598969	54.00	54.40	53.40	54.00	0
1150119	2610	0	30,554,696	653994300	21.45	21.55	21.25	21.45	0
1150119	2611	0	488,487	7406312	15.00	15.25	15.00	15.15	0
1150119	2612	0	1,233,218	74606164	60.00	61.00	59.70	60.40	0
1150119	2613	0	517,751	12709803	24.40	24.80	24.10	24.55	0
1150119	2614	0	1,264,994	28291011	22.20	22.55	22.00	22.35	0
1150119	2615	0	8,379,926	639525466	76.30	77.00	75.60	76.00	-1
1150119	2616	0	107,233	1488248	13.90	13.95	13.80	13.80	0
1150119	2617	0	774,430	24070259	30.80	31.35	30.75	31.35	0
1150119	2618	0	32,633,822	1216100120	37.35	37.50	37.15	37.15	0
1150119	2630	0	2,394,312	130065038	53.50	55.50	53.50	54.00	0
1150119	2633	0	5,281,081	144152832	27.35	27.40	27.25	27.25	0
1150119	2634	0	18,701,458	1057568820	56.00	57.70	55.70	55.80	0
1150119	2636	0	377,129	25009332	66.30	66.70	66.00	66.20	0
1150119	2637	0	2,905,670	206496746	71.10	71.80	70.50	71.00	0
1150119	2642	0	110,407	2856212	25.85	26.00	25.80	25.85	0
1150119	2645	0	3,192,575	495025596	153.50	158.50	152.50	153.50	0
1150119	2646	0	5,452,715	127354170	23.50	23.50	23.25	23.35	0
1150119	2701	0	119,169	1320684	11.00	11.10	11.00	11.05	0
1150119	2702	0	111,043	1327516	11.85	12.00	11.85	11.95	0
1150119	2704	0	165,625	7114393	42.70	43.10	42.70	43.00	0
1150119	2705	0	477,342	7827919	16.35	16.50	16.30	16.45	0
1150119	2706	0	159,807	2068645	12.90	13.00	12.90	12.90	0
1150119	2707	0	96,852	18325540	189.00	190.00	188.50	189.00	0
1150119	2712	0	74,397	1322266	17.90	17.90	17.70	17.85	0
1150119	2722	0	34,001	866673	25.80	25.80	25.35	25.35	0
1150119	2723	0	507,779	38494851	75.40	76.80	75.30	75.40	0
1150119	2727	0	262,726	57876613	219.00	221.50	219.00	219.00	-1
1150119	2731	0	633,930	108264669	173.00	173.00	169.50	172.00	0
1150119	2739	0	199,102	6868094	34.60	34.80	34.35	34.45	0
1150119	2748	0	315,728	13043084	41.95	42.00	41.10	41.15	0
1150119	2753	0	304,129	56264768	187.00	187.00	184.00	184.50	-1
1150119	2762	0	132,147	9943321	75.30	76.00	74.90	75.00	-1
1150119	2801	0	16,177,542	330053275	20.35	20.50	20.30	20.40	0
1150119	2812	0	12,962,411	269265867	20.75	20.95	20.70	20.70	0
1150119	2816	0	140,385	4145923	29.40	29.70	29.40	29.50	0
1150119	2820	0	781,237	12782170	16.35	16.40	16.30	16.35	0
1150119	2832	0	343,861	17274950	50.00	50.50	50.00	50.00	0
1150119	2834	0	21,915,213	349892177	15.90	16.10	15.85	15.90	0
1150119	2836	0	1,733,510	20976442	12.10	12.15	12.05	12.10	0
1150119	2836A	0	14,011	332305	23.75	23.85	23.70	23.70	0
1150119	2838	0	4,981,162	93611990	18.85	19.00	18.70	18.70	0
1150119	2838A	0	20,335	1107957	54.50	54.50	54.40	54.50	0
1150119	2845	0	10,016,626	127763195	12.75	12.85	12.70	12.70	0
1150119	2849	0	83,674	1119476	13.35	13.40	13.35	13.35	0
1150119	2850	0	306,138	35850975	116.50	118.00	116.50	117.00	0
1150119	2851	0	1,595,829	43531650	26.95	27.40	26.85	27.40	0
1150119	2852	0	497,204	13965874	28.05	28.20	27.90	28.05	0
1150119	2855	0	7,559,423	213467904	28.00	28.60	27.90	28.35	0
1150119	2867	0	14,242,687	112367596	7.78	7.96	7.74	7.90	0
1150119	2880	0	7,836,212	259997292	32.70	33.50	32.55	33.30	0
1150119	2881	0	15,713,225	1496104680	94.40	96.20	94.40	95.00	0
1150119	2881A	0	75,777	4789188	63.20	63.30	63.20	63.30	0
1150119	2881B	0	45,859	2828089	61.70	61.80	61.60	61.80	0
1150119	2881C	0	183,960	9703453	52.90	53.00	52.70	52.70	0
1150119	2882	0	26,791,757	2075180615	76.20	78.40	76.10	77.40	1
1150119	2882A	0	70,225	4262867	60.70	60.80	60.70	60.80	0
1150119	2882B	0	25,380	1522582	60.10	60.10	60.00	60.10	0
1150119	2883	0	75,293,845	1352004551	17.70	18.10	17.65	18.10	0
1150119	2883B	0	1,561,317	12255550	7.85	7.86	7.84	7.85	0
1150119	2884	0	36,730,474	1217355644	32.65	33.50	32.60	33.00	0
1150119	2885	0	25,252,716	1069965360	42.20	42.75	41.65	42.40	0
1150119	2886	0	17,916,670	729963806	40.70	41.10	40.45	40.55	0
1150119	2887	0	149,397,183	3360770968	21.85	22.90	21.65	22.85	1
1150119	2887E	0	220,510	10985525	49.85	49.90	49.80	49.90	0
1150119	2887F	0	194,377	9134156	46.90	47.00	46.80	47.00	0
1150119	2887G	0	158,054	6269449	39.55	39.75	39.50	39.50	0
1150119	2887H	0	610,355	24035248	39.15	39.40	39.15	39.40	0
1150119	2887I	0	6,629,373	61846998	9.32	9.34	9.32	9.33	0
1150119	2887Z1	0	5,942	97688	16.40	16.50	16.40	16.45	0
1150119	2889	0	7,129,383	118019790	16.90	16.90	16.35	16.35	0
1150119	2890	0	22,311,055	658060869	29.20	29.80	29.05	29.35	0
1150119	2891	0	33,753,568	1729635963	50.20	52.00	50.10	51.20	0
1150119	2891B	0	2,529	161146	63.80	63.80	63.80	63.80	0
1150119	2891C	0	37,491	2249861	60.00	60.30	60.00	60.30	0
1150119	2892	0	17,155,448	512361111	29.60	30.10	29.50	29.75	0
1150119	2897	0	2,219,116	20246181	9.11	9.15	9.10	9.12	0
1150119	2897B	0	54,007	636281	11.75	11.80	11.75	11.80	0
1150119	2901	0	4,669	115785	24.70	25.00	24.70	24.75	0
1150119	2903	0	2,656,734	58584958	22.00	22.25	21.95	21.95	0
1150119	2904	0	53,855	914930	17.00	17.10	16.85	17.05	0
1150119	2905	0	919,989	14489690	15.60	15.90	15.50	15.75	0
1150119	2906	0	272,505	3429285	12.55	12.65	12.55	12.55	0
1150119	2908	0	92,188	1864395	20.20	20.30	20.15	20.25	0
1150119	2910	0	10,040	209924	20.95	20.95	20.70	20.70	0
