個股日成交資訊 (2026/01/14)

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
1150114	0050	0	86,322,515	6115431229	70.95	71.10	70.65	70.75	0
1150114	0051	0	65,157	6449832	98.45	99.35	98.45	99.30	1
1150114	0052	0	50,696,193	2099684312	41.38	41.55	41.33	41.35	0
1150114	0053	0	19,315	2953130	153.30	153.35	152.50	152.70	0
1150114	0055	0	155,379	4946025	31.91	31.98	31.77	31.81	0
1150114	0056	0	52,030,341	1973221895	37.81	37.98	37.81	37.96	0
1150114	0057	0	7,316	1508041	206.25	207.00	205.70	205.70	0
1150114	0061	0	514,414	12403368	24.05	24.26	23.80	23.94	0
1150114	006203	0	15,869	2027594	127.65	128.10	127.55	127.60	0
1150114	006204	0	7,640	1193327	156.25	156.25	156.25	156.25	0
1150114	006205	0	896,237	37330968	41.41	41.86	41.10	41.25	0
1150114	006206	0	161,376	6282262	38.81	39.19	38.50	38.60	0
1150114	006207	0	641,554	20583527	31.96	32.27	31.77	31.89	0
1150114	006208	0	5,826,578	941546477	161.45	162.30	161.00	161.45	0
1150114	00625K	0	5,000	46000	9.20	9.20	9.20	9.20	0
1150114	00631L	0	3,084,331	1279191883	413.70	418.25	412.80	414.00	4
1150114	00632R	0	51,360,301	789332417	15.40	15.41	15.31	15.39	0
1150114	00633L	0	4,792,402	245307714	51.00	51.90	50.25	50.60	0
1150114	00634R	0	444,064	1409630	3.15	3.19	3.15	3.19	0
1150114	00635U	0	7,121,818	352378550	49.35	49.65	49.35	49.60	0
1150114	00636	0	2,385,440	65815294	27.56	27.77	27.31	27.40	0
1150114	00636K	0	200	1756	8.78	8.78	8.78	8.78	0
1150114	00637L	0	53,844,454	1134468570	21.14	21.41	20.71	20.87	0
1150114	00638R	0	206,005	1402404	6.80	6.85	6.76	6.84	0
1150114	00639	0	1,100,616	17266570	15.60	15.80	15.49	15.62	0
1150114	00640L	0	459,554	40317122	87.05	88.20	87.05	88.10	1
1150114	00641R	0	2,103,083	9020430	4.30	4.31	4.28	4.29	0
1150114	00642U	0	13,834,237	221059000	15.97	16.00	15.94	15.97	0
1150114	00643	0	4,302,824	79181142	18.20	18.51	18.11	18.22	0
1150114	00643K	0	3,000	12170	4.06	4.06	4.05	4.05	0
1150114	00645	0	156,883	7980527	50.65	51.00	50.65	51.00	0
1150114	00646	0	6,804,611	470186395	69.30	69.35	69.00	69.00	0
1150114	00647L	0	56,124	6745199	120.45	120.45	119.95	119.95	0
1150114	00648R	0	550,903	2372655	4.32	4.32	4.30	4.31	0
1150114	00650L	0	7,822,693	151584072	19.20	19.55	19.20	19.29	0
1150114	00651R	0	335,814	1699779	5.09	5.10	5.05	5.08	0
1150114	00652	0	464,225	17197204	37.12	37.13	36.98	37.02	0
1150114	00653L	0	345,283	19430113	56.40	56.45	56.05	56.45	0
1150114	00654R	0	67,008	426029	6.37	6.37	6.35	6.36	0
1150114	00655L	0	3,412,816	121047891	35.50	36.10	34.88	35.16	0
1150114	00656R	0	61,645	371026	6.01	6.05	5.98	6.05	0
1150114	00657	0	310,240	19762005	63.65	63.85	63.45	63.75	0
1150114	00657K	0	200	4040	20.20	20.20	20.20	20.20	0
1150114	00660	0	49,182	2148318	43.68	43.74	43.55	43.70	0
1150114	00661	0	695,650	48640362	69.70	70.00	69.55	69.85	0
1150114	00662	0	2,425,881	253932652	104.65	104.90	104.50	104.50	0
1150114	00663L	0	5,096,267	275804127	53.95	54.60	53.85	54.10	0
1150114	00664R	0	15,213,104	37839773	2.49	2.50	2.47	2.49	0
1150114	00665L	0	25,280,689	296719808	11.66	11.85	11.61	11.68	0
1150114	00666R	0	60,375	510403	8.50	8.53	8.43	8.52	0
1150114	00668	0	322,532	18330948	56.80	56.90	56.70	56.75	0
1150114	00668K	0	200	3592	17.96	17.96	17.96	17.96	0
1150114	00669R	0	1,578,648	8872475	5.62	5.63	5.61	5.62	0
1150114	00670L	0	748,531	124594535	166.60	166.80	166.00	166.10	0
1150114	00671R	0	6,483,460	18221677	2.81	2.82	2.80	2.82	0
1150114	00673R	0	19,602,296	526556716	26.90	26.92	26.83	26.88	0
1150114	00674R	0	3,127,001	17217196	5.53	5.53	5.48	5.49	0
1150114	00675L	0	2,629,234	432591209	164.05	165.90	163.75	164.20	1
1150114	00676R	0	2,039,591	17229560	8.47	8.47	8.42	8.45	0
1150114	00678	0	314,498	11112540	35.30	35.42	35.30	35.33	0
1150114	00680L	0	19,552,000	141763793	7.26	7.27	7.24	7.25	0
1150114	00681R	0	2,100	43704	20.80	20.80	20.80	20.80	0
1150114	00682U	0	24,445	497467	20.35	20.35	20.35	20.35	0
1150114	00683L	0	13,086	276386	21.12	21.13	21.12	21.13	0
1150114	00684R	0	30,200	466546	15.44	15.46	15.44	15.46	0
1150114	00685L	0	987,930	146093884	147.40	148.95	147.05	147.35	1
1150114	00686R	0	2,293,490	3466409	1.52	1.52	1.51	1.51	0
1150114	00688L	0	5,939,012	42942408	7.23	7.25	7.22	7.23	0
1150114	00689R	0	2,100	45489	21.66	21.66	21.66	21.66	0
1150114	00690	0	221,818	10532400	47.35	47.65	47.35	47.40	0
1150114	00692	0	1,714,717	106005518	61.75	62.05	61.60	61.60	0
1150114	00693U	0	2,091,780	41692958	19.92	19.96	19.90	19.94	0
1150114	00700	0	624,995	11966585	19.10	19.24	19.05	19.06	0
1150114	00701	0	1,528,538	44775258	29.39	29.47	29.24	29.26	0
1150114	00702	0	128,898	3046811	23.60	23.80	23.59	23.80	0
1150114	00703	0	159,136	3631929	22.70	22.98	22.70	22.81	0
1150114	00706L	0	3,271,082	64878612	19.86	19.88	19.80	19.85	0
1150114	00707R	0	3,100	98514	31.77	31.77	31.77	31.77	0
1150114	00708L	0	3,898,239	399604904	102.00	103.25	101.95	102.95	1
1150114	00709	0	93,429	3571513	38.23	38.25	38.17	38.22	0
1150114	00710B	0	174,696	3349047	19.11	19.19	19.11	19.17	0
1150114	00711B	0	104,232	1706172	16.37	16.37	16.36	16.36	0
1150114	00712	0	21,115,920	198954886	9.46	9.46	9.40	9.41	0
1150114	00713	0	11,381,954	585189561	51.40	51.50	51.30	51.45	0
1150114	00714	0	384,227	7838441	20.35	20.43	20.35	20.38	0
1150114	00715L	0	61,573,244	1373847156	22.29	22.38	22.22	22.31	0
1150114	00717	0	82,083	1271516	15.44	15.51	15.44	15.47	0
1150114	00728	0	69,742	2762056	39.50	39.70	39.41	39.41	0
1150114	00730	0	701,960	17028013	23.92	24.43	23.92	24.32	0
1150114	00731	0	672,655	47195404	70.10	70.40	70.05	70.05	0
1150114	00733	0	2,533,142	126948727	49.40	50.40	49.28	50.20	0
1150114	00735	0	816,845	47442605	57.95	58.20	57.80	58.15	0
1150114	00736	0	119,823	3490863	29.10	29.14	29.08	29.08	0
1150114	00737	0	272,921	10341001	37.98	37.98	37.84	37.85	0
1150114	00738U	0	29,747,289	2198205154	72.85	75.35	72.80	74.60	4
1150114	00739	0	64,662	1796962	27.64	27.95	27.50	27.54	0
1150114	00752	0	3,517,725	97498685	27.64	27.88	27.52	27.66	0
1150114	00753L	0	28,102,580	384078013	13.48	13.80	13.48	13.59	0
1150114	00757	0	3,444,842	408565370	118.30	118.75	118.30	118.40	0
1150114	00762	0	473,348	41099979	86.45	87.00	86.45	86.80	0
1150114	00763U	0	4,543,819	152318520	33.18	33.84	33.14	33.61	0
1150114	00770	0	735,949	43605569	59.20	59.35	59.15	59.15	0
1150114	00771	0	6,551	106492	16.25	16.30	16.25	16.26	0
1150114	00775B	0	80,988	2669068	32.96	32.96	32.96	32.96	0
1150114	00783	0	846,840	24063499	27.97	28.69	27.97	28.17	0
1150114	00830	0	24,893,856	1582125436	63.20	63.60	63.20	63.55	1
1150114	00850	0	2,332,232	136584875	58.30	58.80	58.30	58.60	0
1150114	00851	0	15,485	898307	58.10	58.10	57.90	57.90	0
1150114	00852L	0	229,851	7304321	31.82	31.83	31.72	31.73	0
1150114	00861	0	127,386	7514346	59.00	59.05	58.85	58.90	0
1150114	00865B	0	1,619,039	76998033	47.57	47.65	47.51	47.56	0
1150114	00875	0	21,093	824029	39.12	39.12	39.00	39.00	0
1150114	00876	0	199,069	11259272	56.05	56.70	56.05	56.55	0
1150114	00878	0	54,031,599	1209560159	22.42	22.44	22.34	22.36	0
1150114	00881	0	35,525,942	1251957252	35.11	35.39	35.11	35.23	0
1150114	00882	0	11,832,707	184338604	15.59	15.63	15.52	15.56	0
1150114	00885	0	6,370,253	121857531	19.25	19.26	19.01	19.04	0
1150114	00891	0	8,330,078	182925447	21.89	22.03	21.89	21.92	0
1150114	00892	0	1,162,561	27656762	23.69	23.87	23.69	23.75	0
1150114	00893	0	1,707,285	57836042	33.74	33.91	33.74	33.80	0
1150114	00894	0	1,380,369	40713012	29.17	29.68	29.17	29.49	0
1150114	00895	0	376,932	15370329	40.68	40.82	40.68	40.73	0
1150114	00896	0	3,838,467	77784114	20.12	20.32	20.12	20.29	0
1150114	00897	0	571,393	5358528	9.32	9.40	9.32	9.38	0
1150114	00898	0	790,093	6566085	8.30	8.33	8.29	8.30	0
1150114	00899	0	520,711	11465131	21.78	22.07	21.78	22.04	0
1150114	00900	0	20,559,878	298795818	14.47	14.58	14.46	14.54	0
1150114	00901	0	1,319,555	35493576	26.66	27.03	26.66	26.93	0
1150114	00902	0	3,807,472	52157322	13.67	13.77	13.56	13.58	0
1150114	00903	0	379,942	6792633	17.87	17.90	17.86	17.86	0
1150114	00904	0	8,075,977	211657617	26.19	26.30	26.16	26.16	0
1150114	00905	0	1,183,721	21888241	18.43	18.57	18.43	18.48	0
1150114	00907	0	1,943,212	30133907	15.46	15.58	15.45	15.56	0
1150114	00908	0	53,626	760215	14.17	14.18	14.17	14.17	0
1150114	00909	0	4,248,376	187587009	43.97	44.29	43.97	44.09	0
1150114	00910	0	3,928,151	207460431	53.05	53.05	52.70	52.75	0
1150114	00911	0	252,527	9221808	36.36	36.67	36.20	36.67	0
1150114	00912	0	1,003,830	22922973	22.78	22.90	22.78	22.80	0
1150114	00913	0	334,898	9417567	28.00	28.20	27.99	28.13	0
1150114	00915	0	5,852,231	136017104	23.30	23.30	23.19	23.21	0
1150114	00916	0	215,098	5925566	27.66	27.66	27.51	27.51	0
1150114	00917	0	4,147,015	125840630	29.99	30.59	29.96	30.53	0
1150114	00918	0	40,303,425	929407896	22.92	23.15	22.92	23.07	0
1150114	00919	0	71,230,854	1658044290	23.30	23.34	23.23	23.25	0
1150114	00920	0	251,959	4789418	19.03	19.05	18.97	18.99	0
1150114	00921	0	1,660,655	30052549	18.03	18.14	18.01	18.11	0
1150114	00922	0	7,659,883	210918328	27.45	27.63	27.45	27.48	0
1150114	00923	0	2,207,684	61249841	27.65	27.83	27.65	27.72	0
1150114	00924	0	2,032,431	60369151	29.68	29.78	29.66	29.66	0
1150114	00926	0	707,911	16890536	23.83	23.90	23.82	23.82	0
1150114	00927	0	28,288,077	690334973	24.30	24.50	24.25	24.41	0
1150114	00929	0	153,136,187	2961861503	19.15	19.48	19.15	19.42	0
1150114	00930	0	3,957,389	71256636	17.91	18.05	17.91	17.96	0
1150114	00932	0	3,266,686	48817236	14.81	15.01	14.81	14.95	0
1150114	00934	0	4,845,483	108119370	22.12	22.41	22.12	22.31	0
1150114	00935	0	5,903,913	195168806	32.90	33.20	32.90	33.07	0
1150114	00936	0	15,894,331	278514073	17.34	17.60	17.30	17.53	0
1150114	00938	0	499,986	9095924	18.24	18.25	18.15	18.16	0
1150114	00939	0	27,893,714	429493357	15.37	15.44	15.33	15.43	0
1150114	00940	0	114,255,882	1095241901	9.52	9.62	9.52	9.61	0
1150114	00941	0	3,103,772	60841045	19.51	19.65	19.51	19.60	0
1150114	00943	0	818,910	12252661	14.80	15.02	14.80	14.97	0
1150114	00944	0	2,454,775	37452002	15.21	15.30	15.20	15.26	0
1150114	00945B	0	7,234,631	106324733	14.70	14.71	14.68	14.69	0
1150114	00946	0	10,091,374	102123661	10.07	10.16	10.05	10.11	0
