個股日成交資訊 (2025/10/14)

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
1141015	0050	0	101,918,261	6245523944	61.00	61.80	60.60	61.80	1
1141015	0051	0	116,462	10090667	86.00	86.95	85.95	86.85	0
1141015	0052	0	1,424,597	347803887	242.60	246.80	241.35	245.75	4
1141015	0053	0	32,694	4371297	134.20	134.55	132.30	134.55	3
1141015	0055	0	93,576	2905024	31.45	31.45	30.94	31.14	0
1141015	0056	0	66,981,678	2451932792	36.65	36.68	36.48	36.67	0
1141015	0057	0	23,328	4190923	178.45	180.25	178.45	180.25	2
1141015	0061	0	273,563	5942836	21.83	21.83	21.64	21.80	0
1141015	006203	0	4,939	547903	110.45	111.65	110.45	111.65	1
1141015	006204	0	26,649	3667817	137.25	138.75	137.25	138.60	1
1141015	006205	0	950,213	35502656	37.61	37.61	37.27	37.40	0
1141015	006206	0	233,651	7988284	34.20	34.37	34.06	34.17	0
1141015	006207	0	264,008	7538424	28.77	28.77	28.50	28.64	0
1141015	006208	0	8,771,286	1258844684	142.10	144.70	141.75	144.65	2
1141015	00625K	0	0						0
1141015	00631L	0	4,296,859	1379109849	317.60	325.90	314.40	325.90	10
1141015	00632R	0	55,883,219	991639384	17.80	17.91	17.59	17.59	0
1141015	00633L	0	5,078,219	235052947	46.38	46.62	46.01	46.60	0
1141015	00634R	0	288,500	964260	3.34	3.35	3.33	3.33	0
1141015	00635U	0	9,927,869	448772878	45.09	45.36	45.02	45.35	0
1141015	00636	0	1,493,836	37185058	24.89	25.00	24.83	24.93	0
1141015	00636K	0	200	1638	8.19	8.19	8.19	8.19	0
1141015	00637L	0	38,535,453	723267915	18.79	18.89	18.65	18.89	0
1141015	00638R	0	140,000	988290	7.07	7.10	7.02	7.03	0
1141015	00639	0	3,308,543	46468055	14.17	14.17	13.97	14.07	0
1141015	00640L	0	776,447	52572851	67.35	68.25	67.30	68.10	1
1141015	00641R	0	652,393	3232932	4.96	4.97	4.94	4.94	0
1141015	00642U	0	12,894,154	195026521	15.16	15.16	15.07	15.12	0
1141015	00643	0	3,828,540	59730002	15.79	15.79	15.54	15.71	0
1141015	00643K	0	0						0
1141015	00645	0	353,042	15643988	44.29	44.49	44.24	44.46	0
1141015	00646	0	1,125,505	71985595	64.00	64.10	63.80	64.00	0
1141015	00647L	0	191,690	21110135	110.00	110.65	110.00	110.65	1
1141015	00648R	0	2,049,599	9128598	4.46	4.46	4.44	4.44	0
1141015	00650L	0	7,601,073	133714295	17.57	17.76	17.44	17.62	0
1141015	00651R	0	830,940	4437585	5.34	5.35	5.30	5.33	0
1141015	00652	0	584,412	21094333	36.00	36.19	36.00	36.19	0
1141015	00653L	0	234,132	13125555	55.80	56.35	55.80	56.30	0
1141015	00654R	0	45,006	284758	6.34	6.34	6.32	6.32	0
1141015	00655L	0	2,191,924	70459770	32.19	32.40	31.93	32.40	0
1141015	00656R	0	164,115	1025207	6.26	6.27	6.22	6.22	0
1141015	00657	0	618,089	34538357	55.75	56.15	55.70	56.15	0
1141015	00657K	0	200	3658	18.29	18.29	18.29	18.29	0
1141015	00660	0	35,473	1425111	40.07	40.25	40.07	40.25	0
1141015	00661	0	272,914	16630012	60.70	61.45	60.70	61.35	1
1141015	00662	0	3,298,960	320506665	97.30	97.40	96.95	97.15	0
1141015	00663L	0	8,170,156	341701765	41.40	42.49	41.00	42.49	1