1150119	2911	0	45,354	229951	5.15	5.19	5.03	5.17	0
1150119	2912	0	2,914,639	634854969	218.50	219.50	217.00	217.00	-3
1150119	2913	0	1,469,901	19602932	13.25	13.45	13.20	13.35	0
1150119	2915	0	3,187,688	167475724	52.80	52.90	52.20	52.70	0
1150119	2923	0	64,755	1325674	20.45	20.90	20.05	20.35	0
1150119	2929	0	289,794	2258993	7.77	7.88	7.67	7.82	0
1150119	2939	0	15,525	350669	23.00	23.00	22.50	22.50	0
1150119	2945	0	79,912	3117213	39.40	39.75	38.30	39.75	0
1150119	3002	0	802,586	19320343	23.80	24.50	23.60	24.25	0
1150119	3003	0	514,548	25307133	48.60	49.85	48.20	49.00	0
1150119	3004	0	820,756	95583513	115.00	118.50	114.00	115.00	0
1150119	3005	0	2,664,840	313314890	117.50	119.50	116.50	116.50	0
1150119	3006	0	3,691,613	594648345	158.50	165.00	158.50	158.50	4
1150119	3008	0	898,608	2201351890	2405.00	2485.00	2400.00	2450.00	20
1150119	3010	0	1,239,627	140687214	114.00	115.50	112.50	113.00	-3
1150119	3011	0	1,634,219	24086841	14.60	15.10	14.35	14.65	0
1150119	3013	0	2,548,709	308880338	122.00	123.00	120.50	121.00	-1
1150119	3014	0	936,443	110160201	116.00	118.50	116.00	118.00	2
1150119	3015	0	4,583,866	267524995	57.70	59.60	56.90	57.40	1
1150119	3016	0	3,923,317	231282156	57.30	60.20	56.90	60.00	2
1150119	3017	0	9,552,812	12409257815	1355.00	1360.00	1275.00	1280.00	-80
1150119	3018	0	37,083	443828	12.00	12.00	11.95	11.95	0
1150119	3019	0	7,427,623	1053999256	139.50	145.00	139.00	142.50	4
1150119	3021	0	204,861	3818400	18.80	18.80	18.55	18.60	0
1150119	3022	0	948,888	65101858	68.20	69.60	67.70	68.50	0
1150119	3023	0	1,108,318	213502333	193.50	195.00	191.00	191.00	-4
1150119	3024	0	1,355,169	15538602	11.25	11.85	11.10	11.45	0
1150119	3025	0	1,261,674	90985340	72.20	73.20	71.50	72.00	0
1150119	3026	0	3,593,519	389816809	106.00	110.00	105.00	109.00	3
1150119	3027	0	8,348,720	232729769	27.80	28.40	27.00	28.15	0
1150119	3028	0	8,530,868	354805474	40.95	42.20	40.75	41.90	1
1150119	3029	0	915,186	102568327	112.00	113.50	110.50	112.00	0
1150119	3030	0	2,020,536	352817100	173.50	176.00	173.00	176.00	2
1150119	3031	0	666,942	13491857	19.80	20.40	19.80	20.20	0
1150119	3032	0	512,721	37665095	73.20	74.50	72.50	73.00	0
1150119	3033	0	2,301,469	70986582	30.55	31.15	30.40	30.75	0
1150119	3034	0	5,056,462	1959181194	378.00	393.00	377.50	386.50	8
1150119	3035	0	5,523,142	940929498	166.00	173.50	164.50	172.00	5
1150119	3036	0	5,602,541	840813421	148.50	152.50	147.00	148.50	0
1150119	3036A	0	253,643	13138715	51.80	51.80	51.80	51.80	0
1150119	3037	0	76,308,584	22278788257	278.00	301.00	274.50	301.00	27
1150119	3038	0	861,101	21013887	24.10	24.75	23.80	24.15	0
1150119	3040	0	341,669	17058867	50.50	51.00	49.45	50.20	0
1150119	3041	0	1,693,988	45799903	26.35	27.40	26.30	26.90	0
1150119	3042	0	5,016,584	437783852	86.40	89.00	86.00	86.40	0
1150119	3043	0	279,101	6189539	21.60	22.85	21.50	22.65	0
1150119	3044	0	2,874,147	901114610	317.00	319.00	312.00	312.00	-5
1150119	3045	0	4,855,090	525214250	107.50	108.50	107.50	108.50	0
1150119	3046	0	236,703	12842372	54.30	54.80	53.60	54.00	0
1150119	3047	0	4,969,904	99101416	19.90	20.20	19.60	19.90	0
1150119	3048	0	8,695,395	365624471	40.60	43.00	40.45	42.85	1
1150119	3049	0	13,116,719	106656446	7.65	8.38	7.56	8.38	0
1150119	3050	0	1,667,085	24782361	15.00	15.00	14.65	14.95	0
1150119	3051	0	6,330,745	150230362	22.50	24.50	22.20	24.35	1
1150119	3052	0	1,051,250	12340990	11.80	11.80	11.70	11.70	0
1150119	3054	0	52,004	1573667	30.05	30.95	29.95	29.95	0
1150119	3055	0	555,583	40514804	71.50	75.60	70.80	73.40	1
1150119	3056	0	2,010,713	35254678	17.65	17.65	17.45	17.55	0
1150119	3057	0	494,774	9487186	18.85	19.35	18.80	19.30	0
1150119	3058	0	1,569,396	16710617	10.25	10.95	10.20	10.55	0
1150119	3059	0	2,281,872	92365357	40.30	40.95	39.85	40.25	0
1150119	3060	0	19,347,273	706419318	35.30	37.95	35.30	37.25	1
1150119	3062	0	7,297,642	190072176	25.65	26.50	25.25	26.15	0
1150119	3090	0	8,033,496	826341306	100.50	104.50	99.70	104.00	3
1150119	3092	0	1,798,473	47612105	26.90	27.45	26.00	26.25	0
1150119	3094	0	479,843	12233680	25.10	25.75	25.10	25.50	0
1150119	3130	0	25,479	5702313	224.00	224.00	223.50	223.50	0
1150119	3135	0	614,451	82336434	134.00	134.00	134.00	134.00	12
1150119	3138	0	2,086,655	337192953	155.50	167.00	155.50	165.50	12
1150119	3149	0	29,040,105	1366013949	45.00	48.55	44.65	47.95	3
1150119	3150	0	107,331	2100596	18.85	20.05	18.85	19.90	0
1150119	3164	0	138,043	2497439	18.15	18.25	18.00	18.05	0
1150119	3167	0	6,438,625	1424875179	225.00	227.00	216.00	220.00	-5
1150119	3168	0	30,914	1277930	42.10	42.10	41.05	41.40	0
1150119	3189	0	68,351,434	13946684135	197.50	211.50	195.00	211.50	19
1150119	3209	0	474,718	16005532	33.85	33.85	33.60	33.80	0
1150119	3229	0	244,210	6059271	24.50	25.55	24.50	24.70	0
1150119	3231	0	118,082,750	16471410670	143.00	143.50	138.00	138.50	-6
1150119	3257	0	494,074	33080301	66.90	67.50	66.10	67.00	0
1150119	3266	0	101,740	1405113	13.95	13.95	13.70	13.90	0
1150119	3296	0	540,896	13210404	24.40	24.80	24.20	24.50	0
1150119	3305	0	14,525,063	1793769652	125.00	129.00	118.50	119.00	-6
1150119	3308	0	654,518	16879236	24.50	26.30	24.50	26.30	2