1150114	00947	0	3,942,958	84206438	21.21	21.46	21.21	21.31	0
1150114	00949	0	735,761	14115513	19.11	19.25	19.11	19.18	0
1150114	00951	0	3,718,414	47931719	12.80	12.97	12.78	12.91	0
1150114	00952	0	2,970,698	36814541	12.29	12.45	12.28	12.38	0
1150114	00953B	0	35,978,287	352645594	9.80	9.82	9.79	9.80	0
1150114	00954	0	2,972,983	41213669	13.71	13.93	13.71	13.89	0
1150114	00956	0	530,918	6464723	12.16	12.21	12.15	12.21	0
1150114	00960	0	1,944,781	29740835	15.25	15.32	15.25	15.31	0
1150114	00961	0	4,348,807	44060029	10.10	10.18	10.08	10.16	0
1150114	00962	0	884,056	9962269	11.13	11.32	11.13	11.31	0
1150114	00963	0	727,403	8527480	11.73	11.73	11.72	11.72	0
1150114	00964	0	2,282,001	28089771	12.19	12.34	12.19	12.32	0
1150114	00965	0	9,494,774	245221088	25.77	25.92	25.75	25.76	0
1150114	00971	0	955,291	15546599	16.25	16.30	16.25	16.25	0
1150114	00972	0	287,277	5429537	18.87	18.94	18.87	18.89	0
1150114	009800	0	2,157,345	24437073	11.32	11.35	11.31	11.31	0
1150114	009801	0	2,291,855	25716914	11.24	11.26	11.20	11.20	0
1150114	009802	0	6,857,102	80820467	11.72	11.83	11.72	11.81	0
1150114	009803	0	2,005,740	28046071	13.87	14.06	13.87	13.99	0
1150114	009804	0	508,350	7861552	15.43	15.51	15.43	15.44	0
1150114	009805	0	21,359,892	276831928	12.86	12.99	12.85	12.99	0
1150114	009808	0	685,466	14334463	20.86	20.96	20.86	20.88	0
1150114	009809	0	1,461,055	16525095	11.30	11.36	11.28	11.31	0
1150114	00980A	0	12,026,534	187655778	15.50	15.66	15.50	15.64	0
1150114	009810	0	171,787	3263334	19.00	19.01	18.97	18.97	0
1150114	009811	0	3,464,022	41173045	11.89	11.91	11.87	11.87	0
1150114	009812	0	1,986,281	22354203	11.22	11.28	11.22	11.26	0
1150114	009813	0	11,382,765	121560037	10.70	10.70	10.66	10.68	0
1150114	00981A	0	102,924,719	1748104638	16.82	17.08	16.82	17.03	0
1150114	00981T	0	3,566,808	39110337	10.93	10.99	10.93	10.95	0
1150114	00982A	0	38,992,014	591411044	15.04	15.24	15.03	15.21	0
1150114	00982D	0	4,228,680	43264940	10.22	10.24	10.22	10.23	0
1150114	00982T	0	4,161,017	44862591	10.71	10.80	10.71	10.77	0
1150114	00983A	0	5,784,076	72912796	12.58	12.63	12.57	12.59	0
1150114	00983D	0	1,888,278	19560070	10.35	10.37	10.35	10.36	0
1150114	00984A	0	8,526,709	100804872	11.74	11.85	11.74	11.83	0
1150114	00985A	0	7,062,724	102002560	14.38	14.49	14.38	14.46	0
1150114	00985B	0	5,912,389	61237981	10.35	10.37	10.34	10.36	0
1150114	00986A	0	478,687	5713751	11.90	11.98	11.90	11.93	0
1150114	00987A	0	4,021,049	39969526	9.92	9.97	9.89	9.93	0
1150114	00988A	0	15,548,037	171613032	10.97	11.07	10.97	11.07	0
1150114	00989A	0	1,616,252	25303470	15.63	15.69	15.63	15.63	0
1150114	00990A	0	63,690,668	680957490	10.63	10.73	10.63	10.70	0
1150114	00991A	0	59,919,957	646250039	10.66	10.85	10.66	10.85	0
1150114	00992A	0	33,650,748	361767586	10.67	10.79	10.67	10.79	0
1150114	00994A	0	6,178,970	62759962	10.12	10.18	10.12	10.16	0
1150114	01001T	0	223,000	2628000	11.76	11.80	11.76	11.80	0
1150114	01002T	0	42,203	611603	14.42	14.67	14.42	14.55	0
1150114	01004T	0	193,000	2101880	10.86	10.90	10.86	10.90	0
1150114	01007T	0	239,000	3252330	13.55	13.70	13.55	13.61	0
1150114	01009T	0	1,013,000	6706070	6.70	6.70	6.59	6.60	0
1150114	01010T	0	74,251	745295	10.03	10.06	10.00	10.06	0
1150114	020000	0	0						0
1150114	020011	0	0						0
1150114	020012	0	0						0
1150114	02001L	0	47,000	2687950	56.50	58.00	56.40	57.85	2
1150114	02001R	0	1,107,000	888790	0.80	0.81	0.80	0.80	0
1150114	020020	0	6,000	98840	16.46	16.51	16.45	16.51	0
1150114	020028	0	18,000	250150	13.86	13.94	13.86	13.94	0
1150114	020029	0	68,000	679170	9.95	10.02	9.95	9.99	0
1150114	020030	0	12,000	109290	9.09	9.11	9.09	9.11	0
1150114	020031	0	0						0
1150114	020032	0	24,000	202240	8.30	8.46	8.30	8.43	0
1150114	020034	0	88,000	704240	7.99	8.03	7.96	8.00	0
1150114	020036	0	4,000	29880	7.47	7.47	7.47	7.47	0
1150114	020037	0	10,000	83720	8.43	8.43	8.33	8.33	0
1150114	020038	0	26,000	200650	7.70	7.74	7.70	7.72	0
1150114	020039	0	3,000	29300	9.76	9.78	9.76	9.78	0
1150114	1101	0	64,398,130	1624089407	25.25	25.80	24.80	24.95	0
1150114	1101B	0	6,094	276312	45.25	45.40	45.25	45.40	0
1150114	1102	0	7,951,803	295461149	37.60	37.70	36.85	36.85	0
1150114	1103	0	372,448	5226413	14.05	14.10	14.00	14.05	0
1150114	1104	0	475,187	14575113	30.90	30.95	30.55	30.55	0
1150114	1108	0	261,103	3948074	15.10	15.20	15.05	15.05	0
1150114	1109	0	155,858	2408845	15.50	15.50	15.40	15.45	0
1150114	1110	0	481,690	7913774	16.45	16.50	16.30	16.30	0
1150114	1201	0	421,049	6096496	14.40	14.55	14.40	14.45	0
1150114	1203	0	6,509	258728	39.85	39.85	39.60	39.60	0
1150114	1210	0	1,203,559	62496974	52.00	52.10	51.80	51.80	0
1150114	1213	0	3,024	29939	9.90	9.90	9.90	9.90	0
1150114	1215	0	1,670,500	248353735	150.00	152.50	146.00	148.50	-3
1150114	1216	0	6,692,550	506912112	76.10	76.40	75.50	75.50	0
1150114	1217	0	834,881	8797438	10.50	10.60	10.50	10.55	0
1150114	1218	0	580,519	10660106	18.40	18.45	18.20	18.35	0
1150114	1219	0	263,479	3586768	13.60	13.65	13.55	13.60	0
1150114	1220	0	137,652	1718783	12.50	12.55	12.45	12.55	0
1150114	1225	0	124,610	3521376	28.30	28.50	28.15	28.35	0
1150114	1227	0	682,017	20182612	29.60	29.70	29.50	29.65	0
1150114	1229	0	1,648,706	77390642	46.60	47.25	46.55	47.25	0
1150114	1231	0	303,353	28790055	94.60	95.40	94.30	94.90	0
1150114	1232	0	67,077	9797239	146.00	146.50	145.50	146.50	0
1150114	1233	0	16,774	541193	32.20	32.30	32.20	32.30	0
1150114	1234	0	102,880	3836719	37.50	37.50	37.20	37.35	0
1150114	1235	0	2,067	93722	45.35	45.35	45.30	45.30	0
1150114	1236	0	68,146	1696647	24.95	25.10	24.70	24.85	0
1150114	1256	0	117,708	19688775	164.00	171.00	163.50	167.50	4
1150114	1301	0	24,551,530	1000078406	40.20	41.15	40.05	41.05	0
1150114	1303	0	55,389,977	3492088438	62.70	64.20	61.30	63.40	1
1150114	1304	0	5,748,026	66436074	11.65	11.65	11.40	11.55	0
1150114	1305	0	2,881,947	33470606	11.55	11.75	11.45	11.60	0
1150114	1307	0	1,394,592	44429116	31.20	32.20	31.20	32.15	1
1150114	1308	0	2,446,707	33574799	13.55	13.90	13.45	13.75	0
1150114	1309	0	1,394,303	16503377	11.80	11.95	11.70	11.85	0
1150114	1310	0	2,295,145	20458210	8.85	8.99	8.85	8.93	0
1150114	1312	0	9,431,836	121772574	13.15	13.25	12.70	12.85	0
1150114	1312A	0	48,000	1148700	23.95	23.95	23.90	23.90	0
1150114	1313	0	2,488,286	26051418	10.40	10.55	10.35	10.50	0
1150114	1314	0	19,090,553	155253523	8.08	8.19	8.07	8.14	0
1150114	1315	0	17,141	1094725	63.80	63.90	63.80	63.80	0
1150114	1316	0	3,165,572	46893009	14.60	14.90	14.60	14.90	0
1150114	1319	0	3,871,661	380781541	96.60	99.50	96.30	98.60	2
1150114	1321	0	143,004	4940387	34.60	34.95	34.45	34.60	0
1150114	1323	0	62,304	1178263	19.00	19.00	18.85	18.95	0
1150114	1324	0	115,492	1294790	11.05	11.30	11.05	11.20	0
1150114	1325	0	447,126	13356564	30.05	30.05	29.75	29.90	0
1150114	1326	0	25,893,145	820690283	30.95	32.20	30.95	31.90	0
1150114	1337	0	218,520	1063036	4.87	4.88	4.85	4.86	0
1150114	1338	0	91,690	1838046	20.10	20.10	20.00	20.10	0
1150114	1339	0	57,390	2381645	41.30	41.95	41.15	41.60	0
1150114	1340	0	233,370	1570246	6.60	6.80	6.60	6.72	0
1150114	1341	0	2,002	117616	58.80	58.80	58.70	58.70	0
1150114	1342	0	247,828	23637290	95.10	95.90	94.80	95.20	0
1150114	1402	0	6,418,478	181041341	28.20	28.40	28.05	28.30	0
1150114	1409	0	7,881,772	120386369	15.05	15.45	15.05	15.35	0
1150114	1410	0	33,004	1124283	33.90	34.45	33.90	33.95	0
1150114	1413	0	17,693	175152	9.97	9.99	9.89	9.90	0
1150114	1414	0	892,035	16861365	19.40	19.40	18.65	18.65	0
1150114	1416	0	453,320	5328641	11.80	11.90	11.60	11.85	0
1150114	1417	0	140,008	1235129	8.82	8.89	8.76	8.86	0
1150114	1418	0	19,325	385539	19.95	20.00	19.85	19.95	0
1150114	1419	0	226,275	16457929	73.10	73.60	71.90	73.10	0
1150114	1423	0	15,229	581450	38.25	38.40	38.05	38.40	0
1150114	1432	0	187,195	3361513	17.90	18.00	17.90	18.00	0
1150114	1434	0	3,816,257	61959527	16.15	16.35	16.10	16.20	0
1150114	1435	0	5,137	112214	21.75	22.10	21.75	21.90	0
1150114	1436	0	194,238	12088756	61.00	62.80	61.00	62.40	1
1150114	1437	0	38,791	1273230	33.05	33.05	32.75	32.85	0
1150114	1438	0	52,929	1743688	32.85	33.15	32.75	33.00	0
1150114	1439	0	62,314	1893042	30.20	30.50	30.20	30.50	0
1150114	1440	0	1,788,606	23982323	13.30	13.55	13.25	13.40	0
1150114	1441	0	28,462	292596	10.20	10.30	10.20	10.30	0
1150114	1442	0	807,726	24455634	30.70	30.90	30.00	30.10	0
1150114	1443	0	13,409	360679	26.90	27.20	26.80	27.20	0
1150114	1444	0	790,604	4832942	6.09	6.14	6.06	6.12	0
1150114	1445	0	197,790	2449658	12.75	12.75	12.30	12.30	0
1150114	1446	0	188,711	3406431	17.95	18.15	17.95	18.05	0
1150114	1447	0	675,064	3523898	5.18	5.24	5.18	5.24	0
1150114	1449	0	1,286,248	15837261	12.40	12.45	12.20	12.30	0
1150114	1451	0	120,237	2098978	17.25	17.60	17.25	17.55	0
1150114	1452	0	58,247	682087	11.70	11.75	11.70	11.75	0
1150114	1453	0	49,656	605349	12.20	12.25	12.15	12.20	0
1150114	1454	0	47,016	607270	13.00	13.05	12.80	12.90	0
1150114	1455	0	446,896	3473388	7.72	7.80	7.72	7.78	0
1150114	1456	0	60,552	793548	13.15	13.25	12.95	13.25	0
1150114	1457	0	72,335	1126054	15.55	15.60	15.50	15.60	0
1150114	1459	0	88,203	1040375	11.85	11.85	11.75	11.75	0
1150114	1460	0	630,130	4063011	6.49	6.50	6.40	6.45	0
1150114	1463	0	23,765	415425	17.40	17.60	17.40	17.45	0
1150114	1464	0	618,237	7107093	11.35	11.60	11.35	11.55	0
1150114	1465	0	80,745	1010371	12.50	12.60	12.45	12.50	0
1150114	1466	0	297,242	4273329	14.35	14.55	14.25	14.40	0
1150114	1467	0	238,771	1911608	7.96	8.04	7.96	8.01	0
1150114	1468	0	32,011	380180	11.90	11.95	11.80	11.95	0
1150114	1470	0	10	229					0
1150114	1471	0	689,403	6786625	9.45	10.00	9.45	9.87	0
1150114	1472	0	20,514	1835157	88.60	90.30	88.60	89.20	0
1150114	1473	0	66,617	1587639	23.55	24.05	23.45	23.95	0
1150114	1474	0	271,916	2776675	10.20	10.35	10.10	10.25	0
1150114	1475	0	39,892	1306703	33.05	33.10	32.55	32.60	0
1150114	1476	0	880,231	356456185	398.00	408.00	398.00	407.00	10
1150114	1477	0	3,045,011	995941927	314.00	334.50	313.00	327.00	19
1150114	1503	0	8,561,330	1648555708	182.50	198.00	182.50	198.00	18
1150114	1504	0	60,752,852	5336603661	83.40	90.50	83.30	90.50	8