1141015	00664R	0	12,077,042	34568911	2.88	2.90	2.84	2.84	0
1141015	00665L	0	24,754,929	282251057	11.35	11.52	11.28	11.42	0
1141015	00666R	0	168,000	1457840	8.81	8.81	8.63	8.65	0
1141015	00668	0	202,813	10497566	51.70	51.95	51.65	51.75	0
1141015	00668K	0	200	3378	16.89	16.89	16.89	16.89	0
1141015	00669R	0	1,658,621	9716855	5.86	5.88	5.85	5.85	0
1141015	00670L	0	1,029,357	162045135	156.95	158.50	156.65	158.35	1
1141015	00671R	0	8,304,047	24362269	2.94	2.95	2.92	2.93	0
1141015	00674R	0	2,053,920	12562380	6.14	6.14	6.10	6.10	0
1141015	00675L	0	4,053,062	516903579	126.05	129.40	125.00	129.40	3
1141015	00676R	0	3,696,797	35977606	9.80	9.84	9.66	9.66	0
1141015	00678	0	251,035	7614464	30.36	30.40	30.31	30.36	0
1141015	00680L	0	22,722,968	175616479	7.71	7.75	7.71	7.72	0
1141015	00681R	0	52,029	1043196	20.06	20.06	20.05	20.05	0
1141015	00682U	0	16,011	324882	20.29	20.31	20.29	20.31	0
1141015	00683L	0	81,000	1693830	20.96	20.96	20.90	20.92	0
1141015	00684R	0	3,300	51343	15.56	15.59	15.56	15.57	0
1141015	00685L	0	768,920	88145058	113.20	116.45	112.40	116.45	3
1141015	00686R	0	4,145,505	7240745	1.75	1.77	1.73	1.74	0
1141015	00688L	0	12,280,581	94683222	7.68	7.73	7.68	7.70	0
1141015	00689R	0	317,278	6583857	20.78	20.78	20.73	20.74	0
1141015	00690	0	689,299	29296279	42.21	42.67	42.07	42.67	0
1141015	00692	0	1,590,366	87835540	54.85	55.70	54.75	55.70	0
1141015	00693U	0	2,426,669	47893294	19.68	19.76	19.68	19.75	0
1141015	00700	0	776,249	14216599	18.26	18.40	18.22	18.29	0
1141015	00701	0	977,600	27142513	27.81	27.81	27.70	27.78	0
1141015	00702	0	111,380	2526200	22.73	22.73	22.66	22.68	0
1141015	00703	0	199,531	4347804	21.87	21.87	21.67	21.85	0
1141015	00707R	0	0						0
1141015	00708L	0	6,549,003	567927522	86.35	87.20	86.15	87.20	0
1141015	00709	0	62,531	2130148	33.95	34.19	33.95	34.19	0
1141015	00710B	0	205,311	3816304	18.58	18.62	18.58	18.58	0
1141015	00711B	0	176,116	2830643	16.11	16.11	16.06	16.09	0
1141015	00712	0	20,590,553	180528417	8.75	8.79	8.75	8.76	0
1141015	00713	0	8,498,114	434914264	51.15	51.30	51.05	51.25	0
1141015	00714	0	290,409	5775924	19.88	19.91	19.87	19.88	0
1141015	00715L	0	154,557,240	1531936258	9.94	9.96	9.82	9.89	0
1141015	00717	0	85,837	1276009	14.87	14.90	14.84	14.86	0
1141015	00728	0	125,097	4435203	35.20	35.69	35.03	35.69	0
1141015	00730	0	285,111	6805908	23.56	24.04	23.56	24.01	0
1141015	00731	0	684,673	46601693	67.90	68.15	67.90	68.05	0
1141015	00733	0	1,033,331	49398377	46.77	48.20	46.77	48.20	1
1141015	00735	0	161,233	7243428	44.47	45.18	44.45	45.18	0
1141015	00736	0	117,354	3113093	26.57	26.64	26.45	26.64	0
1141015	00737	0	717,512	26207559	36.10	36.65	36.07	36.65	0
1141015	00738U	0	14,573,389	620461633	42.43	42.81	42.17	42.60	0
1141015	00739	0	71,123	1823084	25.80	25.96	25.56	25.65	0
1141015	00752	0	2,268,124	60171661	26.60	26.69	26.39	26.57	0