1150119	3311	0	503,540	17069208	33.50	34.30	33.40	33.85	0
1150119	3312	0	1,827,146	76345455	41.20	42.40	41.00	42.15	1
1150119	3321	0	1,028,212	21261211	20.70	21.35	20.20	20.35	0
1150119	3338	0	877,535	45401994	50.70	52.40	50.60	51.60	1
1150119	3346	0	3,404,488	77604937	21.80	23.70	21.25	23.45	1
1150119	3356	0	936,901	46901550	49.80	50.80	49.05	50.00	0
1150119	3376	0	4,919,453	1118758347	218.50	232.00	218.00	227.50	9
1150119	3380	0	5,439,453	187965966	33.50	35.00	33.40	34.85	1
1150119	3406	0	460,112	205978013	451.00	453.00	442.00	450.00	-1
1150119	3413	0	1,392,339	400813992	292.50	292.50	286.00	287.00	-3
1150119	3416	0	272,509	40641806	148.50	152.00	148.00	148.00	-1
1150119	3419	0	212,961	3058913	14.55	14.55	14.10	14.40	0
1150119	3432	0	443,582	8446743	18.50	19.25	18.20	19.25	1
1150119	3437	0	1,127,928	17914071	15.60	16.10	15.40	15.85	0
1150119	3443	0	3,721,814	9774686795	2525.00	2735.00	2465.00	2695.00	185
1150119	3447	0	427,223	19886765	46.45	47.15	46.20	46.45	0
1150119	3450	0	4,192,726	1037126663	252.50	252.50	245.00	245.00	-5
1150119	3454	0	149,104	14763308	99.00	99.20	99.00	99.00	0
1150119	3481	0	243,265,641	6920796747	27.60	29.10	27.55	28.80	2
1150119	3494	0	365,476	3298369	9.05	9.14	8.95	9.03	0
1150119	3501	0	2,023,036	115612481	58.00	58.60	56.00	57.50	0
1150119	3504	0	592,172	33310964	56.00	57.00	55.00	56.50	1
1150119	3515	0	1,041,114	238779686	233.50	233.50	227.50	227.50	-6
1150119	3518	0	340,605	7336579	21.80	21.85	21.35	21.45	0
1150119	3528	0	136,553	9512766	69.40	70.00	69.30	69.30	0
1150119	3530	0	458,109	35315756	75.70	78.30	75.70	77.40	1
1150119	3532	0	9,683,780	1328833008	134.00	141.00	132.00	139.50	6
1150119	3533	0	1,724,025	2457999950	1385.00	1460.00	1365.00	1430.00	60
1150119	3535	0	15,513,538	1602815363	98.00	106.50	95.50	106.50	9
1150119	3543	0	3,396,311	151910838	43.95	46.30	43.35	45.80	1
1150119	3545	0	4,635,844	258554416	52.50	57.50	52.40	56.80	3
1150119	3550	0	1,219,440	19264999	15.80	16.15	15.55	15.60	0
1150119	3557	0	106,191	3973024	37.55	37.70	37.10	37.30	0
1150119	3563	0	740,017	355600113	483.00	485.00	478.00	478.00	-9
1150119	3576	0	24,959,608	273930946	10.60	11.40	10.40	11.30	0
1150119	3583	0	1,350,088	435852395	329.50	329.50	320.50	321.00	-10
1150119	3588	0	516,048	27184691	52.00	53.70	51.60	52.50	0
1150119	3591	0	2,864,119	60916560	21.45	21.70	20.80	21.35	0
1150119	3592	0	1,016,724	234105683	224.00	233.00	223.00	231.00	6
1150119	3593	0	34,244	420792	12.95	12.95	12.00	12.05	0
1150119	3596	0	1,572,312	281807701	174.00	186.00	174.00	179.00	6
1150119	3605	0	3,018,952	192279756	62.90	64.90	62.70	63.20	0
1150119	3607	0	1,015,822	15448333	14.85	15.70	14.70	15.60	0
1150119	3617	0	244,275	47178152	192.00	195.00	189.00	192.50	2
1150119	3622	0	963,686	64764964	66.00	68.00	65.20	67.80	1
1150119	3645	0	7,551,048	483685887	60.90	66.50	59.80	63.70	3
1150119	3652	0	93,675	2693393	28.55	29.00	28.20	29.00	0
1150119	3653	0	1,593,533	3816129205	2395.00	2450.00	2315.00	2430.00	20
1150119	3661	0	2,888,446	9912417785	3345.00	3565.00	3260.00	3435.00	95
1150119	3665	0	5,049,560	6716473865	1380.00	1400.00	1310.00	1315.00	-85
1150119	3669	0	294,335	11713464	40.05	40.40	39.45	39.45	0
1150119	3673	0	4,645,271	208217444	43.60	46.30	43.45	44.20	0
1150119	3679	0	49,963	5678391	113.50	114.00	113.00	113.50	0
1150119	3686	0	1,051,501	20836625	19.60	20.20	19.20	19.80	0
1150119	3694	0	890,288	54368089	61.00	61.60	60.00	61.20	0
1150119	3701	0	9,981,485	555422775	58.40	59.50	53.70	55.00	-1
1150119	3702	0	8,309,018	534453980	64.20	64.80	63.70	64.10	0
1150119	3703	0	610,445	14390698	23.50	23.75	23.45	23.55	0
1150119	3704	0	5,667,387	191475077	32.50	35.00	32.25	34.40	2
1150119	3705	0	213,369	12256269	57.90	57.90	57.20	57.30	0
1150119	3706	0	17,189,059	1455664812	83.50	86.00	83.10	84.40	1
1150119	3708	0	3,807,298	477253821	120.00	129.50	119.50	125.00	5
1150119	3711	0	18,423,941	5534905994	303.50	306.00	296.50	299.00	-4
1150119	3712	0	2,175,734	59935268	26.60	28.10	26.40	27.55	1
1150119	3714	0	3,913,248	137678973	34.55	35.55	34.25	35.30	0
1150119	3715	0	22,049,381	2933328071	135.00	136.50	131.00	132.00	-2
1150119	3716	0	94,654	3210971	34.10	34.10	33.85	33.95	0
1150119	3717	0	4,166,624	82231528	20.00	20.20	19.05	19.75	0
1150119	4104	0	371,083	29277718	79.20	79.20	78.60	78.80	0
1150119	4106	0	193,634	4446726	23.10	23.30	22.75	23.30	0
1150119	4108	0	207,962	2903820	13.90	14.05	13.80	14.00	0
1150119	4119	0	309,417	16751884	53.70	54.70	53.50	53.90	0
1150119	4133	0	190,890	4621340	23.85	24.75	23.60	24.20	0
1150119	4137	0	122,423	12845178	106.00	106.00	104.50	104.50	-1
1150119	4142	0	2,787,310	56655973	20.70	20.75	20.10	20.25	0
1150119	4148	0	19,380	754760	38.85	39.40	38.65	38.65	0
1150119	4155	0	138,186	2059175	14.80	15.00	14.80	14.85	0
1150119	4164	0	1,256,406	44572229	35.45	35.85	35.20	35.45	0
1150119	4190	0	54,133	1625293	29.65	30.30	29.65	30.20	0
1150119	4306	0	1,280,043	17958465	13.95	14.10	13.85	14.05	0
1150119	4414	0	566,809	6190296	11.00	11.00	10.85	10.85	0
1150119	4426	0	161,416	1474739	9.10	9.16	9.10	9.13	0