1150114	1506	0	146,022	1713824	11.75	11.80	11.65	11.75	0
1150114	1512	0	91,112	661111	7.24	7.35	7.21	7.33	0
1150114	1513	0	27,327,297	4253074871	148.50	158.50	148.50	157.00	10
1150114	1514	0	10,389,146	1099656797	100.50	108.50	100.50	108.50	9
1150114	1515	0	558,842	15339264	27.05	27.75	27.00	27.65	0
1150114	1516	0	26,330	582925	22.65	22.65	22.00	22.00	0
1150114	1517	0	1,018,138	11679950	11.10	11.90	11.10	11.60	0
1150114	1519	0	10,364,734	8959835872	830.00	893.00	830.00	893.00	81
1150114	1521	0	36,152	870048	23.75	24.30	23.75	24.00	0
1150114	1522	0	2,016,073	95414022	46.30	47.75	46.30	47.70	1
1150114	1522A	0	1,000	49050	49.05	49.05	49.05	49.05	0
1150114	1524	0	1,821,020	54797722	29.50	30.45	29.50	30.05	0
1150114	1525	0	10,123	644395	63.20	64.20	63.20	63.40	0
1150114	1526	0	191,865	3227770	16.80	16.95	16.70	16.90	0
1150114	1527	0	789,459	26585934	33.00	34.15	33.00	33.50	0
1150114	1528	0	8,849,381	208038264	22.40	24.25	22.25	24.25	2
1150114	1529	0	3,806,310	82131864	20.55	21.95	20.55	21.80	1
1150114	1530	0	87,941	2451804	28.70	28.70	27.30	28.30	1
1150114	1531	0	69,834	840486	11.95	12.15	11.95	12.15	0
1150114	1532	0	579,716	14715407	25.15	25.55	25.10	25.55	0
1150114	1533	0	122,165	3919442	31.30	32.35	31.30	32.05	0
1150114	1535	0	50,131	2686131	53.20	53.70	53.20	53.60	0
1150114	1536	0	5,090,189	290004996	54.50	58.70	54.50	58.10	4
1150114	1537	0	26,302	3254146	123.00	124.00	123.00	124.00	1
1150114	1538	0	17,485	464385	25.80	27.20	25.80	26.40	0
1150114	1539	0	148,871	2588715	17.15	17.55	17.15	17.55	0
1150114	1540	0	3,200,197	79221202	23.25	25.40	23.25	25.40	2
1150114	1541	0	27,615	632938	22.90	23.00	22.70	23.00	0
1150114	1558	0	50,875	5141589	101.00	101.50	100.50	101.50	0
1150114	1560	0	3,679,686	1569143412	424.00	433.00	419.00	423.50	2
1150114	1563	0	334,647	15751900	46.80	47.30	46.70	47.20	0
1150114	1568	0	158,199	3697161	23.25	23.60	23.15	23.40	0
1150114	1582	0	1,218,259	79296038	63.10	65.90	63.10	65.60	2
1150114	1583	0	26,269	1212565	45.30	46.85	45.30	46.10	1
1150114	1587	0	616,286	30941094	50.10	50.70	50.00	50.10	0
1150114	1589	0	6,034,800	107139025	16.50	18.05	16.50	18.00	1
1150114	1590	0	718,264	726135266	1000.00	1040.00	995.00	1000.00	8
1150114	1597	0	1,455,562	113294068	74.20	79.30	74.00	78.70	4
1150114	1598	0	1,318,831	28835963	22.50	22.50	21.20	22.45	0
1150114	1603	0	555,600	21826386	39.00	39.60	38.75	39.35	0
1150114	1604	0	254,888	6091441	23.80	23.95	23.80	23.85	0
1150114	1605	0	175,745,220	7175476515	41.95	42.00	40.15	40.90	0
1150114	1608	0	10,376,446	401045241	38.20	39.10	37.75	38.80	0
1150114	1609	0	8,152,586	326113203	39.70	40.50	39.10	40.05	0
1150114	1611	0	3,096,083	42670965	13.45	14.05	13.40	14.00	0
1150114	1612	0	1,215,547	42523688	34.60	35.25	34.60	35.00	0
1150114	1614	0	41,281	1405857	34.25	34.25	34.00	34.05	0
1150114	1615	0	202,242	9897747	48.50	49.50	48.10	49.00	0
1150114	1616	0	1,276,159	36312563	28.30	28.65	27.90	28.60	0
1150114	1617	0	169,973	2486510	14.50	14.70	14.50	14.70	0
1150114	1618	0	1,322,987	56358346	41.85	43.00	41.50	42.65	1
1150114	1626	0	111,112	1245046	11.10	11.40	11.10	11.15	0
1150114	1702	0	423,355	16240517	38.40	38.50	38.25	38.25	0
1150114	1707	0	147,871	18180410	124.00	124.00	122.50	123.00	0
1150114	1708	0	1,183,474	38742552	32.35	32.95	32.35	32.80	0
1150114	1709	0	479,666	8193508	16.95	17.15	16.95	17.05	0
1150114	1710	0	2,329,051	30066781	12.80	13.00	12.80	12.90	0
1150114	1711	0	22,048,102	530508261	22.80	24.30	22.70	24.30	2
1150114	1712	0	412,749	18671355	44.95	45.35	44.95	45.25	0
1150114	1713	0	4,352,332	227300514	51.20	52.80	51.00	52.70	1
1150114	1714	0	6,500,506	59274364	9.08	9.16	9.03	9.13	0
1150114	1717	0	139,119,449	8695068131	62.90	64.70	60.70	61.00	1
1150114	1718	0	8,663,851	62077442	7.04	7.24	7.03	7.20	0
1150114	1720	0	297,710	17977212	60.00	60.80	60.00	60.60	0
1150114	1721	0	4,832,004	81221361	16.40	17.05	16.20	17.05	1
1150114	1722	0	1,658,381	77302969	46.45	46.75	46.45	46.65	0
1150114	1723	0	576,000	40868697	70.50	71.40	70.40	71.10	0
1150114	1725	0	426,108	12845395	28.25	30.45	28.20	30.45	2
1150114	1726	0	25,395	1934337	76.30	76.30	76.00	76.10	0
1150114	1727	0	15,307,877	749046016	48.50	50.30	47.30	47.70	0
1150114	1730	0	22,509	1182459	52.50	52.60	52.40	52.50	0
1150114	1731	0	129,257	2828959	21.80	21.95	21.80	21.90	0
1150114	1732	0	158,176	4415449	28.00	28.10	27.65	28.05	0
1150114	1733	0	121,375	3599060	29.60	29.80	29.50	29.60	0
1150114	1734	0	209,686	6460417	30.80	30.90	30.70	30.85	0
1150114	1735	0	335,710	6234206	17.20	18.75	17.20	18.75	1
1150114	1736	0	666,340	102961959	154.00	156.50	152.50	155.00	2
1150114	1737	0	76,797	2432480	31.65	31.75	31.60	31.65	0
1150114	1752	0	123,882	4528789	36.50	36.75	36.50	36.60	0
1150114	1760	0	189,252	12207381	63.20	65.20	63.20	64.80	1
1150114	1762	0	88,548	2214047	25.00	25.20	24.50	25.10	0
1150114	1773	0	2,084,995	339091741	163.50	167.50	159.50	160.00	0
1150114	1776	0	122,148	1905682	15.35	15.85	15.35	15.40	0
1150114	1783	0	176,407	8047358	45.45	45.75	45.30	45.75	0
1150114	1786	0	614,594	49773257	80.00	83.00	79.50	79.50	0
1150114	1789	0	1,950,563	46707826	23.95	24.25	23.55	24.25	0
1150114	1795	0	5,042,119	1513248135	294.50	306.00	293.00	298.50	5
1150114	1802	0	43,514,487	1507474436	34.15	35.25	33.80	34.55	0
1150114	1805	0	170,727	2094514	12.40	12.40	12.20	12.25	0
1150114	1806	0	1,430,986	12996883	8.88	9.40	8.86	9.00	0
1150114	1808	0	1,666,737	56859658	33.90	34.70	33.75	34.00	0
1150114	1809	0	4,986,367	99641668	19.35	20.35	19.20	20.00	0
1150114	1810	0	6,766,209	131586825	20.00	20.00	18.80	19.40	0
1150114	1817	0	25,161	966561	38.20	38.55	38.20	38.55	0
1150114	1903	0	189,660	10641981	55.70	56.60	55.70	56.20	0
1150114	1904	0	2,871,498	52326476	18.00	18.60	17.90	18.15	0
1150114	1905	0	4,078,720	51405837	12.25	12.95	12.25	12.40	0
1150114	1906	0	40,713	493100	12.05	12.20	12.05	12.05	0
1150114	1907	0	1,224,010	32013050	25.80	26.75	25.75	26.05	0
1150114	1909	0	2,905,260	29615378	10.00	10.35	10.00	10.15	0
1150114	2002	0	32,319,099	627477673	19.50	19.65	19.35	19.40	0
1150114	2002A	0	54,235	2096620	38.70	38.70	38.60	38.65	0
1150114	2006	0	2,525,510	179121743	69.90	71.60	69.90	71.50	1
1150114	2007	0	357,046	2887592	8.05	8.14	8.05	8.06	0
1150114	2008	0	16,444	478788	29.70	29.70	29.05	29.10	0
1150114	2009	0	12,812,914	650014762	50.60	51.70	49.60	50.90	0
1150114	2010	0	1,573,204	33480829	21.35	21.40	21.20	21.35	0
1150114	2012	0	88,268	1509583	16.80	17.25	16.80	17.05	0
1150114	2013	0	260,030	11076943	42.60	42.80	42.40	42.55	0
1150114	2014	0	4,660,356	77529465	16.80	16.85	16.55	16.60	0
1150114	2015	0	820,318	53072937	64.00	65.60	63.90	65.60	1
1150114	2017	0	836,456	7570473	9.00	9.12	8.97	9.03	0
1150114	2020	0	365,509	8754646	23.85	24.10	23.80	24.10	0
1150114	2022	0	534,232	4542286	8.52	8.56	8.43	8.54	0
1150114	2023	0	895,744	13388509	14.90	15.00	14.85	14.95	0
1150114	2024	0	37,589	593318	16.05	16.05	15.65	15.65	0
1150114	2025	0	597,128	7340704	12.05	12.65	11.95	12.15	0
1150114	2027	0	9,159,785	335272003	36.70	36.70	36.40	36.65	0
1150114	2028	0	488,664	9291894	18.25	19.90	18.05	19.90	1
1150114	2029	0	74,004	1570671	21.30	21.45	21.10	21.15	0
1150114	2030	0	1,573,415	25106101	15.95	16.20	15.60	15.95	0
1150114	2031	0	667,611	25841469	39.05	39.15	38.60	38.60	0
1150114	2032	0	623,223	10108004	16.50	16.50	16.05	16.30	0
1150114	2033	0	409,217	6534372	15.90	16.20	15.85	16.00	0
1150114	2034	0	1,250,145	26320270	21.15	21.20	20.90	21.10	0
1150114	2038	0	830,897	12604932	14.80	15.50	14.80	15.50	0
1150114	2049	0	5,210,823	1087580678	203.00	214.00	202.50	212.50	9
1150114	2059	0	621,709	2059724965	3305.00	3350.00	3270.00	3345.00	40
1150114	2062	0	1,029,749	23012869	20.75	22.65	20.75	22.65	2
1150114	2069	0	468,702	9055027	19.30	19.45	19.20	19.35	0
1150114	2101	0	2,901,947	109073960	37.10	38.15	37.10	37.40	0
1150114	2102	0	911,567	18283001	19.95	20.25	19.95	20.05	0
1150114	2103	0	2,012,960	30722027	15.25	15.40	15.15	15.30	0
1150114	2104	0	2,265,407	26214145	11.60	11.65	11.45	11.60	0
1150114	2105	0	10,330,945	316475590	30.40	30.85	30.35	30.70	0
1150114	2106	0	758,356	14821627	19.40	19.70	19.40	19.50	0
1150114	2107	0	286,557	7105542	24.65	24.90	24.65	24.80	0
1150114	2108	0	1,572,210	38812538	24.20	25.00	24.15	24.70	0
1150114	2109	0	67,896	1015643	14.95	15.00	14.90	15.00	0
1150114	2114	0	52,192	4682123	89.60	89.80	89.60	89.60	0
1150114	2115	0	148,949	3628856	24.30	24.45	24.30	24.40	0
1150114	2201	0	3,779,369	120426926	31.40	32.10	31.40	32.10	0
1150114	2204	0	1,046,511	60951722	58.10	58.70	57.90	58.10	0
1150114	2206	0	732,860	44346232	60.40	60.80	60.20	60.20	0
1150114	2207	0	480,024	266306155	547.00	560.00	545.00	557.00	16
1150114	2208	0	8,244,293	176229325	21.30	21.65	20.85	21.60	0
1150114	2211	0	910,510	91794581	101.00	101.50	100.50	100.50	0
1150114	2227	0	26,362	1451390	54.60	55.40	54.60	55.00	0
1150114	2228	0	524,485	55616407	106.00	107.00	105.00	106.50	1
1150114	2231	0	334,784	32742250	97.50	98.40	96.70	98.00	1
1150114	2233	0	3,624,969	870805734	248.00	248.00	234.00	239.00	-3
1150114	2236	0	437,729	48610786	112.00	113.50	109.50	111.50	0
1150114	2239	0	205,269	6289205	30.65	31.15	30.20	30.70	0
1150114	2241	0	589,241	21171354	35.10	36.40	35.10	35.85	0
1150114	2243	0	167,345	1873806	11.25	11.30	11.05	11.25	0
1150114	2247	0	145,722	41141368	283.00	283.50	281.50	281.50	3
1150114	2248	0	13,000	641450	49.50	49.90	49.20	49.25	0
1150114	2250	0	208,138	15527935	73.50	75.50	73.30	75.40	3
1150114	2254	0	73,425	4365861	59.50	59.50	59.10	59.50	0
1150114	2258	0	637,587	25745299	40.00	40.85	39.95	40.15	0
1150114	2301	0	14,628,426	2436977648	163.50	168.50	162.50	167.00	3
1150114	2302	0	1,223,782	22932486	18.40	18.90	18.40	18.70	0
1150114	2303	0	155,387,971	8437962616	55.10	55.40	53.70	54.00	0
1150114	2305	0	12,227,983	175870117	13.90	14.95	13.80	14.95	1
1150114	2308	0	9,296,311	9834855160	1040.00	1070.00	1040.00	1060.00	30
1150114	2312	0	63,980,386	1923165069	29.70	30.30	29.60	30.30	2
1150114	2313	0	87,910,228	11687101598	136.00	136.50	130.00	132.50	-2
1150114	2314	0	260,703	5806648	21.25	22.35	21.25	22.35	2