1141015	00753L	0	27,941,013	362764801	12.88	13.15	12.86	13.01	0
1141015	00757	0	4,051,515	474505525	117.00	117.40	116.95	117.35	0
1141015	00762	0	921,235	76831405	83.60	83.65	83.15	83.55	0
1141015	00763U	0	4,281,293	119163999	27.79	27.99	27.76	27.91	0
1141015	00770	0	592,560	32371958	54.70	54.75	54.50	54.75	0
1141015	00771	0	38,083	604143	15.90	15.90	15.85	15.85	0
1141015	00775B	0	53,051	1738422	32.76	32.77	32.75	32.75	0
1141015	00783	0	364,786	8696585	23.74	23.95	23.68	23.83	0
1141015	00830	0	10,312,928	541816415	52.40	52.90	52.30	52.85	0
1141015	00850	0	709,928	37342505	52.30	52.90	52.10	52.90	0
1141015	00851	0	23,949	1327292	55.15	55.50	55.15	55.40	0
1141015	00852L	0	820,954	23288999	28.36	28.40	28.33	28.36	0
1141015	00861	0	94,241	4757104	50.10	50.55	50.10	50.55	0
1141015	00865B	0	3,935,539	179586924	45.74	45.76	45.52	45.52	0
1141015	00875	0	21,792	858503	39.47	39.47	39.34	39.43	0
1141015	00876	0	432,455	19828022	45.33	46.05	45.33	46.05	0
1141015	00878	0	41,209,741	872896768	21.22	21.22	21.14	21.19	0
1141015	00881	0	12,503,838	376106612	29.88	30.32	29.73	30.30	0
1141015	00882	0	26,875,186	381262867	14.05	14.25	14.05	14.21	0
1141015	00885	0	13,014,855	231894136	17.88	17.97	17.68	17.71	0
1141015	00891	0	4,422,381	82008369	18.45	18.66	18.35	18.65	0
1141015	00892	0	1,770,846	35935143	20.18	20.48	20.07	20.48	0
1141015	00893	0	2,758,255	85799015	31.10	31.23	30.93	31.21	0
1141015	00894	0	1,456,033	36904738	25.20	25.57	25.03	25.56	0
1141015	00895	0	1,416,161	52264313	36.99	37.07	36.73	37.06	0
1141015	00896	0	1,359,626	25441066	18.66	18.80	18.55	18.79	0
1141015	00897	0	391,153	3059578	7.80	7.85	7.79	7.83	0
1141015	00898	0	251,424	1811805	7.16	7.22	7.16	7.21	0
1141015	00899	0	585,452	11830223	20.05	20.25	20.05	20.24	0
1141015	00900	0	11,416,019	154376477	13.47	13.57	13.46	13.55	0
1141015	00901	0	121,531	3135767	25.84	26.01	25.60	26.01	0
1141015	00902	0	2,639,657	30638687	11.60	11.69	11.56	11.67	0
1141015	00903	0	414,450	7330921	17.67	17.73	17.66	17.73	0
1141015	00904	0	4,167,484	86896000	20.73	20.96	20.62	20.94	0
1141015	00905	0	2,380,019	39279521	16.41	16.62	16.34	16.62	0
1141015	00907	0	990,360	15369650	15.60	15.60	15.49	15.54	0
1141015	00908	0	236,213	3163711	13.40	13.40	13.38	13.38	0
1141015	00909	0	6,994,799	352693764	50.15	50.60	50.10	50.55	1
1141015	00910	0	2,514,770	112461654	44.59	44.89	44.40	44.88	1
1141015	00911	0	515,965	15554293	30.38	30.38	30.03	30.20	0
1141015	00912	0	700,000	14522777	20.68	20.88	20.65	20.88	0
1141015	00913	0	233,922	5236772	22.28	22.60	22.27	22.60	0
1141015	00915	0	3,338,001	75009746	22.44	22.55	22.39	22.51	0
1141015	00916	0	452,564	11769828	25.96	26.03	25.95	26.03	0
1141015	00917	0	227,168	5276019	23.40	23.40	23.21	23.23	0
1141015	00918	0	9,068,388	201371346	22.17	22.28	22.09	22.23	0
1141015	00919	0	74,530,444	1580778028	21.26	21.26	21.15	21.21	0