1150119	4438	0	50,020	3638763	72.50	73.10	72.40	73.10	0
1150119	4439	0	23,156	2359956	101.50	104.00	101.50	102.00	-1
1150119	4440	0	107,489	1897152	17.75	17.75	17.55	17.65	0
1150119	4441	0	297,623	79809687	269.00	271.00	263.00	267.50	4
1150119	4526	0	7,422,901	269984541	36.35	36.95	35.60	36.50	0
1150119	4532	0	3,725,969	95468062	25.20	25.90	25.20	25.65	0
1150119	4536	0	428,790	72352405	171.50	171.50	167.00	168.00	-3
1150119	4540	0	7,055,217	297740215	39.65	42.60	39.65	42.60	3
1150119	4545	0	364,037	14012297	38.70	38.95	37.70	38.80	1
1150119	4551	0	1,017,575	127192423	124.00	128.00	122.50	124.50	1
1150119	4552	0	237,688	5840932	24.30	24.85	24.30	24.50	0
1150119	4555	0	185,528	7436883	40.45	40.55	39.75	40.00	0
1150119	4557	0	159,304	12523556	77.60	79.50	77.60	78.40	0
1150119	4560	0	349,001	11490182	33.10	33.20	32.70	33.10	0
1150119	4562	0	2,504,290	103751945	40.45	42.90	40.20	41.20	1
1150119	4564	0	947,499	16621705	17.25	17.85	16.95	17.60	0
1150119	4566	0	776,816	46983608	60.60	61.70	59.80	60.20	-1
1150119	4569	0	13,900	2112368	152.00	153.00	151.00	153.00	-2
1150119	4571	0	456,664	78527171	174.50	174.50	170.50	171.00	-3
1150119	4572	0	93,201	14170307	151.00	153.50	150.50	151.00	0
1150119	4576	0	2,833,300	355952830	126.00	129.00	122.00	124.50	-1
1150119	4581	0	56,857	3012569	53.30	53.30	52.40	53.00	0
1150119	4583	0	533,284	398931591	737.00	757.00	731.00	743.00	7
1150119	4585	0	345,458	117520006	347.50	347.50	337.00	338.00	-5
1150119	4588	0	391,779	26905337	68.20	70.80	66.60	68.10	0
1150119	4720	0	1,608,426	28805916	17.75	18.15	17.70	17.70	0
1150119	4722	0	1,252,229	202957862	165.50	165.50	160.50	162.00	-3
1150119	4736	0	233,677	29420214	126.50	127.00	125.00	125.50	-1
1150119	4737	0	132,647	7362303	55.10	56.00	54.80	56.00	0
1150119	4739	0	1,692,266	124638969	74.00	75.50	72.50	75.10	1
1150119	4746	0	796,444	48033834	62.00	62.00	59.40	59.80	0
1150119	4755	0	378,663	44707283	118.00	119.50	116.00	117.50	-1
1150119	4763	0	4,644,589	239210627	51.20	52.30	50.60	51.30	0
1150119	4764	0	3,042,468	386775169	127.00	134.50	122.00	130.00	1
1150119	4766	0	393,872	126721025	322.00	327.00	319.00	319.00	-2
1150119	4770	0	516,188	116353135	219.00	228.50	219.00	227.00	8
1150119	4771	0	57,935	10272306	178.00	178.00	176.00	176.50	-1
1150119	4807	0	15,383	275074	17.85	18.00	17.75	17.95	0
1150119	4904	0	4,785,364	435441448	90.00	91.80	90.00	90.70	0
1150119	4906	0	6,799,127	191903522	27.20	28.70	27.05	28.55	1
1150119	4912	0	427,352	38634928	92.30	92.30	88.80	89.90	-1
1150119	4915	0	1,888,437	151761596	79.80	80.80	79.80	80.30	0
1150119	4916	0	5,108,938	315609552	61.10	62.80	61.00	61.40	0
1150119	4919	0	8,581,732	508453379	56.70	61.10	56.00	60.20	3
1150119	4927	0	13,294,615	506546896	38.90	38.95	37.60	37.70	0
1150119	4930	0	138,265	3105932	22.55	22.75	22.00	22.55	0
1150119	4934	0	1,219,612	18043693	14.55	14.95	14.50	14.95	0
1150119	4935	0	80,810	3331897	40.90	41.65	40.80	41.50	0
1150119	4938	0	8,855,298	629284394	71.10	71.70	70.70	70.80	0
1150119	4942	0	158,378	6176115	38.90	39.15	38.85	38.95	0
1150119	4943	0	36,611	440739	11.70	12.70	11.70	12.40	0
1150119	4949	0	4,076,634	174443241	40.25	43.55	40.10	42.50	2
1150119	4952	0	291,180	11128741	37.55	38.85	37.25	38.00	0
1150119	4956	0	867,931	18672792	21.05	21.95	21.00	21.35	0
1150119	4958	0	28,838,033	5008607257	180.00	181.50	169.50	170.50	-3
1150119	4960	0	2,811,977	40250711	14.00	14.55	14.00	14.15	0
1150119	4961	0	1,689,095	259434181	149.00	155.00	149.00	154.00	5
1150119	4967	0	6,304,911	1363445459	210.00	220.00	209.50	217.50	14
1150119	4968	0	1,161,373	144526375	122.00	125.50	122.00	125.50	4
1150119	4976	0	656,999	20671497	31.65	31.80	31.05	31.55	0
1150119	4977	0	2,123,060	250603482	119.50	120.00	116.50	118.50	0
1150119	4989	0	27,394,632	1760580237	65.00	66.40	62.00	63.20	-2
1150119	4994	0	55,764	5806524	104.00	105.00	103.50	105.00	1
1150119	4999	0	64,576	1554865	23.85	24.25	23.85	24.20	0
1150119	5007	0	24,006	1325199	55.20	55.30	55.20	55.20	0
1150119	5203	0	142,063	12506662	87.70	88.60	87.50	87.90	0
1150119	5215	0	84,954	3184269	37.35	38.00	36.50	37.75	0
1150119	5222	0	3,749,786	552377542	141.00	149.50	141.00	147.00	11
1150119	5225	0	310,017	33303160	107.50	108.50	106.50	106.50	-1
1150119	5234	0	1,230,999	434333553	355.50	364.00	348.00	350.50	-5
1150119	5243	0	3,334,887	285345037	83.80	87.50	83.70	85.00	1
1150119	5244	0	144,220	5723559	39.55	39.95	39.45	39.65	0
1150119	5258	0	351,494	22400910	62.90	64.70	62.50	63.90	1
1150119	5269	0	1,051,308	1359068360	1300.00	1315.00	1265.00	1300.00	0
1150119	5283	0	173,117	10424712	60.80	61.00	59.90	60.00	0
1150119	5284	0	842,786	228168675	268.00	276.00	267.00	268.00	0
1150119	5285	0	220,458	11388702	51.70	52.60	51.20	51.50	0
1150119	5288	0	157,913	25009726	160.50	160.50	157.50	157.50	-2
1150119	5292	0	837,700	164529254	196.00	200.00	190.00	200.00	3
1150119	5306	0	318,799	30481220	93.70	97.80	93.60	95.10	1
1150119	5388	0	4,683,128	377626026	79.40	81.30	79.30	80.60	2
1150119	5434	0	866,258	284296858	337.00	337.00	324.00	326.00	-10
1150119	5469	0	8,394,476	836125728	101.50	101.50	98.20	100.50	0