1150114	2316	0	2,296,488	228091640	98.50	100.50	98.10	99.50	1
1150114	2317	0	65,365,361	15210404940	228.00	234.50	227.50	234.50	8
1150114	2321	0	7,547	131077	17.50	17.50	17.45	17.45	0
1150114	2323	0	13,527,282	151106813	11.10	11.25	10.95	11.20	0
1150114	2324	0	49,295,424	1545224733	30.95	31.75	30.80	31.35	0
1150114	2327	0	132,227,219	36584830068	268.00	285.00	265.50	278.50	18
1150114	2328	0	4,630,366	224952726	47.70	49.00	47.70	48.65	1
1150114	2329	0	17,480,598	1030302507	59.30	60.00	58.30	59.20	0
1150114	2330	0	33,253,803	56791719787	1705.00	1715.00	1700.00	1710.00	0
1150114	2331	0	24,526,518	701125950	27.90	28.80	27.85	28.80	2
1150114	2332	0	17,451,365	287040924	15.60	17.05	15.55	17.05	1
1150114	2337	0	27,860,346	1678056685	60.00	60.90	59.20	60.10	0
1150114	2338	0	3,135,357	121855302	38.05	39.40	38.05	38.80	1
1150114	2340	0	5,236,805	147459596	27.45	28.50	27.40	28.35	1
1150114	2342	0	5,905,468	198114270	32.30	34.35	32.20	34.20	1
1150114	2344	0	23,626,210	2357082052	99.00	100.50	99.00	99.80	0
1150114	2345	0	3,274,971	3965142725	1205.00	1225.00	1185.00	1215.00	35
1150114	2347	0	10,287,658	676086173	64.70	66.20	64.50	66.10	1
1150114	2348	0	439,733	35956770	81.30	82.40	80.70	82.00	1
1150114	2348A	0	2,246	81803	36.70	36.70	36.70	36.70	0
1150114	2349	0	37,081,496	589463884	14.90	16.30	14.85	16.30	1
1150114	2351	0	1,039,652	78142631	73.20	75.60	73.20	75.60	2
1150114	2352	0	7,622,024	191847567	24.75	25.35	24.75	25.25	0
1150114	2353	0	56,169,716	1531344416	26.55	27.65	26.50	27.55	1
1150114	2354	0	5,171,132	308666420	58.80	60.00	58.70	60.00	1
1150114	2355	0	9,832,116	343405751	34.50	35.90	34.25	34.35	0
1150114	2356	0	23,493,057	1044655973	43.80	45.10	43.70	44.15	0
1150114	2357	0	4,821,068	2534861406	521.00	529.00	521.00	528.00	10
1150114	2359	0	1,368,148	179001615	129.00	132.50	128.00	132.00	4
1150114	2360	0	2,875,840	2850566286	990.00	1005.00	978.00	989.00	5
1150114	2362	0	1,044,641	41003943	38.30	39.75	38.30	39.15	1
1150114	2363	0	4,050,001	200482526	49.15	49.85	48.85	49.45	0
1150114	2364	0	102,634	6750103	65.20	66.20	65.20	66.00	0
1150114	2365	0	4,843,282	174993517	34.65	36.75	34.65	36.30	1
1150114	2367	0	100,065,525	3534326849	35.25	36.60	34.30	34.70	0
1150114	2368	0	7,522,917	5065325180	662.00	683.00	661.00	678.00	23
1150114	2369	0	18,153,727	482715261	26.80	26.90	26.15	26.70	0
1150114	2371	0	213,977,444	8045273424	39.00	39.10	35.90	37.55	1
1150114	2373	0	36,023	2005287	55.90	55.90	55.50	55.70	0
1150114	2374	0	6,712,436	534627092	78.20	80.60	78.00	79.80	1
1150114	2375	0	26,100,864	2609501987	98.30	103.00	96.80	100.00	4
1150114	2376	0	10,850,117	2665821724	242.00	248.50	241.00	247.00	11
1150114	2377	0	18,249,957	1846017254	98.90	103.00	98.60	102.00	4
1150114	2379	0	9,230,892	4948635271	564.00	564.00	525.00	532.00	-44
1150114	2380	0	137,046	730214	5.37	5.37	5.23	5.23	0
1150114	2382	0	28,468,651	8106368383	282.00	287.00	280.00	286.00	7
1150114	2383	0	2,595,477	4309163815	1635.00	1675.00	1630.00	1670.00	35
1150114	2385	0	5,775,646	684908247	116.50	121.00	116.00	119.00	3
1150114	2387	0	604,858	23718286	38.55	39.50	38.55	39.40	0
1150114	2388	0	2,729,803	142303685	52.30	52.50	51.70	52.20	0
1150114	2390	0	4,299,318	46495104	9.99	10.95	9.99	10.95	0
1150114	2392	0	2,290,878	89734750	39.05	39.50	38.55	39.25	0
1150114	2393	0	2,882,210	161391941	55.10	56.40	55.00	56.00	0
1150114	2395	0	1,872,935	546529697	290.00	294.00	288.00	292.50	5
1150114	2397	0	203,475	12513100	61.00	61.80	61.00	61.40	0
1150114	2399	0	4,709,033	124660063	26.20	26.95	26.10	26.20	0
1150114	2401	0	5,644,155	121955965	21.30	21.85	21.20	21.85	0
1150114	2402	0	15,729,091	915387832	57.80	59.80	57.10	57.50	1
1150114	2404	0	8,701,305	9793716915	1080.00	1170.00	1055.00	1150.00	70
1150114	2405	0	3,122,536	54664711	17.05	17.75	17.05	17.70	0
1150114	2406	0	83,662,130	2614747862	32.10	32.40	30.05	31.85	1
1150114	2408	0	10,586,482	2467400590	225.00	236.50	225.00	236.50	6
1150114	2409	0	334,748,286	5141762317	15.15	15.90	15.05	15.15	0
1150114	2412	0	8,342,270	1111515707	133.50	134.00	133.00	133.00	0
1150114	2413	0	3,063,851	145769995	46.65	48.30	46.30	47.95	1
1150114	2414	0	89,370	3693530	41.35	41.50	41.10	41.20	0
1150114	2415	0	142,942	3851766	26.45	27.10	26.45	27.00	0
1150114	2417	0	960,170	38392674	39.70	40.30	39.30	40.30	0
1150114	2419	0	17,417,519	557874442	30.40	32.75	30.30	32.75	2
1150114	2420	0	454,395	23601821	51.00	52.50	51.00	52.10	1
1150114	2421	0	2,127,491	331080161	155.00	157.00	154.00	155.50	3
1150114	2423	0	101,318	5538491	54.30	55.00	54.30	54.70	0
1150114	2424	0	71,169	2442824	32.20	35.30	32.20	35.30	3
1150114	2425	0	261,470	8206282	31.30	31.65	31.10	31.35	0
1150114	2426	0	1,843,760	32905722	17.15	18.20	17.15	17.95	0
1150114	2427	0	1,146,942	31008331	26.95	27.20	26.75	27.00	0
1150114	2428	0	1,292,774	232225694	177.00	181.50	177.00	178.50	3
1150114	2429	0	271,902	20669291	74.50	77.40	73.50	76.50	2
1150114	2430	0	147,379	3353489	22.60	22.90	22.60	22.90	0
1150114	2431	0	1,437,073	17792313	11.85	12.60	11.85	12.45	0
1150114	2432	0	57,200	1428489	25.10	25.10	24.85	24.95	0
1150114	2433	0	49,810	2328787	46.80	46.80	46.70	46.70	0
1150114	2434	0	45,923	1375118	30.20	30.20	29.50	30.00	0
1150114	2436	0	1,159,602	56198975	47.80	48.85	47.80	48.60	0
1150114	2438	0	26,838	581227	21.90	21.90	21.45	21.70	0
1150114	2439	0	7,101,913	766302621	104.00	110.50	103.50	109.50	6
1150114	2440	0	363,418	5526261	15.20	15.50	15.00	15.20	0
1150114	2441	0	15,429,057	1461462763	94.00	96.50	91.70	95.80	2
1150114	2442	0	1,611,978	39658170	24.70	24.90	24.30	24.70	0
1150114	2444	0	1,111,392	13581083	11.95	12.35	11.95	12.30	0
1150114	2449	0	15,675,308	4226421508	270.00	271.50	267.00	270.50	0
1150114	2450	0	121,699	3500623	28.60	28.95	28.55	28.70	0
1150114	2451	0	10,573,901	2559227039	242.00	247.00	237.00	240.50	1
1150114	2453	0	1,463,683	82667360	55.00	57.90	54.40	57.00	2
1150114	2454	0	6,438,448	9603931375	1485.00	1500.00	1480.00	1500.00	15
1150114	2455	0	9,462,773	1519676475	158.00	163.00	157.00	160.00	4
1150114	2457	0	7,372,647	212424484	28.05	29.35	28.05	29.05	1
1150114	2458	0	1,846,978	216659981	117.00	118.50	116.50	117.00	0
1150114	2459	0	96,558	6514055	67.50	67.80	67.00	67.70	0
1150114	2460	0	380,181	8647740	22.60	23.10	22.30	22.75	0
1150114	2461	0	1,640,842	28711804	18.10	18.20	17.00	17.40	0
1150114	2462	0	2,948,567	74995890	24.20	26.10	24.10	25.45	1
1150114	2464	0	4,021,062	267935652	64.00	67.90	64.00	67.90	3
1150114	2465	0	161,954	9391146	57.50	58.30	57.50	58.00	0
1150114	2466	0	530,219	34988122	66.20	67.10	65.00	65.00	-1
1150114	2467	0	1,861,809	480174759	259.00	263.50	254.00	254.00	-2
1150114	2468	0	570,761	23548307	40.35	41.70	40.35	41.50	1
1150114	2471	0	178,650	9248704	51.70	52.00	51.40	52.00	0
1150114	2472	0	26,386,075	3214835434	121.50	126.00	116.50	120.00	1
1150114	2474	0	5,824,898	1239348033	210.00	216.00	210.00	212.00	2
1150114	2476	0	2,324,140	215977632	91.70	93.40	91.10	93.20	2
1150114	2477	0	339,837	8409017	24.20	24.95	24.15	24.80	0
1150114	2478	0	25,284,324	1827324173	75.00	75.20	70.20	70.20	-1
1150114	2480	0	267,223	38704169	145.00	147.00	144.00	145.00	0
1150114	2481	0	20,739,294	1761935771	83.80	87.40	82.80	82.80	0
1150114	2482	0	373,471	6834573	17.75	18.80	17.75	18.50	0
1150114	2483	0	305,360	5955808	19.05	19.95	19.05	19.95	1
1150114	2484	0	2,060,918	52141181	25.30	25.30	25.30	25.30	2
1150114	2485	0	19,042,554	627427967	32.35	33.25	32.35	33.25	3
1150114	2486	0	3,088,982	281695138	90.60	91.80	90.30	91.80	2
1150114	2488	0	109,205	4917852	44.95	45.15	44.90	45.10	0
1150114	2489	0	7,413,936	120537403	15.90	16.50	15.85	16.45	0
1150114	2491	0	776,336	15897180	19.25	20.80	19.15	20.80	1
1150114	2492	0	51,337,837	7013220316	136.00	141.00	132.00	134.50	3
1150114	2493	0	1,926,347	245849625	128.00	130.50	125.00	125.50	0
1150114	2495	0	4,042,263	128286275	31.80	32.15	31.45	31.60	0
1150114	2496	0	7,219	496010	68.70	69.10	68.50	68.80	0
1150114	2497	0	526,916	27296249	50.70	52.70	50.50	52.50	1
1150114	2498	0	10,465,138	483629995	45.05	47.70	45.05	46.95	1
1150114	2501	0	1,638,916	38376472	23.55	23.70	23.30	23.45	0
1150114	2504	0	4,253,582	161596525	37.70	38.25	37.50	38.20	0
1150114	2505	0	399,626	7989172	20.15	20.15	19.90	19.95	0
1150114	2506	0	232,830	2110039	9.04	9.10	9.00	9.09	0
1150114	2509	0	142,616	2198293	15.40	15.50	15.30	15.45	0
1150114	2511	0	1,877,032	16165118	8.60	8.65	8.55	8.56	0
1150114	2514	0	707,664	10589487	14.85	15.10	14.80	15.05	0
1150114	2515	0	11,657,032	159035872	13.25	13.85	13.25	13.75	0
1150114	2516	0	187,186	2717695	14.55	14.65	14.40	14.55	0
1150114	2520	0	1,327,442	44329514	33.60	33.75	33.20	33.20	0
1150114	2524	0	510,366	22032242	41.50	43.75	41.50	43.15	1
1150114	2527	0	965,139	29747040	31.90	32.00	30.40	30.70	-1
1150114	2528	0	559,243	16686428	29.95	30.10	29.60	30.00	0
1150114	2530	0	1,036,337	29645220	28.85	29.00	28.25	28.50	0
1150114	2534	0	399,409	8105348	20.15	20.35	20.15	20.35	0
1150114	2535	0	433,191	28848902	66.50	66.90	66.40	66.80	0
1150114	2536	0	426,719	10462582	24.60	24.75	24.45	24.50	0
1150114	2537	0	2,620,427	31242453	11.80	12.15	11.70	11.90	0
1150114	2538	0	110,843	1223586	11.10	11.10	11.00	11.10	0
1150114	2539	0	654,803	31960149	48.35	49.30	48.35	49.30	0
1150114	2540	0	665,088	31473874	47.10	47.70	46.70	47.50	0
1150114	2542	0	3,993,934	159012494	39.60	40.05	39.50	39.65	0
1150114	2543	0	1,368,262	86225890	63.20	64.10	62.40	63.00	0
1150114	2545	0	384,650	15003851	39.10	39.35	38.80	39.00	0
1150114	2546	0	100,988	8952716	88.50	89.00	88.20	88.80	0
1150114	2547	0	831,723	9118908	11.00	11.05	10.90	11.00	0
1150114	2548	0	659,960	74921443	114.00	115.50	113.00	113.00	-1
1150114	2597	0	363,577	66118641	181.50	183.00	180.50	182.00	1
1150114	2601	0	3,246,793	18148148	5.42	5.65	5.42	5.65	0
1150114	2603	0	7,472,782	1454874497	195.00	195.50	194.00	194.00	-1
1150114	2605	0	7,648,815	213060780	27.80	28.15	27.35	27.90	0
1150114	2606	0	2,593,174	157059877	60.40	60.90	60.20	60.60	0
1150114	2607	0	522,818	30372361	57.50	58.40	57.50	58.30	0
1150114	2608	0	269,624	8944203	33.00	33.30	33.00	33.30	0