1141015	00920	0	148,697	2572031	17.25	17.34	17.25	17.32	0
1141015	00921	0	373,171	6378531	17.05	17.13	17.00	17.13	0
1141015	00922	0	25,942,964	662044229	25.48	25.74	25.32	25.73	0
1141015	00923	0	3,027,078	73221761	24.05	24.40	23.96	24.40	0
1141015	00924	0	2,766,613	76612579	27.74	27.78	27.65	27.71	0
1141015	00926	0	1,295,203	29515824	22.89	22.89	22.75	22.82	0
1141015	00927	0	4,237,494	84653093	19.85	20.07	19.72	20.06	0
1141015	00929	0	18,996,487	347091562	18.19	18.32	18.14	18.32	0
1141015	00930	0	1,133,899	19344154	17.10	17.12	17.01	17.07	0
1141015	00932	0	384,491	5546825	14.35	14.48	14.35	14.46	0
1141015	00934	0	2,840,989	56717326	19.92	20.02	19.83	19.98	0
1141015	00935	0	4,021,153	110316628	27.35	27.67	27.09	27.64	0
1141015	00936	0	1,898,574	29436133	15.50	15.53	15.44	15.53	0
1141015	00938	0	716,120	11865203	16.50	16.66	16.45	16.63	0
1141015	00939	0	4,979,287	70236523	14.05	14.15	14.02	14.15	0
1141015	00940	0	21,863,315	205050110	9.35	9.41	9.34	9.40	0
1141015	00941	0	11,622,287	183584119	15.64	15.95	15.64	15.93	0
1141015	00943	0	344,040	5061847	14.53	14.75	14.51	14.75	0
1141015	00944	0	310,904	4396266	14.09	14.15	14.09	14.15	0
1141015	00945B	0	5,813,178	82404147	14.20	14.25	14.15	14.16	0
1141015	00946	0	4,034,250	41134727	10.10	10.25	10.05	10.24	0
1141015	00947	0	1,621,749	25460466	15.75	15.79	15.53	15.69	0
1141015	00949	0	2,261,247	39253222	17.29	17.41	17.29	17.41	0
1141015	00951	0	3,499,115	36359810	10.30	10.50	10.26	10.48	0
1141015	00952	0	1,883,315	21062982	11.16	11.24	11.06	11.22	0
1141015	00953B	0	19,393,472	183932365	9.49	9.51	9.47	9.48	0
1141015	00954	0	2,406,429	26421269	10.90	11.10	10.90	11.06	0
1141015	00956	0	120,803	1240261	10.21	10.30	10.21	10.27	0
1141015	00960	0	2,017,214	27183463	13.67	13.68	13.41	13.42	0
1141015	00961	0	5,821,719	54760596	9.40	9.43	9.36	9.41	0
1141015	00962	0	485,010	5220081	10.66	10.83	10.62	10.81	0
1141015	00963	0	1,063,482	11293607	10.65	10.65	10.61	10.63	0
1141015	00964	0	1,053,777	11458541	10.90	10.92	10.84	10.86	0
1141015	00965	0	5,274,726	117180469	22.11	22.30	22.11	22.27	0
1141015	00971	0	2,000,339	32207809	16.11	16.12	16.09	16.12	0
1141015	00972	0	129,504	2079285	15.96	16.08	15.96	16.06	0
1141015	009800	0	3,514,705	36991678	10.54	10.54	10.50	10.54	0
1141015	009801	0	2,997,896	32282817	10.82	10.82	10.75	10.79	0
1141015	009802	0	3,565,953	37959145	10.60	10.69	10.52	10.68	0
1141015	009803	0	2,511,773	30670053	12.17	12.31	12.10	12.30	0
1141015	009804	0	1,689,629	23082528	13.65	13.78	13.55	13.78	0
1141015	009805	0	19,836,802	251602856	12.69	12.78	12.63	12.66	0
1141015	009808	0	1,794,204	33955232	18.84	19.04	18.79	19.04	0
1141015	009809	0	3,659,322	36745390	10.03	10.09	9.98	10.09	0
1141015	00980A	0	7,078,471	98140074	13.81	13.95	13.71	13.95	0
1141015	009810	0	527,822	9016632	17.11	17.19	17.05	17.10	0
1141015	009811	0	5,712,042	63252529	11.09	11.09	11.06	11.09	0