1150119	5471	0	481,182	16481028	34.05	34.60	33.80	34.60	0
1150119	5484	0	441,499	17825986	40.70	41.00	39.75	40.55	0
1150119	5515	0	585,826	19875424	34.10	34.30	33.65	33.90	0
1150119	5519	0	431,569	13972354	31.80	32.70	31.75	32.40	0
1150119	5521	0	10,606,951	273769073	25.75	26.40	25.30	25.55	0
1150119	5522	0	670,210	45808071	67.20	69.00	67.20	68.30	0
1150119	5525	0	112,209	2983836	26.55	26.95	26.45	26.55	0
1150119	5531	0	550,115	4925969	8.94	9.00	8.93	9.00	0
1150119	5533	0	178,320	2540925	14.30	14.35	14.20	14.30	0
1150119	5534	0	385,574	31200732	80.60	81.40	80.20	80.80	0
1150119	5538	0	34,380	1133153	32.55	33.40	32.55	32.80	0
1150119	5546	0	49,318	1150774	23.45	23.45	22.95	23.00	0
1150119	5607	0	433,159	21134512	48.60	49.40	48.60	48.90	0
1150119	5608	0	2,571,890	46167644	17.75	18.20	17.55	18.00	0
1150119	5706	0	458,449	22646574	49.50	49.50	49.25	49.45	0
1150119	5871	0	8,517,457	887652748	104.00	106.00	103.50	103.50	0
1150119	5871A	0	64,899	6560653	101.00	101.50	101.00	101.00	0
1150119	5876	0	7,990,414	315404587	39.55	39.75	39.40	39.45	0
1150119	5880	0	12,884,306	309032100	23.95	24.10	23.90	24.00	0
1150119	5906	0	8,129	416216	51.80	51.80	50.60	50.60	0
1150119	5907	0	803,319	4723402	5.58	6.10	5.58	5.88	0
1150119	6005	0	13,372,388	379859339	28.00	29.00	27.85	28.45	0
1150119	6024	0	291,195	15112693	51.90	52.10	51.70	51.90	0
1150119	6108	0	217,323	3259232	15.00	15.10	14.85	15.05	0
1150119	6112	0	792,690	38169939	47.20	48.80	47.20	47.90	0
1150119	6115	0	168,172	7979045	47.10	47.70	47.00	47.35	0
1150119	6116	0	38,406,607	405080807	9.87	10.80	9.87	10.80	0
1150119	6117	0	405,496	32410829	80.90	80.90	79.40	79.50	0
1150119	6120	0	5,832,705	79646366	13.25	14.00	13.20	13.55	0
1150119	6128	0	225,153	5169942	22.50	23.50	22.40	23.30	0
1150119	6133	0	3,256,000	74596948	22.45	23.30	22.30	22.85	0
1150119	6136	0	199,134	4848821	24.60	24.60	24.05	24.25	0
1150119	6139	0	3,694,437	2166469555	584.00	592.00	577.00	592.00	8
1150119	6141	0	367,606	4348646	11.75	11.95	11.70	11.85	0
1150119	6142	0	1,207,166	12269247	9.96	10.30	9.92	10.20	0
1150119	6152	0	13,298,930	194037190	14.80	15.10	13.50	14.80	0
1150119	6153	0	5,984,336	96995773	15.85	16.35	15.75	16.20	0
1150119	6155	0	18,507,749	1099566383	57.30	61.10	56.10	61.10	5
1150119	6164	0	1,252,588	15854503	12.45	12.90	12.25	12.70	0
1150119	6165	0	347,632	15733854	45.45	45.80	44.80	44.85	0
1150119	6166	0	634,831	41538204	66.20	66.70	64.50	65.00	0
1150119	6168	0	627,817	12936807	20.40	20.75	20.25	20.70	0
1150119	6176	0	1,638,906	203930080	124.50	126.00	123.00	124.00	0
1150119	6177	0	1,968,973	99787956	49.40	51.80	49.30	51.40	1
1150119	6183	0	28,095	2698141	96.80	96.80	95.60	96.30	0
1150119	6184	0	122,045	5968476	49.30	49.35	48.50	48.50	0
1150119	6189	0	875,973	39949558	45.00	46.05	44.15	45.75	0
1150119	6191	0	8,527,613	979844658	117.50	117.50	113.50	114.00	-3
1150119	6192	0	742,514	90593718	124.50	124.50	120.00	120.00	-5
1150119	6196	0	3,262,994	953296015	298.00	298.00	288.50	292.50	-5
1150119	6197	0	909,835	133897196	148.00	149.00	146.00	147.00	-1
1150119	6201	0	26,151	1433010	54.70	55.20	54.40	54.90	0
1150119	6202	0	1,591,867	63186124	38.60	40.20	38.55	40.10	1
1150119	6205	0	1,663,082	94441733	57.80	58.90	55.00	56.50	-1
1150119	6206	0	712,793	67943882	95.50	96.60	94.50	94.50	-1
1150119	6209	0	4,811,236	289651830	60.60	61.20	59.40	60.30	0
1150119	6213	0	4,975,867	568622522	116.00	116.00	113.00	114.00	-1
1150119	6214	0	483,998	57179260	116.50	119.00	116.50	118.00	0
1150119	6215	0	3,577,461	424776407	119.00	120.50	117.00	117.00	-2
1150119	6216	0	514,490	14707891	28.50	28.95	28.35	28.55	0
1150119	6224	0	288,527	12918100	44.35	45.40	44.00	44.50	0
1150119	6225	0	5,157	91583	17.80	17.80	17.75	17.75	0
1150119	6226	0	2,700,572	26795991	9.81	10.05	9.56	10.05	0
1150119	6230	0	178,594	22244531	120.00	128.00	120.00	122.50	3
1150119	6235	0	1,403,095	88912578	62.50	64.50	61.60	63.70	1
1150119	6239	0	22,077,114	5835330639	265.00	271.50	258.50	262.50	0
1150119	6243	0	320,847	11750746	36.15	37.00	35.90	36.45	0
1150119	6257	0	16,849,611	2322002951	137.50	141.00	135.50	138.50	1
1150119	6269	0	2,462,358	146258686	59.00	60.80	58.30	58.60	0
1150119	6271	0	2,782,742	364243515	130.50	132.50	129.00	131.00	2
1150119	6272	0	535,369	22772470	42.70	43.45	41.90	42.05	0
1150119	6277	0	96,746	5904503	61.10	61.60	60.70	60.90	0
1150119	6278	0	1,146,453	111557207	96.80	98.00	96.40	97.00	0
1150119	6281	0	78,559	4906994	62.70	62.70	62.30	62.40	0
1150119	6282	0	130,654,080	7505279010	56.60	59.00	55.60	58.00	3
1150119	6283	0	417,281	10066019	24.10	24.30	23.90	24.10	0
1150119	6285	0	12,079,831	1430287281	118.00	118.50	117.00	118.50	10
1150119	6405	0	1,243,629	40353690	31.50	33.15	31.45	32.45	1
1150119	6409	0	340,017	343802685	1000.00	1025.00	996.00	1005.00	5
1150119	6412	0	1,080,808	90583000	81.90	84.80	81.50	84.00	2
1150119	6414	0	1,437,015	428708703	305.50	306.50	293.50	293.50	-10
1150119	6415	0	7,175,076	1661766139	215.00	238.50	215.00	238.50	21
1150119	6416	0	276,685	24267643	88.90	89.00	87.00	87.20	-1
1150119	6423	0	98,976	8405417	82.00	86.60	81.50	85.20	2