1150114	2609	0	8,557,154	473791882	55.50	55.80	55.10	55.40	0
1150114	2610	0	73,903,087	1546388276	20.40	21.20	20.30	21.20	0
1150114	2611	0	504,279	7576671	15.10	15.15	14.95	15.10	0
1150114	2612	0	985,774	59890182	60.00	61.20	60.00	61.20	0
1150114	2613	0	655,017	16133980	24.25	24.80	24.25	24.70	0
1150114	2614	0	1,105,794	25442752	22.75	23.20	22.75	23.00	0
1150114	2615	0	3,634,156	286777496	79.20	79.30	78.50	78.80	0
1150114	2616	0	121,475	1637472	13.40	13.55	13.35	13.50	0
1150114	2617	0	626,346	19258624	30.50	31.00	30.45	31.00	0
1150114	2618	0	41,774,983	1546525276	36.55	37.30	36.25	37.25	0
1150114	2630	0	4,557,844	251146600	54.90	55.80	54.40	54.90	0
1150114	2633	0	4,015,777	110020760	27.40	27.50	27.30	27.40	0
1150114	2634	0	13,228,646	730993599	55.10	56.20	54.50	55.40	0
1150114	2636	0	282,329	18867424	67.20	67.20	66.40	66.90	0
1150114	2637	0	3,429,902	244100788	70.80	71.60	70.30	71.60	0
1150114	2642	0	121,128	3130237	25.50	26.05	25.45	26.00	0
1150114	2645	0	1,692,759	254797829	151.00	151.50	149.50	150.50	0
1150114	2646	0	6,457,030	151817465	23.45	23.70	23.25	23.45	0
1150114	2701	0	164,597	1804701	11.00	11.05	10.90	11.00	0
1150114	2702	0	94,529	1111991	11.80	11.85	11.70	11.80	0
1150114	2704	0	365,860	15976039	43.30	44.45	42.75	43.75	0
1150114	2705	0	130,144	2159870	16.55	16.65	16.55	16.60	0
1150114	2706	0	114,993	1480554	12.90	12.90	12.80	12.90	0
1150114	2707	0	136,561	25845846	189.50	190.00	188.50	189.00	0
1150114	2712	0	14,005	250739	17.85	18.00	17.85	18.00	0
1150114	2722	0	74,104	1895498	25.50	26.00	25.35	25.55	0
1150114	2723	0	270,671	19791841	73.60	73.60	72.70	73.30	0
1150114	2727	0	197,093	43172892	219.00	219.50	218.00	219.50	0
1150114	2731	0	692,703	118513029	169.50	172.00	169.00	172.00	3
1150114	2739	0	72,011	2519398	35.00	35.20	34.90	34.95	0
1150114	2748	0	84,702	3575896	42.70	42.70	41.95	42.15	0
1150114	2753	0	366,669	68241443	186.50	187.50	185.00	186.00	1
1150114	2762	0	21,266	1637854	77.40	77.40	76.70	76.90	0
1150114	2801	0	17,556,142	357998491	20.50	20.55	20.35	20.35	0
1150114	2812	0	9,953,106	207229368	20.95	21.00	20.75	20.80	0
1150114	2816	0	111,298	3329306	29.65	30.20	29.65	29.80	0
1150114	2820	0	726,206	11962401	16.45	16.55	16.40	16.45	0
1150114	2832	0	241,510	12052191	50.20	50.20	49.80	49.80	0
1150114	2834	0	30,075,346	477368676	16.05	16.10	15.80	15.90	0
1150114	2836	0	1,524,331	18489204	12.10	12.15	12.05	12.15	0
1150114	2836A	0	44,000	1043950	23.80	23.85	23.70	23.80	0
1150114	2838	0	1,656,265	31247139	19.00	19.00	18.80	18.85	0
1150114	2838A	0	39,000	2124600	54.50	54.50	54.40	54.50	0
1150114	2845	0	3,863,439	49323426	12.80	12.80	12.75	12.75	0
1150114	2849	0	25,633	345186	13.45	13.55	13.40	13.40	0
1150114	2850	0	187,550	21884286	116.50	117.00	116.50	117.00	1
1150114	2851	0	959,414	26161384	27.40	27.50	27.15	27.20	0
1150114	2852	0	343,213	9562320	27.65	28.00	27.65	27.85	0
1150114	2855	0	6,449,557	176262135	27.20	27.65	26.90	27.50	0
1150114	2867	0	14,153,319	109123001	7.72	7.76	7.68	7.71	0
1150114	2880	0	8,418,843	271925007	32.30	32.50	32.00	32.40	0
1150114	2881	0	19,974,657	1878829545	94.50	95.10	93.80	93.80	0
1150114	2881A	0	76,758	4844854	63.10	63.20	63.10	63.20	0
1150114	2881B	0	72,572	4479922	61.70	61.80	61.70	61.70	0
1150114	2881C	0	207,479	11035467	53.30	53.30	53.10	53.10	0
1150114	2882	0	37,528,759	2826606417	77.50	77.50	74.70	74.70	-2
1150114	2882A	0	66,534	4043638	60.80	60.90	60.70	60.90	0
1150114	2882B	0	32,848	1970719	60.00	60.10	60.00	60.10	0
1150114	2883	0	38,249,018	669807834	17.55	17.60	17.45	17.50	0
1150114	2883B	0	954,759	7490510	7.85	7.86	7.84	7.86	0
1150114	2884	0	29,029,779	939421206	32.50	32.65	32.30	32.30	0
1150114	2885	0	17,324,257	708172050	40.70	41.15	40.40	41.15	0
1150114	2886	0	15,246,374	615187590	40.60	40.60	40.15	40.50	0
1150114	2887	0	78,141,919	1652764323	21.10	21.25	21.00	21.25	0
1150114	2887E	0	245,369	12259758	49.90	50.30	49.80	50.10	0
1150114	2887F	0	1,661	78313	47.20	47.20	47.20	47.20	0
1150114	2887G	0	70,313	2767142	39.30	39.50	39.30	39.50	0
1150114	2887H	0	169,591	6623097	39.05	39.10	39.05	39.10	0
1150114	2887I	0	2,221,267	20709035	9.32	9.33	9.32	9.32	0
1150114	2887Z1	0	60,193	994700	16.55	16.55	16.50	16.50	0
1150114	2889	0	4,639,867	78753872	17.05	17.10	16.90	16.95	0
1150114	2890	0	17,000,978	488285224	28.90	29.00	28.65	28.65	0
1150114	2891	0	26,331,414	1304025649	49.95	50.20	49.30	49.30	0
1150114	2891B	0	7,464	475117	63.70	63.80	63.70	63.80	0
1150114	2891C	0	3,224	193802	60.10	60.20	60.10	60.20	0
1150114	2892	0	11,331,717	333395413	29.50	29.65	29.30	29.40	0
1150114	2897	0	3,181,454	29040017	9.13	9.14	9.12	9.13	0
1150114	2897B	0	45,750	541361	11.80	11.85	11.80	11.85	0
1150114	2901	0	16,708	414645	25.25	25.25	24.70	24.70	0
1150114	2903	0	2,386,702	52610533	21.90	22.15	21.90	22.00	0
1150114	2904	0	18,731	320064	17.10	17.10	17.05	17.10	0
1150114	2905	0	1,486,394	23552465	16.05	16.10	15.75	15.75	0
1150114	2906	0	397,191	4976286	12.45	12.65	12.45	12.60	0
1150114	2908	0	114,045	2300655	20.15	20.35	20.05	20.15	0
1150114	2910	0	5,129	107049	20.90	20.90	20.85	20.85	0
1150114	2911	0	30,028	154209	5.10	5.32	5.00	5.10	0
1150114	2912	0	2,455,920	549072535	225.00	225.50	222.50	223.00	0
1150114	2913	0	1,722,477	23180831	13.30	13.55	13.30	13.45	0
1150114	2915	0	3,400,270	179552836	52.20	53.30	52.10	53.10	0
1150114	2923	0	28,222	592840	21.15	21.50	20.55	20.60	0
1150114	2929	0	351,007	2708932	7.55	7.81	7.53	7.74	0
1150114	2939	0	12,132	275535	22.60	22.80	22.50	22.80	0
1150114	2945	0	20,139	755483	37.55	37.60	37.40	37.40	0
1150114	3002	0	1,267,137	30197030	23.55	24.25	23.05	23.85	0
1150114	3003	0	396,950	19202381	47.85	48.70	47.85	48.25	0
1150114	3004	0	697,966	81433944	117.00	117.50	116.00	116.00	-2
1150114	3005	0	3,899,622	457185782	115.50	118.50	115.50	117.00	1
1150114	3006	0	2,240,361	329034493	147.00	148.50	145.50	148.50	2
1150114	3008	0	660,430	1605320540	2435.00	2450.00	2420.00	2425.00	-5
1150114	3010	0	4,152,490	484055977	112.50	119.50	111.50	117.50	6
1150114	3011	0	1,002,641	14504542	14.25	14.70	14.10	14.70	0
1150114	3013	0	5,575,913	704058188	122.00	129.00	121.00	126.00	5
1150114	3014	0	1,924,073	223748307	116.50	117.50	115.00	116.00	0
1150114	3015	0	492,485	26053048	51.70	53.50	51.70	53.50	2
1150114	3016	0	8,795,463	527728693	58.00	61.50	57.90	59.80	2
1150114	3017	0	6,359,542	8942176975	1365.00	1425.00	1360.00	1420.00	75
1150114	3018	0	54,210	621356	11.20	11.80	11.20	11.80	0
1150114	3019	0	2,407,233	334114768	137.00	140.50	136.50	139.50	2
1150114	3021	0	413,945	7896786	19.30	19.30	18.80	18.80	0
1150114	3022	0	637,843	43052047	66.80	68.00	66.70	67.90	1
1150114	3023	0	2,486,353	488496364	197.00	199.00	195.50	196.00	1
1150114	3024	0	1,380,664	15534489	10.95	11.45	10.95	11.35	0
1150114	3025	0	2,594,127	189575396	75.90	75.90	72.20	72.40	-2
1150114	3026	0	6,706,196	727285967	107.50	110.00	106.50	107.00	0
1150114	3027	0	782,457	19611547	24.55	25.40	24.50	25.05	0
1150114	3028	0	7,054,176	291443866	41.75	42.00	40.80	40.80	0
1150114	3029	0	1,366,615	153956404	111.00	114.00	111.00	113.00	2
1150114	3030	0	1,974,632	348638818	174.00	179.00	174.00	174.50	0
1150114	3031	0	843,104	16930535	19.50	20.35	19.50	20.25	0
1150114	3032	0	634,566	46581478	72.00	74.10	72.00	73.50	2
1150114	3033	0	2,557,115	79272772	30.70	31.30	30.55	30.90	0
1150114	3034	0	3,364,677	1287567218	387.00	387.50	380.00	383.00	-2
1150114	3035	0	1,777,692	302138420	169.50	171.50	169.00	170.00	2
1150114	3036	0	9,265,556	1437225972	152.50	158.00	152.50	154.50	3
1150114	3036A	0	323,918	16650179	51.50	51.50	51.40	51.50	0
1150114	3037	0	30,300,387	7576347013	255.50	256.00	245.50	250.00	-4
1150114	3038	0	543,690	13078307	24.00	24.15	23.85	23.95	0
1150114	3040	0	451,768	23274497	51.80	53.00	50.50	52.50	0
1150114	3041	0	1,060,543	27987072	26.00	26.75	25.95	26.60	0
1150114	3042	0	3,631,743	301638691	80.60	84.00	80.60	83.20	2
1150114	3043	0	233,355	4973110	21.00	21.70	20.95	21.50	0
1150114	3044	0	3,007,344	956482502	314.00	321.50	312.50	319.00	8
1150114	3045	0	6,473,694	694902907	107.00	108.00	107.00	107.50	0
1150114	3046	0	483,862	26360642	54.20	55.20	53.40	54.70	1
1150114	3047	0	6,920,557	135293843	19.00	20.00	19.00	19.55	0
1150114	3048	0	4,121,170	170590371	41.50	42.20	40.90	41.30	0
1150114	3049	0	8,491,386	62834720	7.15	7.62	7.15	7.52	0
1150114	3050	0	7,616,448	113670419	14.15	15.30	13.95	15.30	1
1150114	3051	0	3,255,346	67906974	20.00	21.75	19.90	20.70	0
1150114	3052	0	1,224,016	14713440	11.95	12.10	11.90	12.05	0
1150114	3054	0	57,735	1718198	29.00	30.60	29.00	29.95	0
1150114	3055	0	283,932	20903510	73.90	74.30	73.20	73.40	0
1150114	3056	0	2,132,140	37685848	17.70	17.80	17.60	17.75	0
1150114	3057	0	445,133	8638594	19.00	19.65	19.00	19.35	0
1150114	3058	0	2,016,406	19793095	9.30	10.20	9.30	10.20	0
1150114	3059	0	3,941,893	158605778	39.15	40.85	39.15	40.50	1
1150114	3060	0	8,135,491	278860385	33.80	35.35	33.40	35.00	1
1150114	3062	0	13,526,024	352431095	25.30	26.50	25.25	25.80	1
1150114	3090	0	21,930,849	2316865252	104.50	108.50	102.50	103.00	0
1150114	3092	0	1,200,496	35603661	29.60	30.40	29.00	29.35	0
1150114	3094	0	373,083	9302898	24.45	25.15	24.45	25.10	0
1150114	3130	0	18,526	4156810	223.50	224.50	223.50	224.00	-1
1150114	3135	0	7,143,824	788417202	117.50	117.50	106.00	113.00	0
1150114	3138	0	4,777,008	694741756	143.50	149.00	140.50	148.00	3
1150114	3149	0	15,295,706	673319700	45.20	45.30	43.20	43.80	-1
1150114	3150	0	34,281	692522	20.00	20.50	20.00	20.05	0
1150114	3164	0	60,439	1100209	18.20	18.35	18.15	18.20	0
1150114	3167	0	11,367,259	2671607475	245.00	245.50	230.00	230.50	-11
1150114	3168	0	15,300	627639	40.75	41.25	40.75	40.95	0
1150114	3189	0	18,862,843	3285659293	179.00	179.50	171.00	172.00	-4
1150114	3209	0	873,626	29313798	33.45	33.75	33.30	33.50	0
1150114	3229	0	577,411	14632884	26.45	26.45	24.95	26.05	0
1150114	3231	0	31,548,100	4615399948	144.50	148.00	144.00	146.00	2
1150114	3257	0	451,465	29652768	64.80	66.30	64.80	65.70	1
1150114	3266	0	96,200	1367398	14.20	14.30	14.05	14.10	0
1150114	3296	0	188,634	4598475	24.30	24.65	24.10	24.40	0
1150114	3305	0	14,827,435	1794612013	123.50	125.00	119.00	121.00	0