1141015	009812	0	3,585,244	35899745	9.95	10.03	9.95	10.03	0
1141015	00981A	0	59,155,930	828314525	13.84	14.13	13.74	14.12	0
1141015	00981T	0	3,674,652	37677429	10.23	10.27	10.23	10.27	0
1141015	00982A	0	50,938,311	684168994	13.21	13.57	13.16	13.56	0
1141015	00982D	0	6,264,883	63124077	10.08	10.09	10.06	10.06	0
1141015	00983A	0	10,532,715	134912996	12.83	12.84	12.78	12.83	0
1141015	00983D	0	6,129,323	61780730	10.10	10.11	10.05	10.05	0
1141015	00984A	0	19,165,188	201038706	10.51	10.53	10.43	10.53	0
1141015	00985A	0	6,892,620	81681671	11.75	11.94	11.69	11.94	0
1141015	00985B	0	18,017,527	181054778	10.06	10.07	10.03	10.03	0
1141015	00986A	0	1,808,797	19429821	10.80	10.80	10.71	10.75	0
1141015	01001T	0	49,018	610256	12.44	12.49	12.44	12.49	0
1141015	01002T	0	101,017	1507157	14.92	14.92	14.92	14.92	0
1141015	01004T	0	63,034	711087	11.28	11.29	11.28	11.28	0
1141015	01007T	0	82,017	1164641	14.20	14.20	14.20	14.20	0
1141015	01009T	0	16,724	117732	7.03	7.09	7.03	7.09	0
1141015	01010T	0	45,058	450630	10.00	10.01	10.00	10.01	0
1141015	020000	0	0						0
1141015	020011	0	0						0
1141015	020012	0	0						0
1141015	02001L	0	79,000	3381980	42.29	43.22	41.58	43.22	1
1141015	02001R	0	113,000	108560	0.98	0.98	0.96	0.96	0
1141015	02001S	0	1,000	8850	8.85	8.85	8.85	8.85	0
1141015	020020	0	9,000	133490	14.75	14.85	14.75	14.83	0
1141015	020028	0	63,000	790190	12.55	12.55	12.52	12.52	0
1141015	020029	0	30,000	282970	9.43	9.44	9.41	9.41	0
1141015	020030	0	5,000	40010	7.95	8.03	7.95	8.03	0
1141015	020031	0	18,000	109920	6.10	6.12	6.10	6.10	0
1141015	020032	0	43,000	328510	7.67	7.67	7.57	7.57	0
1141015	020034	0	21,000	154680	7.36	7.38	7.35	7.38	0
1141015	020036	0	0						0
1141015	020037	0	11,000	86210	7.81	7.84	7.81	7.84	0
1141015	020038	0	20,000	156240	7.83	7.83	7.78	7.78	0
1141015	020039	0	50,000	422760	8.45	8.54	8.45	8.53	0
1141015	1101	0	19,381,560	445352624	23.00	23.15	22.90	22.95	0
1141015	1101B	0	3,000	136050	45.35	45.35	45.35	45.35	0
1141015	1102	0	3,660,481	134690180	36.75	37.00	36.70	36.70	0
1141015	1103	0	260,387	3401326	13.00	13.10	13.00	13.05	0
1141015	1104	0	1,531,682	47178113	30.65	30.95	30.45	30.85	0
1141015	1108	0	97,785	1465087	14.95	15.00	14.95	14.95	0
1141015	1109	0	68,502	1062461	15.45	15.65	15.45	15.45	0
1141015	1110	0	89,617	1501256	16.80	16.95	16.65	16.65	0
1141015	1201	0	169,851	2568413	15.10	15.20	15.05	15.05	0
1141015	1203	0	26,637	1054233	39.75	39.90	39.35	39.35	0
1141015	1210	0	2,475,378	128809022	51.70	52.30	51.40	52.30	0
1141015	1213	0	9,001	106212	11.80	11.80	11.80	11.80	0
1141015	1215	0	2,186,788	302870413	139.50	140.00	137.00	138.50	-1
1141015	1216	0	6,694,833	520265557	77.80	78.50	77.50	77.50	0
1141015	1217	0	624,594	6433221	10.35	10.35	10.25	10.30	0
1141015	1218	0	6,024,978	117188811	19.30	19.50	18.95	19.50	0
1141015	1219	0	496,875	6739412	13.60	13.65	13.50	13.55	0