1150119	6426	0	547,703	49001424	88.10	90.80	87.30	90.10	2
1150119	6431	0	534,970	15634281	29.10	29.80	28.90	28.95	0
1150119	6438	0	6,733,910	1081299252	160.00	166.00	152.50	163.00	5
1150119	6442	0	2,135,364	2622631370	1255.00	1260.00	1200.00	1235.00	-20
1150119	6443	0	78,239,854	2946846251	38.00	38.95	37.00	37.10	0
1150119	6446	0	7,819,123	4596196893	600.00	612.00	572.00	577.00	-10
1150119	6449	0	3,827,644	734262759	184.50	196.00	183.50	193.00	13
1150119	6451	0	727,670	106906373	147.50	150.50	145.50	146.00	-2
1150119	6456	0	1,376,818	60768967	43.25	44.80	43.15	43.90	0
1150119	6464	0	13,116	1004466	76.80	76.80	76.40	76.40	0
1150119	6472	0	1,554,311	833604849	559.00	559.00	527.00	528.00	-19
1150119	6477	0	829,238	29292995	34.95	35.90	34.90	35.10	0
1150119	6491	0	200,147	56606977	282.50	285.50	281.50	282.00	-1
1150119	6504	0	86,561	3626492	42.45	42.45	41.55	41.55	0
1150119	6505	0	12,901,387	624274332	48.25	49.10	47.90	48.25	0
1150119	6515	0	487,651	1689208635	3575.00	3575.00	3405.00	3460.00	-75
1150119	6525	0	283,342	22032220	76.50	78.30	76.50	77.80	1
1150119	6526	0	177,700	76853602	428.50	436.50	428.00	430.50	-2
1150119	6531	0	9,007,179	4624654148	506.00	525.00	501.00	515.00	33
1150119	6533	0	601,070	148907629	238.50	252.00	238.50	250.50	11
1150119	6534	0	60,731	5389067	89.80	89.80	88.10	88.10	-1
1150119	6541	0	675,862	35519688	52.30	53.30	52.00	52.00	0
1150119	6550	0	1,143,906	37197609	32.75	33.10	32.05	32.05	0
1150119	6552	0	521,919	14700148	27.70	28.85	27.45	28.05	1
1150119	6558	0	731,448	27063444	36.75	37.45	36.30	36.75	0
1150119	6573	0	417,774	6377358	15.30	15.45	15.00	15.35	0
1150119	6579	0	115,972	13074656	112.00	114.00	112.00	112.00	-1
1150119	6581	0	1,301	139367	107.00	107.00	107.00	107.00	0
1150119	6582	0	95,242	3054002	32.75	32.75	31.80	32.00	0
1150119	6585	0	227,070	21802889	95.70	97.80	94.00	94.00	-2
1150119	6589	0	664,567	43614537	65.70	66.30	65.20	65.20	0
1150119	6591	0	498,376	36611169	72.40	74.30	72.40	72.80	0
1150119	6592	0	2,077,255	127653360	63.00	63.00	60.80	61.20	-1
1150119	6592A	0	5,058	489118	96.80	96.80	96.60	96.60	-1
1150119	6592B	0	6,058	590908	97.60	97.60	97.60	97.60	0
1150119	6598	0	147,470	3592058	24.45	24.70	24.15	24.50	0
1150119	6605	0	1,223,492	196031573	162.00	163.50	157.50	160.50	1
1150119	6606	0	739,835	20068555	26.20	27.80	26.20	26.80	1
1150119	6614	0	161,496	7808222	48.65	48.85	48.10	48.40	0
1150119	6625	0	476,062	41674739	89.50	89.50	86.20	87.70	-1
1150119	6641	0	668,312	16620829	24.70	25.80	23.90	25.15	0
1150119	6645	0	42,085	748334	17.65	18.15	17.60	18.00	0
1150119	6655	0	11,005	1316600	119.00	120.00	118.50	120.00	0
1150119	6657	0	1,443,975	66571297	44.85	47.30	44.00	45.30	2
1150119	6658	0	208,073	11968695	57.20	58.50	56.40	57.20	0
1150119	6666	0	51,705	2289088	44.80	44.80	44.00	44.55	0
1150119	6668	0	360,519	14199772	39.10	39.70	39.10	39.45	0
1150119	6669	0	2,660,824	9959064725	3795.00	3805.00	3710.00	3720.00	-105
1150119	6670	0	366,937	102175234	284.00	284.00	275.00	277.00	-5
1150119	6671	0	36,270	1431334	37.15	40.40	36.90	40.40	3
1150119	6672	0	2,501,113	248104536	98.50	101.00	95.90	99.70	1
1150119	6674	0	184,711	3961570	20.70	21.95	20.50	21.95	1
1150119	6689	0	168,382	10290318	60.40	61.80	60.40	60.80	0
1150119	6691	0	1,017,843	599167161	593.00	599.00	582.00	589.00	-4
1150119	6695	0	546,343	24401019	43.70	45.30	43.60	44.50	0
1150119	6698	0	1,130,895	40295274	34.40	36.25	34.40	35.95	2
1150119	6706	0	11,018,864	1431638070	125.50	133.00	125.00	133.00	12
1150119	6715	0	210,349	22490244	104.00	108.50	104.00	107.00	3
1150119	6719	0	518,200	95527536	181.00	185.50	179.50	185.00	4
1150119	6722	0	1,366,820	61430983	45.80	46.25	43.95	44.20	-1
1150119	6742	0	402,603	19112406	46.80	48.50	46.20	47.15	0
1150119	6743	0	209,537	5703026	27.00	27.75	26.90	27.30	0
1150119	6753	0	1,577,471	214279991	136.50	139.50	133.00	134.00	-2
1150119	6754	0	21,584	1005689	46.65	46.70	46.50	46.60	-1
1150119	6756	0	186,699	15535442	83.50	84.20	81.50	83.80	0
1150119	6757	0	2,801,231	190137494	67.30	68.20	66.80	68.20	1
1150119	6768	0	947,584	101419844	107.00	109.00	106.00	106.00	-2
1150119	6770	0	24,159,520	1497890240	62.00	62.00	62.00	62.00	5
1150119	6771	0	29,588	1327931	44.90	45.00	44.55	44.80	0
1150119	6776	0	3,639,951	223490204	58.50	63.00	58.50	61.30	2
1150119	6781	0	684,423	818515890	1195.00	1215.00	1185.00	1185.00	-5
1150119	6782	0	196,588	35023414	180.50	181.00	176.50	178.00	-1
1150119	6789	0	855,893	233270198	273.50	275.50	270.50	273.00	1
1150119	6790	0	170,285	6507058	38.20	38.30	38.10	38.15	0
1150119	6792	0	71,682	3969047	56.00	56.00	55.00	55.10	-1
1150119	6794	0	64,244	5587524	89.90	89.90	85.70	86.40	-3
1150119	6796	0	85,147	7611520	91.00	91.00	88.50	88.60	-1
1150119	6799	0	393,203	34555617	87.00	88.40	86.50	87.50	0
1150119	6805	0	2,181,456	2861704200	1320.00	1370.00	1280.00	1280.00	-40
1150119	6806	0	1,690,182	86322339	50.00	51.70	50.00	51.70	4
1150119	6807	0	8,178	375669	45.70	46.35	45.70	45.95	0
1150119	6830	0	922,494	169993064	190.50	190.50	181.50	182.00	-6
1150119	6831	0	765,825	187384881	248.00	249.00	242.00	242.00	-8