1150114	3308	0	209,540	4789038	23.45	23.45	22.60	22.65	0
1150114	3311	0	167,524	5425449	32.00	32.55	32.00	32.35	0
1150114	3312	0	3,568,005	152374915	43.80	43.80	42.35	42.45	-1
1150114	3321	0	891,528	17803486	19.80	20.25	19.60	19.75	0
1150114	3338	0	1,082,577	54875574	48.10	51.80	48.10	50.70	2
1150114	3346	0	530,023	10169319	19.25	19.40	18.95	19.15	0
1150114	3356	0	477,650	23120902	47.85	48.65	47.85	48.35	0
1150114	3376	0	2,977,747	654336552	223.00	224.00	217.00	218.00	-4
1150114	3380	0	10,417,359	361675519	34.00	35.30	33.80	34.80	1
1150114	3406	0	562,737	257574804	459.00	459.00	454.00	459.00	3
1150114	3413	0	3,429,131	990841808	278.00	295.00	278.00	291.00	15
1150114	3416	0	170,548	25360305	147.50	149.50	147.00	148.50	1
1150114	3419	0	753,409	10966902	14.30	14.80	14.15	14.60	0
1150114	3432	0	49,153	706441	14.40	14.50	14.00	14.50	0
1150114	3437	0	763,673	11641624	14.85	15.50	14.80	15.30	0
1150114	3443	0	3,497,518	8646709170	2475.00	2550.00	2415.00	2420.00	0
1150114	3447	0	324,433	15285489	46.50	47.30	46.50	47.05	0
1150114	3450	0	4,974,776	1271997246	251.00	261.00	251.00	256.00	6
1150114	3454	0	84,342	8354468	99.30	99.30	99.00	99.00	0
1150114	3481	0	172,851,849	4128616127	23.05	24.50	23.05	24.40	1
1150114	3494	0	134,456	1151334	8.50	8.60	8.41	8.58	0
1150114	3501	0	1,247,621	63903623	47.75	52.40	47.75	52.40	4
1150114	3504	0	136,648	7144411	52.30	52.60	51.80	52.30	0
1150114	3515	0	558,446	133498683	237.00	240.50	236.50	239.00	5
1150114	3518	0	255,251	5488747	21.50	21.65	21.30	21.50	0
1150114	3528	0	321,381	22709560	70.10	71.10	69.80	71.00	1
1150114	3530	0	254,762	19353808	75.60	77.00	74.90	76.30	1
1150114	3532	0	16,440,602	2218252937	127.00	138.00	124.00	136.00	10
1150114	3533	0	846,124	1172344920	1365.00	1400.00	1365.00	1390.00	30
1150114	3535	0	5,943,476	518846481	86.00	89.60	84.40	88.90	3
1150114	3543	0	1,945,914	87650339	45.10	45.75	44.55	44.65	0
1150114	3545	0	1,268,423	67268668	52.40	53.70	51.90	53.30	1
1150114	3550	0	762,624	11738344	15.30	15.50	15.20	15.45	0
1150114	3557	0	98,575	3686946	37.20	37.65	37.20	37.50	0
1150114	3563	0	484,937	240965117	496.50	502.00	493.00	495.00	-1
1150114	3576	0	36,744,365	386038141	10.00	10.75	9.91	10.75	0
1150114	3583	0	472,564	162730095	338.50	347.00	338.00	344.00	5
1150114	3588	0	616,516	32725875	53.40	53.60	52.50	53.30	1
1150114	3591	0	774,116	14398402	18.20	18.95	18.20	18.55	0
1150114	3592	0	604,853	135214274	221.50	226.00	219.50	225.50	5
1150114	3593	0	12,729	160479	12.75	12.75	12.60	12.60	0
1150114	3596	0	945,306	165659825	172.00	176.50	172.00	174.50	4
1150114	3605	0	1,802,645	113637857	62.50	63.60	61.90	62.80	0
1150114	3607	0	1,481,171	22103371	14.20	15.20	14.20	15.10	0
1150114	3617	0	248,185	48614864	192.50	198.00	192.50	195.00	3
1150114	3622	0	1,124,074	74697517	65.30	67.50	64.50	66.50	1
1150114	3645	0	2,067,657	111551750	52.70	54.60	52.40	54.60	2
1150114	3652	0	76,017	2177837	28.40	28.90	28.40	28.90	0
1150114	3653	0	1,586,839	3903041387	2400.00	2505.00	2400.00	2450.00	60
1150114	3661	0	3,118,273	11052971455	3685.00	3735.00	3435.00	3460.00	-215
1150114	3665	0	3,040,312	4497891980	1435.00	1500.00	1430.00	1495.00	75
1150114	3669	0	257,969	10427691	41.00	41.50	39.90	40.55	0
1150114	3673	0	4,695,181	205320372	43.00	44.35	42.90	43.70	1
1150114	3679	0	13,550	1542331	113.00	114.50	113.00	114.00	1
1150114	3686	0	841,979	16161573	18.60	19.95	17.80	19.10	0
1150114	3694	0	1,276,369	79105934	62.00	62.80	61.30	62.20	0
1150114	3701	0	3,207,753	179937422	54.10	57.40	53.50	57.40	4
1150114	3702	0	10,507,806	685783223	64.30	65.90	64.10	65.60	1
1150114	3703	0	1,775,198	42549878	24.00	24.20	23.65	24.10	0
1150114	3704	0	2,597,577	85866777	32.60	33.40	32.50	33.00	0
1150114	3705	0	336,751	19245316	57.00	57.50	56.90	57.10	0
1150114	3706	0	18,234,709	1574130178	85.90	87.20	85.60	85.80	0
1150114	3708	0	1,089,131	124908938	115.50	117.50	113.00	114.00	0
1150114	3711	0	18,621,487	5441089032	290.50	295.00	287.00	294.50	5
1150114	3712	0	1,432,104	37286773	26.10	26.45	25.60	25.80	0
1150114	3714	0	3,548,612	125870143	35.50	35.80	35.30	35.35	0
1150114	3715	0	48,213,754	6481794849	139.00	139.50	130.50	133.00	-4
1150114	3716	0	78,530	2637292	33.50	33.75	33.45	33.75	0
1150114	3717	0	2,615,668	46569262	16.80	18.30	16.80	18.05	1
1150114	4104	0	184,731	14683769	79.00	80.00	79.00	79.90	0
1150114	4106	0	178,304	4009218	22.50	22.75	22.30	22.75	0
1150114	4108	0	169,994	2357017	13.85	13.95	13.80	13.90	0
1150114	4119	0	216,337	11320880	52.40	52.70	51.90	52.30	0
1150114	4133	0	73,005	1696061	23.15	23.40	23.10	23.30	0
1150114	4137	0	107,308	11319041	106.00	106.00	104.00	105.50	0
1150114	4142	0	2,017,246	41321504	20.40	20.65	20.25	20.40	0
1150114	4148	0	45,486	1764270	38.95	39.35	38.40	39.30	0
1150114	4155	0	140,295	2065326	14.50	14.80	14.50	14.75	0
1150114	4164	0	700,303	25635294	36.50	36.80	36.25	36.60	0
1150114	4190	0	56,417	1671741	30.00	30.00	29.50	29.75	0
1150114	4306	0	990,159	13988039	14.20	14.30	14.05	14.10	0
1150114	4414	0	373,425	4181996	11.15	11.35	11.10	11.10	0
1150114	4426	0	194,760	1778434	9.14	9.24	9.10	9.16	0
1150114	4438	0	92,052	6855941	73.10	75.10	73.10	74.40	1
1150114	4439	0	26,073	2741648	105.00	106.50	104.00	105.00	0
1150114	4440	0	166,053	2911835	17.35	18.00	17.35	17.40	0
1150114	4441	0	100,236	25936799	256.00	263.50	253.50	260.00	4
1150114	4526	0	11,773,039	402075782	33.60	34.85	33.05	34.45	0
1150114	4532	0	654,521	15977349	24.40	24.50	24.20	24.50	0
1150114	4536	0	394,154	65587803	163.00	167.50	163.00	167.00	4
1150114	4540	0	1,684,079	62760682	36.30	37.80	36.30	37.50	1
1150114	4545	0	258,542	9795351	37.40	38.30	37.40	38.10	0
1150114	4551	0	455,910	54775027	118.50	121.50	118.00	121.00	3
1150114	4552	0	40,750	964748	23.50	23.80	23.50	23.70	0
1150114	4555	0	243,370	9580537	39.00	39.80	39.00	39.50	0
1150114	4557	0	168,906	13106444	77.50	78.40	77.10	77.40	0
1150114	4560	0	249,110	8092523	32.40	32.90	32.35	32.55	0
1150114	4562	0	3,226,184	126038710	36.45	39.70	36.00	39.70	3
1150114	4564	0	1,952,891	33463477	16.80	17.50	16.70	17.45	0
1150114	4566	0	1,520,511	91297503	58.40	61.00	58.40	60.20	1
1150114	4569	0	16,039	2429148	152.00	153.00	149.00	152.00	3
1150114	4571	0	649,571	110907029	169.00	172.50	168.00	171.50	4
1150114	4572	0	126,331	18972039	151.00	151.50	150.00	150.00	-2
1150114	4576	0	1,901,619	217529710	110.00	118.00	109.50	116.50	7
1150114	4581	0	7,000	363500	51.80	52.10	51.80	52.10	0
1150114	4583	0	336,951	241594547	726.00	726.00	706.00	725.00	7
1150114	4585	0	455,965	160075823	347.00	354.00	346.50	354.00	7
1150114	4588	0	257,349	16806754	60.80	66.80	60.50	66.80	6
1150114	4720	0	2,478,861	44395809	17.30	18.25	17.25	17.85	0
1150114	4722	0	1,373,124	229113409	168.50	170.50	165.00	165.00	-2
1150114	4736	0	259,698	32713968	125.50	126.50	124.50	126.00	0
1150114	4737	0	137,889	7521028	54.40	54.80	54.00	54.80	0
1150114	4739	0	1,632,885	118865394	72.20	73.90	71.00	72.30	0
1150114	4746	0	741,719	44589544	59.40	60.50	59.40	59.70	0
1150114	4755	0	3,018,064	380715330	126.00	128.50	123.00	127.50	4
1150114	4763	0	5,643,202	296867392	51.60	53.30	51.50	52.20	0
1150114	4764	0	1,150,895	138827511	122.50	123.00	119.00	121.00	0
1150114	4766	0	579,474	189418911	322.00	331.50	322.00	324.50	3
1150114	4770	0	3,319,930	786998251	251.00	252.00	232.50	234.50	-23
1150114	4771	0	56,175	9989376	177.00	179.50	176.00	179.00	3
1150114	4807	0	16,525	302013	18.10	18.65	18.10	18.20	0
1150114	4904	0	2,791,638	248928818	89.40	89.50	88.80	89.30	0
1150114	4906	0	7,066,195	201327438	27.90	28.75	27.90	28.40	0
1150114	4912	0	151,323	13740035	90.10	91.90	89.50	91.30	0
1150114	4915	0	1,915,124	152993322	80.00	80.20	79.50	79.90	0
1150114	4916	0	22,953,236	1443437465	63.00	63.60	61.80	63.40	1
1150114	4919	0	6,432,552	362512799	53.70	57.80	53.70	57.50	4
1150114	4927	0	10,733,716	400542184	37.25	37.75	36.75	37.25	0
1150114	4930	0	205,702	4610340	21.90	22.60	21.90	22.55	0
1150114	4934	0	2,173,910	32722285	14.75	15.35	14.60	15.15	0
1150114	4935	0	57,185	2323833	40.55	41.00	40.40	40.65	0
1150114	4938	0	8,311,944	591269021	70.80	71.50	70.20	71.40	1
1150114	4942	0	178,574	6936312	38.70	38.95	38.65	38.80	0
1150114	4943	0	13,360	164359	12.90	12.90	12.10	12.20	0
1150114	4949	0	1,405,888	56988873	38.95	41.25	38.95	40.40	1
1150114	4952	0	180,720	6689041	36.10	37.45	36.10	37.10	1
1150114	4956	0	891,589	18554840	20.40	21.05	20.30	21.05	0
1150114	4958	0	33,927,050	5814356877	172.00	176.50	167.00	168.50	4
1150114	4960	0	1,816,404	25437963	13.80	14.15	13.75	14.00	0
1150114	4961	0	923,943	137933663	146.00	151.00	146.00	150.50	4
1150114	4967	0	2,060,709	399076499	194.50	195.00	191.00	194.50	-1
1150114	4968	0	971,264	121655761	124.50	127.00	123.50	125.50	2
1150114	4976	0	632,889	19327738	30.30	30.85	30.05	30.75	0
1150114	4977	0	2,322,992	282446835	122.00	122.50	120.50	122.00	2
1150114	4989	0	47,623,302	2806124349	57.70	60.50	55.00	60.50	5
1150114	4994	0	52,210	5402306	102.00	105.00	102.00	104.50	3
1150114	4999	0	78,932	1892329	23.65	24.40	23.65	24.05	0
1150114	5007	0	21,957	1225877	55.90	56.00	55.60	55.60	0
1150114	5203	0	154,018	13746258	88.40	90.00	88.30	89.60	2
1150114	5215	0	110,982	4112947	36.50	37.85	36.40	37.00	1
1150114	5222	0	377,041	50869485	136.00	136.00	133.50	135.50	0
1150114	5225	0	951,523	101383578	104.50	108.50	103.50	107.50	4
1150114	5234	0	911,657	331637347	369.00	370.00	360.00	365.00	-4
1150114	5243	0	3,049,258	260037442	85.60	86.40	84.00	84.40	0
1150114	5244	0	132,391	5125629	38.00	38.90	38.00	38.85	0
1150114	5258	0	365,633	23674122	65.40	65.70	64.40	64.40	0
1150114	5269	0	2,812,656	3686515735	1310.00	1360.00	1275.00	1345.00	45
1150114	5283	0	110,746	6663481	59.80	60.50	59.70	60.40	0
1150114	5284	0	736,511	202029182	273.50	277.00	270.50	274.50	2
1150114	5285	0	292,028	14780288	50.00	51.10	50.00	51.00	1
1150114	5288	0	337,504	51072743	153.00	153.50	149.00	152.00	-1
1150114	5292	0	1,161,555	220259527	183.00	195.50	183.00	190.50	9
1150114	5306	0	213,252	19638493	90.80	92.70	90.80	92.50	1
1150114	5388	0	4,926,419	389353467	78.60	79.50	78.50	78.90	1