1141015	1220	0	62,733	819034	13.10	13.15	13.00	13.00	0
1141015	1225	0	804,562	25001864	29.95	32.35	29.95	30.90	1
1141015	1227	0	4,712,925	157491923	31.55	33.95	31.40	33.95	2
1141015	1229	0	1,818,769	90028211	50.50	50.70	49.10	49.35	0
1141015	1231	0	392,566	44698850	115.50	115.50	113.00	113.50	0
1141015	1232	0	185,293	27287379	147.50	151.00	146.00	146.00	0
1141015	1233	0	6,422	198965	31.35	31.35	30.90	30.90	0
1141015	1234	0	97,722	3686499	37.70	37.80	37.70	37.70	0
1141015	1235	0	63,716	3233725	49.50	51.20	49.50	51.20	4
1141015	1236	0	122,312	3044856	24.80	25.00	24.75	24.95	0
1141015	1256	0	84,836	12828163	153.50	155.00	149.50	150.00	-3
1141015	1301	0	13,406,020	497596730	37.50	37.60	36.70	37.00	0
1141015	1303	0	29,922,274	1208110390	40.30	41.15	39.60	40.50	0
1141015	1304	0	2,662,572	27879703	10.70	10.75	10.35	10.35	0
1141015	1305	0	1,374,946	15472031	11.65	11.70	11.15	11.15	0
1141015	1307	0	777,844	23178681	30.10	30.15	29.65	29.90	0
1141015	1308	0	2,476,993	32192686	13.20	13.20	12.90	13.00	0
1141015	1309	0	773,314	8526703	11.15	11.20	10.90	11.00	0
1141015	1310	0	654,680	5645196	8.72	8.73	8.57	8.58	0
1141015	1312	0	3,332,864	33327644	10.10	10.15	9.91	9.97	0
1141015	1312A	0	0						0
1141015	1313	0	3,009,510	30785137	10.50	10.50	10.05	10.10	0
1141015	1314	0	13,972,571	100587234	7.33	7.33	7.17	7.18	0
1141015	1315	0	5,582	362222	65.10	65.10	64.70	64.70	0
1141015	1316	0	11,441,758	181083485	16.30	16.40	15.30	15.35	0
1141015	1319	0	2,825,229	256933064	91.50	91.50	90.20	90.90	0
1141015	1321	0	73,861	2646103	35.95	35.95	35.75	35.85	0
1141015	1323	0	35,445	699433	19.70	19.75	19.70	19.70	0
1141015	1324	0	14,419	158622	11.05	11.05	10.95	11.00	0
1141015	1325	0	296,500	8776873	29.70	29.85	29.50	29.50	0
1141015	1326	0	7,458,616	212628443	28.60	28.80	28.20	28.55	0
1141015	1337	0	110,944	561915	5.09	5.09	5.03	5.06	0
1141015	1338	0	49,461	1084469	21.90	22.05	21.85	21.95	0
1141015	1339	0	28,375	1180401	42.30	42.30	40.90	41.85	0
1141015	1340	0	193,544	1358261	6.99	7.17	6.97	7.00	0
1141015	1341	0	2,400	139471	59.00	59.00	57.60	57.60	0
1141015	1342	0	428,272	35034726	85.10	85.10	80.50	80.50	-4
1141015	1402	0	16,930,138	461983660	27.45	27.55	27.15	27.30	0
1141015	1409	0	5,471,915	72716765	13.45	13.55	13.15	13.20	0
1141015	1410	0	31,453	1074349	34.15	34.55	33.90	33.90	0
1141015	1413	0	24,782	257790	10.45	10.45	10.35	10.40	0
1141015	1414	0	640,253	10757267	16.95	17.00	16.75	16.90	0
1141015	1416	0	102,422	1153756	11.30	11.30	11.20	11.30	0
1141015	1417	0	228,165	1871479	8.28	8.28	8.15	8.25	0
1141015	1418	0	11,429	234625	20.20	20.65	20.20	20.60	0
1141015	1419	0	507,140	28552973	57.50	57.50	55.60	56.20	0
1141015	1423	0	23,809	906198	38.40	38.40	37.95	38.10	0
1141015	1432	0	47,744	834489	17.40	17.60	17.40	17.45	0
1141015	1434	0	803,467	12129508	15.15	15.20	15.05	15.05	0