1150119	6834	0	4,345,248	156835064	35.85	37.70	34.50	35.25	0
1150119	6835	0	212,296	8611806	40.00	41.00	39.95	40.70	0
1150119	6838	0	696,195	20956061	29.90	30.65	29.70	29.95	0
1150119	6854	0	433,625	54281123	123.00	127.50	121.50	125.00	2
1150119	6861	0	511,743	35410749	67.70	70.00	67.70	68.80	1
1150119	6862	0	1,152,226	214240411	181.00	187.00	178.50	187.00	17
1150119	6863	0	85,012	10279440	120.00	122.00	120.00	121.00	1
1150119	6869	0	7,496,742	816446134	112.50	112.50	104.00	109.00	4
1150119	6873	0	3,050,840	371124423	119.00	124.00	117.00	124.00	11
1150119	6885	0	526,171	15069576	29.40	29.40	28.30	28.45	0
1150119	6887	0	13,021	807505	63.60	63.60	61.50	61.50	-2
1150119	6890	0	541,383	130940090	244.50	244.50	239.00	239.00	-6
1150119	6901	0	735,494	13131573	17.75	18.25	17.65	17.80	0
1150119	6902	0	25,369	1955154	76.10	79.90	75.60	76.90	1
1150119	6906	0	44,815	3511846	78.00	79.40	78.00	78.50	0
1150119	6909	0	1,436,253	71782476	50.70	50.90	49.60	49.65	-1
1150119	6914	0	58,007	8428994	145.50	146.50	144.50	144.50	-2
1150119	6916	0	436,764	8585066	19.15	20.30	19.00	19.95	0
1150119	6918	0	147,429	12031157	82.50	82.50	81.00	81.10	-1
1150119	6919	0	10,835,748	1832667092	172.00	177.50	164.00	164.00	-6
1150119	6921	0	48,265	2747010	55.70	58.50	55.70	56.40	0
1150119	6923	0	522,017	51794454	100.00	100.00	98.70	99.40	0
1150119	6924	0	26,020	1833986	71.40	71.40	70.00	70.00	-3
1150119	6928	0	469,262	26201468	55.10	56.90	55.00	55.50	0
1150119	6931	0	238,842	13998528	58.50	59.60	57.50	59.60	1
1150119	6933	0	96,238	14315371	147.50	150.00	147.00	148.00	0
1150119	6936	0	64,205	2288999	35.80	35.80	35.55	35.75	0
1150119	6937	0	355,546	79762540	229.00	229.00	222.50	223.00	-6
1150119	6944	0	1,017,440	753656902	730.00	764.00	722.00	759.00	27
1150119	6949	0	433,924	163486755	359.50	385.00	359.50	379.50	19
1150119	6951	0	65,098	4914496	75.20	75.80	75.20	75.40	0
1150119	6952	0	39,500	1683092	42.85	43.30	42.50	42.75	0
1150119	6955	0	11,207	1789359	161.00	161.00	159.00	159.00	-3
1150119	6957	0	143,957	27351418	193.50	193.50	187.50	190.00	-3
1150119	6958	0	41,394	627627	15.05	15.25	15.05	15.25	0
1150119	6958A	0	33,255	639415	19.15	19.30	19.15	19.15	0
1150119	6962	0	2,884,352	111905400	38.20	39.10	38.00	38.75	0
1150119	6965	0	67,023	5692496	85.00	85.30	84.50	84.50	0
1150119	6969	0	86,740	3070741	35.10	37.00	34.50	35.30	0
1150119	6988	0	20,012	322232	16.00	16.50	16.00	16.00	0
1150119	6994	0	649,411	61850405	94.50	97.00	93.70	94.60	1
1150119	7610	0	1,084,727	210249714	193.00	197.50	188.00	195.00	0
1150119	7631	0	25,197	3157328	126.00	126.50	124.50	124.50	-3
1150119	7705	0	75,006	2962700	39.80	39.80	39.35	39.50	0
1150119	7711	0	376,268	91050613	250.00	250.00	238.50	240.50	-10
1150119	7721	0	87,806	4250876	49.00	49.00	48.15	48.35	-1
1150119	7722	0	167,568	83781734	500.00	509.00	494.00	495.00	-9
1150119	7730	0	26,061	2715374	105.00	105.00	103.50	104.00	1
1150119	7732	0	6,395	249283	38.95	39.00	38.95	38.95	0
1150119	7736	0	252,752	23555981	95.10	95.40	91.20	92.00	-4
1150119	7740	0	257,803	46029175	172.50	181.00	172.50	179.00	9
1150119	7749	0	153,313	66027590	440.00	440.00	427.50	430.00	-7
1150119	7750	0	81,948	70423234	856.00	868.00	852.00	853.00	-11
1150119	7765	0	57,150	15249778	267.00	269.00	265.50	267.00	-2
1150119	7769	0	527,903	1848771435	3500.00	3540.00	3455.00	3500.00	-30
1150119	7780	0	34,537,186	702027200	20.35	20.35	19.65	20.35	0
1150119	7786	0	280,482	45402827	163.00	165.00	161.00	161.00	-3
1150119	7788	0	346,695	46307386	139.00	139.00	131.50	135.00	-4
1150119	7791	0	36,801	2643271	72.50	72.50	71.50	71.60	0
1150119	7795	0	3,791,719	1156714294	300.00	328.50	286.50	328.50	36
1150119	7799	0	940,677	419861432	437.50	459.50	429.00	444.50	15
1150119	8011	0	1,875,569	42578918	22.40	22.90	22.30	22.80	0
1150119	8016	0	815,412	155158570	189.00	191.50	188.00	190.00	1
1150119	8021	0	13,707,376	3044675761	223.50	228.00	218.00	219.00	-2
1150119	8028	0	7,213,155	1319372046	187.50	187.50	182.00	182.00	-5
1150119	8033	0	2,123,748	312550641	151.00	151.00	145.00	145.00	-5
1150119	8039	0	18,903,199	1685484591	86.70	91.00	86.20	88.50	2
1150119	8045	0	215,881	16076132	75.50	78.00	73.70	73.90	-2
1150119	8046	0	54,304,285	16634086514	295.00	318.00	287.00	318.00	28
1150119	8070	0	2,861,690	133606532	46.20	47.15	46.00	46.95	0
1150119	8072	0	316,642	10312528	32.30	32.90	31.90	32.70	0
1150119	8081	0	500,604	110445424	218.00	223.00	217.00	222.00	4
1150119	8101	0	10,044	157574	15.70	16.00	15.70	16.00	0
1150119	8103	0	4,640,494	450017798	93.40	100.50	92.70	98.50	4
1150119	8104	0	5,683,826	220946164	39.40	40.30	37.60	38.45	-1
1150119	8105	0	16,614,611	245151936	14.25	15.00	14.00	14.85	0
1150119	8110	0	52,923,755	4583216427	82.90	88.00	82.90	88.00	8
1150119	8112	0	52,392,773	4336136487	81.50	84.80	81.10	82.10	2
1150119	8112A	0	23,118	1031608	44.65	44.70	44.50	44.65	0
1150119	8114	0	2,258,918	463776959	200.00	212.00	198.00	206.50	8
1150119	8131	0	16,085,194	1209181485	72.70	76.40	72.20	76.40	6
1150119	8150	0	168,452,906	12008298855	71.10	73.90	69.10	70.80	3