1150114	5434	0	1,702,679	542732444	308.00	324.00	307.00	324.00	17
1150114	5469	0	11,358,533	1113689895	97.30	99.80	96.40	96.60	0
1150114	5471	0	543,096	18026642	32.40	33.60	32.40	33.50	1
1150114	5484	0	366,877	14512006	38.70	40.30	38.60	40.15	1
1150114	5515	0	2,230,829	76573750	34.15	34.90	33.60	34.80	0
1150114	5519	0	389,510	12683808	32.50	32.70	32.30	32.45	0
1150114	5521	0	24,694,295	655613450	26.40	27.90	25.20	27.35	1
1150114	5522	0	839,553	60280438	73.00	73.00	71.20	71.20	-1
1150114	5525	0	64,600	1762325	27.30	27.50	27.20	27.45	0
1150114	5531	0	488,761	4405194	9.02	9.09	9.00	9.02	0
1150114	5533	0	128,288	1825603	14.30	14.30	14.20	14.25	0
1150114	5534	0	368,382	30586074	83.00	83.60	82.80	82.90	0
1150114	5538	0	18,010	599481	33.95	33.95	33.20	33.20	0
1150114	5546	0	4,710	110262	23.00	23.25	23.00	23.25	0
1150114	5607	0	859,800	43439360	50.00	51.00	50.00	50.20	0
1150114	5608	0	1,070,338	19077503	17.90	17.95	17.70	17.85	0
1150114	5706	0	118,304	5950709	50.30	50.50	50.10	50.30	0
1150114	5871	0	4,069,159	428179467	106.00	106.00	104.50	105.00	0
1150114	5871A	0	66,018	6669318	101.00	101.50	101.00	101.00	0
1150114	5876	0	9,953,678	393998256	39.95	39.95	39.50	39.60	0
1150114	5880	0	15,512,958	371647433	24.10	24.10	23.90	23.95	0
1150114	5906	0	16,012	815922	51.20	51.40	50.60	51.40	0
1150114	5907	0	237,000	1317920	5.54	5.57	5.50	5.57	0
1150114	6005	0	9,585,196	260763322	27.00	27.35	26.85	27.35	0
1150114	6024	0	165,989	8610318	52.00	52.10	51.70	51.80	0
1150114	6108	0	278,828	4153647	15.05	15.05	14.80	14.90	0
1150114	6112	0	496,265	23728346	46.85	48.15	46.85	47.90	1
1150114	6115	0	60,419	2860898	47.30	47.45	47.20	47.35	0
1150114	6116	0	31,212,118	305028742	10.00	10.00	9.61	9.73	0
1150114	6117	0	529,620	43415851	80.80	82.80	80.50	81.60	1
1150114	6120	0	4,802,579	64762487	13.45	13.65	13.35	13.40	0
1150114	6128	0	226,364	5047972	22.10	22.45	22.10	22.30	0
1150114	6133	0	3,924,264	86539177	21.70	22.35	21.60	22.05	0
1150114	6136	0	90,434	2193412	24.10	24.35	24.10	24.30	0
1150114	6139	0	8,094,116	4970331115	608.00	622.00	606.00	610.00	8
1150114	6141	0	373,173	4321860	11.70	11.70	11.50	11.55	0
1150114	6142	0	2,348,080	23172161	9.21	10.10	9.15	10.10	0
1150114	6152	0	2,543,212	29275427	11.25	11.75	11.25	11.70	0
1150114	6153	0	3,056,015	47880259	15.55	15.85	15.40	15.70	0
1150114	6155	0	7,854,799	427894235	52.70	55.20	52.00	55.20	5
1150114	6164	0	611,991	7540808	12.10	12.45	12.10	12.35	0
1150114	6165	0	289,866	13379566	46.35	46.40	45.85	45.85	0
1150114	6166	0	825,405	51956600	62.00	63.90	62.00	63.30	1
1150114	6168	0	734,524	15051170	20.15	20.70	20.15	20.60	0
1150114	6176	0	4,268,524	520706214	122.50	124.00	120.50	122.00	0
1150114	6177	0	1,750,930	92491006	52.70	53.70	52.20	52.40	0
1150114	6183	0	24,176	2387542	99.80	100.00	98.00	98.30	0
1150114	6184	0	124,485	5980363	47.55	48.55	47.55	47.80	0
1150114	6189	0	812,100	36531836	44.05	45.30	44.05	45.20	1
1150114	6191	0	7,376,199	848600552	115.00	116.50	114.00	114.50	0
1150114	6192	0	734,585	87902259	121.00	121.50	118.50	118.50	-2
1150114	6196	0	7,281,415	2170095488	299.00	309.00	286.50	297.00	4
1150114	6197	0	974,722	145129582	147.50	150.00	146.50	149.00	2
1150114	6201	0	58,116	3199731	55.00	55.20	54.80	54.80	0
1150114	6202	0	627,562	24318065	38.15	39.25	38.10	38.90	0
1150114	6205	0	1,368,486	87484440	62.00	66.50	61.60	66.50	4
1150114	6206	0	689,726	65398651	94.40	95.60	93.70	94.90	1
1150114	6209	0	3,912,045	226986642	58.80	58.80	57.50	57.50	0
1150114	6213	0	7,852,791	922864422	116.00	119.00	116.00	117.00	2
1150114	6214	0	553,594	65559052	117.50	119.50	117.00	118.50	1
1150114	6215	0	4,831,797	549310755	108.00	116.50	106.50	114.50	7
1150114	6216	0	3,194,286	92408581	26.60	29.15	26.60	29.15	2
1150114	6224	0	350,314	15159228	41.45	43.95	41.45	43.30	1
1150114	6225	0	6,336	109281	17.20	17.65	17.10	17.65	0
1150114	6226	0	209,109	1572362	7.45	7.57	7.39	7.57	0
1150114	6230	0	182,195	22079042	119.00	123.00	119.00	123.00	6
1150114	6235	0	694,322	43501370	62.20	63.00	62.00	62.50	0
1150114	6239	0	47,909,243	11877666695	245.50	253.50	241.00	251.50	9
1150114	6243	0	135,985	4802154	35.00	35.60	34.95	35.50	0
1150114	6257	0	20,167,351	2602314223	127.50	133.50	124.50	129.50	2
1150114	6269	0	1,055,127	61810402	58.10	59.10	58.00	58.50	0
1150114	6271	0	4,899,497	644153571	128.50	134.00	128.50	130.50	3
1150114	6272	0	461,992	20329211	43.50	44.60	43.30	44.30	0
1150114	6277	0	99,521	6109517	60.80	61.60	60.80	61.30	0
1150114	6278	0	1,298,259	125833745	96.80	97.40	96.20	96.80	0
1150114	6281	0	61,247	3840378	62.70	62.90	62.50	62.70	0
1150114	6282	0	204,251,714	11020999160	53.50	56.50	52.30	54.40	2
1150114	6283	0	186,324	4494952	24.00	24.25	23.90	24.20	0
1150114	6285	0	6,463,529	697484183	108.00	109.00	107.00	107.00	0
1150114	6405	0	491,911	14950093	30.75	30.75	30.15	30.45	0
1150114	6409	0	764,662	798469660	1020.00	1060.00	1020.00	1045.00	25
1150114	6412	0	2,096,151	172510794	80.40	83.60	80.40	82.30	2
1150114	6414	0	1,673,291	496568852	290.00	300.00	289.00	297.00	8
1150114	6415	0	8,834,223	1957070213	230.00	230.00	217.00	221.00	-7
1150114	6416	0	268,120	23810249	86.80	89.90	86.80	89.50	2
1150114	6423	0	103,393	8558563	79.00	84.90	79.00	84.00	5
1150114	6426	0	453,315	39886847	88.80	89.10	87.50	87.70	0
1150114	6431	0	291,563	8503362	29.15	29.75	28.90	28.90	0
1150114	6438	0	681,784	96055746	140.50	142.00	139.50	140.50	1
1150114	6442	0	3,850,755	5198285535	1370.00	1400.00	1320.00	1360.00	20
1150114	6443	0	187,309,059	7423753920	38.50	40.95	38.05	39.20	1
1150114	6446	0	2,233,773	1175793810	522.00	530.00	521.00	527.00	9
1150114	6449	0	3,848,105	710090290	174.00	189.00	174.00	189.00	17
1150114	6451	0	511,125	77651487	149.50	153.50	149.50	152.00	3
1150114	6456	0	833,920	35937538	42.75	43.35	42.75	43.10	0
1150114	6464	0	14,983	1159057	77.20	77.40	77.20	77.40	0
1150114	6472	0	597,183	307999841	522.00	522.00	512.00	513.00	-1
1150114	6477	0	2,577,424	93917542	36.00	37.05	35.40	36.00	0
1150114	6491	0	229,708	65971136	285.00	288.50	285.00	287.50	4
1150114	6504	0	39,839	1660467	41.25	42.20	41.15	41.15	0
1150114	6505	0	5,224,718	250712676	47.85	48.50	47.45	47.90	0
1150114	6515	0	420,168	1467394355	3450.00	3525.00	3435.00	3495.00	45
1150114	6525	0	277,305	21571050	77.20	78.40	77.10	77.80	0
1150114	6526	0	200,269	88079945	436.00	442.50	435.00	441.50	8
1150114	6531	0	2,907,570	1378020383	478.50	482.00	467.50	468.50	-7
1150114	6533	0	235,748	57605018	242.50	248.00	242.50	243.00	2
1150114	6534	0	39,235	3535850	90.00	90.50	89.50	90.50	0
1150114	6541	0	461,900	23580265	50.70	51.30	50.70	51.30	0
1150114	6550	0	2,832,943	92652117	31.55	33.95	31.55	32.95	1
1150114	6552	0	86,970	2236256	25.50	25.80	25.35	25.80	0
1150114	6558	0	728,750	26735171	36.10	36.95	36.00	36.95	0
1150114	6573	0	289,314	4362900	14.95	15.30	14.70	15.20	0
1150114	6579	0	158,293	18135841	114.00	115.50	113.50	114.00	1
1150114	6581	0	16,538	1781074	106.50	109.50	106.00	109.50	1
1150114	6582	0	34,695	1108536	31.85	32.40	31.70	32.20	0
1150114	6585	0	117,963	10850623	90.00	93.00	90.00	92.00	2
1150114	6589	0	842,523	55611004	65.00	66.60	64.90	66.00	1
1150114	6591	0	270,620	19761539	72.30	73.60	72.00	73.20	0
1150114	6592	0	6,698,424	411878286	60.40	63.60	59.90	61.90	1
1150114	6592A	0	5,439	526828	96.80	97.40	96.40	97.40	0
1150114	6592B	0	8,973	876242	98.30	98.30	97.50	98.20	0
1150114	6598	0	141,761	3342124	23.50	23.90	23.30	23.75	0
1150114	6605	0	1,235,761	180250690	143.50	149.00	143.00	147.50	5
1150114	6606	0	124,669	3128265	25.15	25.35	25.05	25.15	0
1150114	6614	0	147,089	7342146	50.20	50.20	49.70	49.70	0
1150114	6625	0	532,645	47176970	88.20	89.60	88.00	88.20	0
1150114	6641	0	153,912	3963231	25.75	25.75	25.75	25.75	2
1150114	6645	0	28,136	500732	17.85	17.90	17.65	17.75	0
1150114	6655	0	12,001	1423116	118.00	119.00	118.00	118.50	0
1150114	6657	0	212,086	8919865	42.95	42.95	41.30	42.20	1
1150114	6658	0	373,215	21154282	55.60	57.90	55.50	57.90	2
1150114	6666	0	29,676	1356868	45.90	45.90	45.10	45.55	0
1150114	6668	0	588,317	23451052	40.10	40.35	39.70	39.90	0
1150114	6669	0	1,698,751	6746296935	3950.00	4010.00	3920.00	3960.00	60
1150114	6670	0	380,498	105996319	279.00	280.50	276.50	277.50	-1
1150114	6671	0	10,036	375146	37.20	37.50	37.20	37.50	0
1150114	6672	0	3,630,967	358671919	94.00	100.50	94.00	100.50	8
1150114	6674	0	734,724	16203180	20.70	22.15	20.70	22.15	2
1150114	6689	0	222,594	13707402	61.00	62.10	61.00	61.60	1
1150114	6691	0	1,527,617	941028899	602.00	625.00	601.00	615.00	11
1150114	6695	0	290,662	12828254	43.55	44.45	43.55	44.30	0
1150114	6698	0	271,619	9106694	33.00	34.00	32.85	33.60	0
1150114	6706	0	3,656,281	423462448	117.50	118.00	114.00	114.50	-2
1150114	6715	0	156,663	15905907	102.00	104.00	100.00	102.50	0
1150114	6719	0	397,013	72485364	181.00	184.00	180.00	182.50	3
1150114	6742	0	317,395	14556560	44.70	46.15	44.70	45.90	1
1150114	6743	0	116,915	3229538	26.85	27.95	26.85	27.85	1
1150114	6753	0	2,274,689	318349657	134.50	143.00	134.00	139.50	3
1150114	6754	0	15,134	723337	47.80	48.30	47.80	48.00	0
1150114	6756	0	186,948	15741115	83.10	85.20	83.10	84.10	1
1150114	6757	0	1,663,090	111210019	66.70	67.30	66.00	67.00	0
1150114	6768	0	716,571	76709851	104.00	109.00	104.00	108.00	5
1150114	6770	0	46,510,142	2356682999	50.70	51.30	50.10	50.60	0
1150114	6771	0	172,541	8200287	48.20	48.75	46.40	46.60	0
1150114	6776	0	834,939	48123631	57.00	58.40	56.80	57.90	1
1150114	6781	0	1,576,117	1932110445	1250.00	1265.00	1200.00	1205.00	-40
1150114	6782	0	409,467	73959824	177.00	182.50	176.50	180.00	5
1150114	6789	0	1,429,937	381277659	266.50	270.50	264.00	266.50	0
1150114	6790	0	239,705	9295944	38.65	39.00	38.50	38.50	0
1150114	6792	0	471,208	27421241	58.30	59.80	57.00	58.00	1
1150114	6794	0	58,697	5232315	89.30	89.80	88.40	89.00	0
1150114	6796	0	104,410	9659181	88.80	95.80	88.80	92.70	3
1150114	6799	0	314,112	27009005	85.00	86.60	84.90	86.00	1
1150114	6805	0	4,037,674	5264430180	1305.00	1350.00	1285.00	1300.00	5
1150114	6806	0	7,284,195	322921973	45.35	45.85	43.10	43.50	0
1150114	6807	0	18,000	819050	45.50	45.85	45.45	45.85	0