1141015	1435	0	18,606	489378	26.50	26.95	25.70	25.70	-2
1141015	1436	0	355,749	22927730	66.40	66.40	63.60	64.50	0
1141015	1437	0	76,168	2308494	30.35	30.40	30.15	30.35	0
1141015	1438	0	38,687	1423576	36.70	37.00	36.60	36.70	0
1141015	1439	0	7,335	206434	28.15	28.25	28.05	28.05	0
1141015	1440	0	2,044,945	26170515	13.00	13.00	12.75	12.75	0
1141015	1441	0	9,599	107199	11.35	11.35	11.10	11.10	0
1141015	1442	0	3,775,999	138093414	36.90	37.20	36.50	36.50	0
1141015	1443	0	14,603	396924	27.80	27.80	26.95	26.95	0
1141015	1444	0	776,807	4923915	6.42	6.42	6.29	6.31	0
1141015	1445	0	55,289	813303	14.70	14.85	14.55	14.55	0
1141015	1446	0	537,686	9766953	18.65	18.65	17.95	18.15	0
1141015	1447	0	492,206	2794172	5.76	5.76	5.64	5.65	0
1141015	1449	0	377,946	4461655	11.80	11.95	11.75	11.75	0
1141015	1451	0	229,306	3987726	17.50	17.50	17.30	17.30	0
1141015	1452	0	573,097	6710722	12.10	12.10	11.50	11.65	0
1141015	1453	0	62,442	831277	13.60	13.60	13.20	13.25	0
1141015	1454	0	40,940	565214	13.95	14.10	13.60	13.60	0
1141015	1455	0	603,682	4948205	8.26	8.28	8.11	8.15	0
1141015	1456	0	60,125	769918	12.75	13.00	12.60	12.95	0
1141015	1457	0	221,851	3646769	16.40	16.50	16.40	16.45	0
1141015	1459	0	95,545	1122578	11.75	11.80	11.70	11.75	0
1141015	1460	0	434,552	2513969	5.77	5.88	5.74	5.83	0
1141015	1463	0	861,309	18684021	21.65	21.75	21.60	21.75	0
1141015	1464	0	201,190	2246857	11.30	11.30	11.10	11.15	0
1141015	1465	0	42,506	552391	13.05	13.10	12.90	13.10	0
1141015	1466	0	225,840	3970980	17.55	18.00	17.35	17.80	0
1141015	1467	0	81,852	605733	7.51	7.51	7.36	7.36	0
1141015	1468	0	58,287	712594	12.35	12.35	11.95	12.25	0
1141015	1470	0	7,007	160449	22.30	23.00	22.30	23.00	0
1141015	1471	0	266,813	2403021	9.01	9.15	8.95	9.01	0
1141015	1472	0	14,641	1324751	91.00	91.50	90.00	90.00	0
1141015	1473	0	656,601	20621844	32.40	32.40	30.50	31.05	0
1141015	1474	0	99,454	1151378	11.75	11.75	11.50	11.60	0
1141015	1475	0	128,104	4778344	37.25	39.00	36.15	36.50	0
1141015	1476	0	363,336	159379547	433.00	441.00	433.00	439.50	3
1141015	1477	0	590,539	162355240	275.00	278.00	273.50	274.50	0
1141015	1503	0	1,054,098	183512064	175.50	176.50	173.00	174.50	0
1141015	1504	0	43,927,088	4715716618	106.00	109.50	104.50	108.00	4
1141015	1506	0	101,208	1299647	13.00	13.05	12.75	12.95	0
1141015	1512	0	52,392	427617	8.08	8.24	8.06	8.13	0
1141015	1513	0	2,824,948	439425836	155.00	156.50	154.00	156.50	1
1141015	1514	0	895,577	90181191	100.50	102.00	100.00	101.50	1
1141015	1515	0	384,458	10627096	27.55	27.90	27.50	27.50	0
1141015	1516	0	83,230	1500892	18.10	18.20	17.90	18.00	0
1141015	1517	0	2,699,147	37331217	14.05	14.10	13.55	13.70	0
1141015	1519	0	1,553,051	876856894	554.00	574.00	553.00	571.00	20
1141015	1521	0	12,104	298626	24.70	24.80	24.50	24.50	0
1141015	1522	0	1,244,275	52436159	43.10	43.10	41.95	41.95	0
1141015	1522A	0	4,000	195550	48.90	48.90	48.85	48.85	0