1150119	8162	0	42,259	1520986	36.40	36.40	35.85	35.90	0
1150119	8163	0	1,456,230	47246653	31.95	33.00	31.60	32.25	0
1150119	8201	0	145,647	2053036	14.30	14.30	14.00	14.15	0
1150119	8210	0	1,638,470	1492849773	930.00	930.00	903.00	903.00	-25
1150119	8213	0	380,698	13144714	34.35	34.70	34.35	34.50	0
1150119	8215	0	2,102,186	45302067	20.95	21.85	20.80	21.50	0
1150119	8222	0	1,091,815	47872663	43.70	44.25	43.30	43.30	0
1150119	8249	0	932,459	50104932	53.80	54.30	53.10	53.60	0
1150119	8261	0	3,860,171	362519677	90.90	96.00	90.80	94.80	3
1150119	8271	0	24,186,938	3284275537	134.00	141.50	129.50	131.50	2
1150119	8341	0	739,805	60762576	82.60	83.30	81.50	81.60	0
1150119	8367	0	37,898	1635833	43.05	43.40	43.05	43.30	0
1150119	8374	0	566,807	50202731	88.80	90.00	87.40	87.90	0
1150119	8404	0	790,773	19412780	24.55	25.00	24.25	24.25	0
1150119	8411	0	349,809	4166068	12.00	12.00	11.90	12.00	0
1150119	8422	0	502,639,117	21277549563	38.85	46.30	38.30	45.00	2
1150119	8429	0	239,024	1821845	7.59	7.65	7.59	7.61	0
1150119	8438	0	428,839	26822604	62.80	62.80	62.00	62.70	3
1150119	8442	0	58,689	4153537	71.00	71.50	70.20	70.50	0
1150119	8443	0	34,300	390827	11.30	11.50	11.20	11.45	0
1150119	8454	0	545,198	108589245	200.00	201.00	198.50	198.50	-2
1150119	8462	0	177,448	26851595	153.50	153.50	150.00	151.00	-2
1150119	8463	0	153,858	4148267	26.95	27.05	26.90	27.00	0
1150119	8464	0	686,032	288568152	417.00	424.50	415.00	419.00	1
1150119	8466	0	121,812	2864219	23.25	23.80	23.15	23.70	0
1150119	8467	0	124,441	23162230	187.00	189.00	183.00	189.00	2
1150119	8473	0	2,437,194	100742229	41.80	41.90	40.55	41.65	0
1150119	8476	0	12,762,223	292419598	21.90	24.40	21.15	24.30	2
1150119	8478	0	440,550	85628386	190.00	196.50	188.00	194.50	4
1150119	8481	0	68,782	2926324	42.50	42.80	42.30	42.60	0
1150119	8482	0	25,073	1248890	50.20	50.20	49.60	49.60	0
1150119	8487	0	30,925	2496400	82.00	82.00	80.50	81.00	0
1150119	8488	0	4,233	42185	9.91	10.00	9.91	9.96	0
1150119	8499	0	594,121	176723392	310.00	310.00	290.50	293.00	-21
1150119	8926	0	1,397,217	60524810	42.50	43.90	42.50	43.20	0
1150119	8940	0	67,735	1410149	21.00	21.00	20.70	20.85	0
1150119	8996	0	1,203,579	856881443	692.00	718.00	692.00	709.00	29
1150119	9103	0	883,404	4116177	4.79	4.79	4.62	4.66	0
1150119	910322	0	33,728	802227	23.75	23.85	23.65	23.75	0
1150119	9105	0	62,399,966	412059597	6.45	6.71	6.41	6.63	0
1150119	910861	0	68,150	380385	5.60	5.69	5.50	5.69	0
1150119	9110	0	17,000	52360	3.08	3.10	3.01	3.09	0
1150119	911608	0	35,000	95770	2.75	2.75	2.72	2.72	0
1150119	911622	0	39,006	147352	3.74	3.82	3.74	3.82	0
1150119	911868	0	349,000	463820	1.33	1.35	1.32	1.35	0
1150119	912000	0	710,224	1901242	2.70	2.70	2.66	2.68	0
1150119	9136	0	1,611,405	14542520	9.04	9.09	8.81	9.05	0
1150119	9802	0	1,104,257	110535975	100.50	101.50	99.60	99.70	0
1150119	9902	0	1,114,778	19821982	17.10	18.15	17.10	17.65	0
1150119	9904	0	7,970,505	249758053	31.45	31.45	31.10	31.45	0
1150119	9905	0	143,354	2879053	20.05	20.15	20.05	20.05	0
1150119	9906	0	101,075	4827438	48.10	48.50	47.40	47.50	-1
1150119	9907	0	2,918,902	54897733	18.60	18.95	18.60	18.80	0
1150119	9908	0	164,751	4921448	29.85	29.95	29.85	29.85	0
1150119	9910	0	2,502,690	256041263	102.50	104.50	100.00	101.50	-2
1150119	9911	0	233,839	19790869	84.10	85.00	84.10	84.50	0
1150119	9912	0	33,866	406323	12.00	12.00	12.00	12.00	0
1150119	9914	0	6,129,111	580504939	93.50	98.70	92.10	92.30	0
1150119	9917	0	582,067	63281998	108.00	109.50	108.00	109.00	1
1150119	9918	0	98,163	3857352	39.40	39.65	39.00	39.55	0
1150119	9919	0	648,754	10676471	16.50	16.60	16.35	16.40	0
1150119	9921	0	3,580,311	349543350	96.50	100.50	95.80	96.40	1
1150119	9924	0	155,666	7887169	50.20	51.30	50.20	50.30	0
1150119	9925	0	237,860	9710404	40.80	40.90	40.75	40.80	0
1150119	9926	0	13,309	654674	49.15	49.30	49.10	49.30	0
1150119	9927	0	172,561	12271187	70.70	71.50	70.70	71.50	1
1150119	9928	0	84,219	1542238	18.45	18.50	18.20	18.25	0
1150119	9929	0	7,112	75230	10.65	10.65	10.50	10.60	0
1150119	9930	0	115,385	8218861	70.70	71.50	70.70	71.30	0
1150119	9931	0	28,507	970448	34.15	34.15	34.00	34.00	0
1150119	9933	0	8,307,510	282144679	33.85	34.60	33.30	33.50	0
1150119	9934	0	5,507,987	58296558	10.20	10.80	10.20	10.80	0
1150119	9935	0	671,992	14000505	20.45	21.00	20.45	20.80	0
1150119	9937	0	203,049	11901463	58.00	59.50	58.00	58.40	0
1150119	9938	0	1,426,800	76825403	53.40	54.50	53.10	53.40	0
1150119	9939	0	628,110	74423451	117.50	119.50	117.00	118.50	1
1150119	9940	0	392,518	8848073	22.50	22.75	22.30	22.50	0
1150119	9941	0	2,779,704	219859689	79.90	80.10	78.30	78.60	-1
1150119	9941A	0	8,114	408100	50.30	50.30	50.30	50.30	0
1150119	9942	0	239,049	26705207	110.00	112.50	110.00	112.00	2
1150119	9943	0	78,618	4744954	60.60	60.70	60.20	60.20	0
1150119	9944	0	34,404	574899	16.70	16.85	16.65	16.85	0
1150119	9945	0	3,995,189	118669922	29.70	29.90	29.50	29.75	0
1150119	9946	0	239,511	4318224	17.85	18.15	17.80	17.95	0
1150119	9955	0	3,257,327	114954054	35.75	36.00	34.80	35.10	0
1150119	9958	0	2,456,481	360363105	148.50	148.50	144.50	145.50	-3

＊參考自政府開放平台