1150114	6830	0	770,882	139956183	180.00	184.00	177.50	182.00	3
1150114	6831	0	1,082,676	276208776	253.00	261.00	250.50	252.00	0
1150114	6834	0	1,868,485	62375074	33.30	34.30	32.25	33.05	0
1150114	6835	0	40,124	1569341	38.70	39.25	38.70	39.15	0
1150114	6838	0	502,531	13646233	26.85	27.35	26.85	27.05	0
1150114	6854	0	1,598,999	210834285	126.00	135.50	125.00	132.50	9
1150114	6861	0	447,354	30186191	66.40	68.50	66.30	67.00	0
1150114	6862	0	1,006,375	181853577	175.00	186.00	175.00	175.50	2
1150114	6863	0	197,557	25091279	129.50	130.50	125.50	126.50	-2
1150114	6869	0	1,748,076	170451049	96.70	98.80	95.50	97.30	1
1150114	6873	0	690,436	73400403	106.00	108.00	104.00	106.00	1
1150114	6885	0	158,285	4494567	28.55	28.55	28.05	28.50	0
1150114	6887	0	27,000	1655900	60.80	64.20	60.60	64.00	3
1150114	6890	0	484,540	123284343	255.00	258.00	250.50	255.00	3
1150114	6901	0	1,147,460	20415936	17.15	18.15	17.15	17.85	0
1150114	6902	0	29,442	2172589	74.70	74.70	73.00	74.00	0
1150114	6906	0	181,265	14287728	75.10	80.50	75.10	79.70	4
1150114	6909	0	5,979,158	317632249	51.00	54.80	50.90	54.60	3
1150114	6914	0	94,969	13824451	144.00	146.50	143.50	146.00	1
1150114	6916	0	101,057	1870883	18.20	18.90	18.20	18.65	0
1150114	6918	0	79,576	6613865	83.30	83.90	82.60	83.00	-1
1150114	6919	0	4,407,734	664151517	147.50	153.00	147.50	150.00	4
1150114	6921	0	90,039	5327151	59.10	61.00	58.00	58.00	-2
1150114	6923	0	1,532,804	164137991	107.50	109.50	105.50	106.00	-1
1150114	6924	0	6,028	444086	75.00	75.00	73.10	73.10	-1
1150114	6928	0	60,795	3178028	52.00	52.80	52.00	52.00	0
1150114	6931	0	97,262	5711322	58.90	59.20	57.90	59.20	0
1150114	6933	0	100,686	15251929	148.50	153.00	148.50	151.50	4
1150114	6936	0	37,745	1348343	35.80	35.80	35.65	35.70	0
1150114	6937	0	437,258	104752045	235.00	245.00	234.00	235.00	2
1150114	6944	0	1,196,632	938770561	776.00	795.00	770.00	785.00	15
1150114	6949	0	215,607	72353972	331.50	338.00	327.00	338.00	5
1150114	6951	0	96,898	7644347	79.20	80.00	78.00	78.50	0
1150114	6952	0	28,624	1238971	43.25	43.70	43.00	43.00	0
1150114	6955	0	70	11340					0
1150114	6957	0	106,904	21396518	198.00	203.00	198.00	200.50	2
1150114	6958	0	98,176	1478862	15.25	15.25	14.90	15.05	0
1150114	6958A	0	23,416	452495	19.30	19.35	19.30	19.35	0
1150114	6962	0	2,236,284	86405186	38.10	39.00	38.00	38.60	0
1150114	6965	0	98,688	8702352	88.30	89.30	87.40	87.50	0
1150114	6969	0	601,221	23705576	39.50	39.50	38.25	39.50	3
1150114	6988	0	4,000	65200	16.30	16.30	16.30	16.30	0
1150114	6994	0	490,468	46608853	94.50	96.50	93.30	93.90	0
1150114	7610	0	1,733,216	333766541	190.50	199.00	184.50	195.00	1
1150114	7631	0	42,542	5394761	129.00	130.00	123.50	130.00	0
1150114	7705	0	116,299	4620379	39.90	40.10	39.40	40.05	0
1150114	7711	0	140,174	35731183	254.00	256.50	252.50	255.50	4
1150114	7721	0	48,801	2357731	48.00	48.60	47.80	48.50	0
1150114	7722	0	147,972	78514941	540.00	541.00	524.00	528.00	-12
1150114	7730	0	21,100	2095000	99.00	100.00	98.10	99.90	3
1150114	7732	0	14,006	547438	38.10	42.50	37.50	39.10	0
1150114	7736	0	42,052	3687475	90.30	90.30	86.90	87.60	0
1150114	7740	0	356,435	63409950	178.00	182.50	173.00	173.00	-2
1150114	7749	0	100,438	43981247	439.00	442.50	435.00	435.50	0
1150114	7750	0	115,675	99755036	879.00	879.00	846.00	868.00	-11
1150114	7765	0	65,339	17620319	270.00	271.50	268.50	269.50	0
1150114	7769	0	875,676	3062467310	3450.00	3515.00	3430.00	3505.00	45
1150114	7786	0	290,536	48792023	168.00	169.00	166.00	169.00	3
1150114	7788	0	167,799	23499812	138.00	141.50	138.00	139.50	1
1150114	7791	0	33,041	2388447	72.90	72.90	72.10	72.10	0
1150114	7799	0	910,642	384548773	402.50	436.00	402.00	428.50	26
1150114	8011	0	3,481,683	79214941	21.95	23.00	21.95	22.90	0
1150114	8016	0	1,070,288	204428223	188.00	193.00	187.00	191.50	3
1150114	8021	0	18,240,271	3925529036	212.00	224.00	209.50	214.50	5
1150114	8028	0	3,695,426	694382416	186.50	189.00	186.00	188.50	2
1150114	8033	0	9,579,450	1495675984	154.50	160.00	152.50	154.00	-1
1150114	8039	0	14,880,366	1291030889	85.40	88.80	85.20	86.20	1
1150114	8045	0	160,920	12134754	74.40	77.00	74.40	74.60	0
1150114	8046	0	19,821,158	5328877362	272.00	278.00	260.50	261.50	-6
1150114	8070	0	4,587,296	217996781	47.20	47.95	46.90	47.50	0
1150114	8072	0	452,607	14196404	30.60	31.75	30.60	31.70	1
1150114	8081	0	2,096,946	466844420	218.00	227.50	218.00	222.00	6
1150114	8101	0	32,573	528101	15.20	16.55	15.20	16.55	1
1150114	8103	0	2,725,080	254471122	92.30	96.00	91.70	93.50	1
1150114	8104	0	6,521,749	221453511	32.35	34.55	32.35	34.30	2
1150114	8105	0	6,468,087	91062583	14.00	14.50	13.70	14.05	0
1150114	8110	0	106,186,105	8608797359	79.50	84.50	78.70	80.90	2
1150114	8112	0	12,444,899	961734503	77.80	78.10	76.80	77.20	0
1150114	8112A	0	3,421	151831	44.60	44.60	44.40	44.40	0
1150114	8114	0	2,078,701	406744589	186.00	202.00	186.00	200.50	15
1150114	8131	0	11,722,859	788164961	67.80	68.30	66.50	67.40	0
1150114	8150	0	45,105,742	2652301392	59.40	60.40	57.50	59.40	0
1150114	8162	0	42,059	1556034	37.20	37.20	36.80	37.05	0
1150114	8163	0	5,271,805	171302081	31.00	33.70	30.80	32.65	1
1150114	8201	0	207,246	2899251	14.10	14.15	13.90	14.05	0
1150114	8210	0	3,099,818	3044375591	971.00	998.00	965.00	979.00	27
1150114	8213	0	519,139	18076502	34.50	35.00	34.50	34.70	0
1150114	8215	0	1,033,078	21540218	20.35	21.05	20.35	20.95	0
1150114	8222	0	876,472	37751341	42.90	43.65	42.55	43.30	0
1150114	8249	0	2,076,130	111972211	53.00	54.80	52.50	54.10	1
1150114	8261	0	1,694,103	153181161	88.50	91.30	88.50	90.50	2
1150114	8271	0	6,927,891	846335588	123.00	124.50	120.50	122.50	-2
1150114	8341	0	4,890,766	454519833	90.00	96.60	89.60	91.50	2
1150114	8367	0	43,715	1897509	43.15	43.55	43.15	43.45	0
1150114	8374	0	1,195,831	104744818	84.50	89.90	83.50	87.50	4
1150114	8404	0	1,146,095	28653045	24.85	25.25	24.65	24.75	0
1150114	8411	0	31,536	381185	12.05	12.10	12.05	12.10	0
1150114	8422	0	36,780,930	1908930003	51.90	51.90	51.90	51.90	4
1150114	8429	0	185,617	1407909	7.56	7.64	7.56	7.64	0
1150114	8438	0	802,210	43862447	52.50	57.20	52.50	56.00	4
1150114	8442	0	40,629	2948793	72.40	72.90	72.20	72.20	0
1150114	8443	0	16,938	189792	11.10	11.35	11.10	11.20	0
1150114	8454	0	652,188	135732596	205.00	210.50	204.00	207.50	4
1150114	8462	0	95,244	14971098	159.50	160.00	155.50	156.00	-2
1150114	8463	0	81,777	2201746	26.95	27.10	26.80	27.10	0
1150114	8464	0	232,134	91793857	396.50	398.00	388.50	398.00	4
1150114	8466	0	107,276	2325214	21.70	22.20	21.25	21.80	0
1150114	8467	0	198,731	34844622	169.50	179.00	169.00	177.50	5
1150114	8473	0	1,543,821	60895649	39.05	39.75	38.85	39.45	0
1150114	8476	0	7,092,930	161009504	22.70	22.70	22.70	22.70	2
1150114	8478	0	198,035	37924222	189.50	193.00	189.50	191.50	3
1150114	8481	0	23,000	947850	41.10	41.30	41.10	41.25	0
1150114	8482	0	2,175	109475	50.70	50.70	50.20	50.20	0
1150114	8487	0	6,484	510719	79.00	79.00	78.60	78.80	0
1150114	8488	0	3,010	29931	9.92	10.00	9.91	10.00	0
1150114	8499	0	130,677	42617709	321.00	332.00	321.00	325.00	4
1150114	8926	0	1,390,099	58674001	41.85	42.45	41.80	42.30	0
1150114	8940	0	43,726	900602	20.85	20.85	20.30	20.75	0
1150114	8996	0	9,843,560	7250636937	754.00	763.00	711.00	746.00	-10
1150114	9103	0	520,508	2421422	4.65	4.69	4.60	4.66	0
1150114	910322	0	68,568	1676606	24.45	24.65	24.15	24.30	0
1150114	9105	0	85,945,840	551260439	6.20	6.54	6.18	6.53	0
1150114	910861	0	102,029	585286	5.61	5.80	5.61	5.70	0
1150114	9110	0	106,000	319790	2.88	3.10	2.88	3.10	0
1150114	911608	0	49,643	134776	2.73	2.76	2.70	2.76	0
1150114	911622	0	40,075	152898	3.87	3.87	3.78	3.84	0
1150114	911868	0	385,361	508343	1.31	1.34	1.31	1.34	0
1150114	912000	0	493,589	1325350	2.67	2.70	2.67	2.69	0
1150114	9136	0	2,115,020	17843881	8.36	8.59	8.31	8.40	0
1150114	9802	0	833,269	85315183	101.50	103.50	101.50	102.50	1
1150114	9902	0	354,123	6050323	16.75	17.25	16.75	17.15	0
1150114	9904	0	9,208,855	289567030	31.10	31.70	31.10	31.65	0
1150114	9905	0	105,836	2119727	20.10	20.10	19.90	20.10	0
1150114	9906	0	94,149	4622847	47.90	49.55	47.90	49.50	1
1150114	9907	0	3,476,215	66063337	19.00	19.10	18.85	19.00	0
1150114	9908	0	159,230	4757680	29.90	29.90	29.85	29.90	0
1150114	9910	0	1,286,717	137344680	105.50	108.00	105.00	107.50	3
1150114	9911	0	282,860	23856015	83.80	84.80	83.80	84.50	0
1150114	9912	0	90,554	1084382	12.10	12.20	11.85	12.20	0
1150114	9914	0	3,651,442	320714180	85.00	89.30	84.70	89.00	4
1150114	9917	0	590,301	64717866	110.00	110.00	109.00	109.50	0
1150114	9918	0	46,918	1850223	39.25	39.65	39.15	39.65	0
1150114	9919	0	280,603	4684271	16.75	16.80	16.60	16.75	0
1150114	9921	0	2,351,912	219497316	90.50	94.60	90.30	93.80	3
1150114	9924	0	126,013	6272553	49.50	50.10	49.50	49.80	0
1150114	9925	0	174,227	7132118	40.95	41.00	40.80	41.00	0
1150114	9926	0	16,477	814991	49.70	49.75	49.35	49.35	0
1150114	9927	0	167,098	11787947	70.60	71.00	70.30	70.40	0
1150114	9928	0	50,346	912445	18.00	18.25	18.00	18.15	0
1150114	9929	0	7,176	76556	10.55	10.70	10.55	10.65	0
1150114	9930	0	177,777	12767149	71.40	72.20	71.20	71.90	0
1150114	9931	0	4,009	136452	34.15	34.15	34.00	34.00	0
1150114	9933	0	4,465,149	148048657	32.75	33.35	32.75	33.10	0
1150114	9934	0	463,371	4620655	9.88	10.00	9.88	10.00	0
1150114	9935	0	472,579	9524819	19.65	20.40	19.65	20.15	0
1150114	9937	0	73,194	4184273	57.30	57.70	56.80	56.80	0
1150114	9938	0	800,539	42867947	53.70	53.80	53.20	53.60	0
1150114	9939	0	1,135,330	134080668	116.50	119.00	116.50	119.00	2
1150114	9940	0	430,851	9846987	22.90	22.95	22.80	22.95	0
1150114	9941	0	1,649,266	133482873	80.20	81.60	80.00	81.50	1
1150114	9941A	0	10,210	514563	50.40	50.40	50.40	50.40	0
1150114	9942	0	84,497	9037782	107.00	107.50	106.50	107.00	0
1150114	9943	0	27,850	1679524	60.10	60.60	60.10	60.60	0
1150114	9944	0	31,371	527010	16.80	16.85	16.75	16.80	0
1150114	9945	0	8,860,501	266552892	29.70	30.45	29.60	30.40	0
1150114	9946	0	264,577	4859211	18.45	18.75	18.10	18.35	0
1150114	9955	0	19,093,157	754494402	38.50	40.55	38.30	40.55	3
1150114	9958	0	1,820,405	258765787	138.00	144.00	138.00	142.00	4

＊參考自政府開放平台