1141015	1524	0	693,840	18638007	27.10	27.45	26.65	26.85	0
1141015	1525	0	20,833	1385301	66.70	66.90	66.00	66.00	0
1141015	1526	0	1,094,256	20790438	19.40	19.45	18.60	18.95	0
1141015	1527	0	140,827	4610940	32.75	33.00	32.60	32.70	0
1141015	1528	0	1,141,361	17124931	15.35	15.35	14.90	14.95	0
1141015	1529	0	855,729	18325179	21.45	22.00	21.25	21.25	0
1141015	1530	0	92,832	2522633	27.15	27.70	26.50	27.45	0
1141015	1531	0	97,134	1162958	11.75	12.10	11.75	11.90	0
1141015	1532	0	967,958	25768523	27.00	27.10	26.50	26.50	0
1141015	1533	0	62,077	1946593	31.50	31.50	31.15	31.20	0
1141015	1535	0	42,798	2384936	55.50	56.00	55.40	55.50	0
1141015	1536	0	1,792,994	106258789	60.00	60.10	59.00	59.10	0
1141015	1537	0	608,552	74528721	129.00	129.00	121.00	121.00	-7
1141015	1538	0	14,143	368296	26.50	27.00	25.85	25.90	0
1141015	1539	0	58,700	1018027	17.50	17.50	17.20	17.30	0
1141015	1540	0	248,665	5713126	23.10	23.20	22.80	23.00	0
1141015	1541	0	6,010	149148	25.00	25.00	24.70	24.70	0
1141015	1558	0	66,392	5939118	89.00	89.80	89.00	89.70	0
1141015	1560	0	3,363,102	1098524280	319.00	334.00	313.50	334.00	20
1141015	1563	0	271,834	12442002	46.00	46.45	45.45	45.60	0
1141015	1568	0	39,222	884613	22.80	22.80	22.35	22.55	0
1141015	1582	0	954,973	63554622	67.00	67.00	66.20	66.50	0
1141015	1583	0	8,724	429469	49.45	49.60	48.90	49.00	0
1141015	1587	0	736,986	29836930	39.20	41.50	39.15	40.15	1
1141015	1589	0	1,096,920	25142906	23.55	23.55	22.60	22.70	0
1141015	1590	0	1,896,933	1694814810	874.00	910.00	866.00	902.00	31
1141015	1597	0	242,254	18872049	78.70	78.70	77.50	77.90	0
1141015	1598	0	355,867	7956382	22.25	22.60	21.95	22.60	0
1141015	1603	0	674,502	25604096	38.35	38.40	37.70	38.10	0
1141015	1604	0	236,066	5864288	24.85	25.00	24.80	24.85	0
1141015	1605	0	81,684,172	2228926548	27.80	28.15	26.90	27.15	0
1141015	1608	0	2,995,149	90772549	30.70	30.95	30.00	30.00	0
1141015	1609	0	4,407,580	181792081	41.50	41.80	41.00	41.35	0
1141015	1611	0	218,389	2797018	12.80	12.90	12.75	12.80	0
1141015	1612	0	1,083,743	41612961	38.75	38.80	38.05	38.30	0
1141015	1614	0	175,547	6302920	36.05	36.10	35.75	35.80	0
1141015	1615	0	126,997	5862992	46.40	46.40	46.05	46.10	0
1141015	1616	0	1,218,532	43684230	36.15	36.30	35.60	36.00	0
1141015	1617	0	93,770	1437199	15.30	15.45	15.25	15.35	0
1141015	1618	0	692,222	30543438	44.35	44.40	43.90	44.25	0
1141015	1626	0	111,982	1270596	11.75	11.75	11.25	11.35	0
1141015	1702	0	2,309,752	89521715	39.20	39.20	38.70	38.70	0
1141015	1707	0	977,857	119453271	123.00	124.00	122.00	122.00	-1
1141015	1708	0	2,429,884	74389533	30.90	31.20	30.25	30.25	0
1141015	1709	0	166,656	2797343	16.65	16.90	16.65	16.80	0
1141015	1710	0	1,925,805	23546752	12.35	12.40	12.05	12.20	0
1141015	1711	0	2,104,577	39915371	19.15	19.15	18.75	19.15	0
1141015	1712	0	902,726	39901813	43.20	44.80	43.15	44.80	1
1141015	1713	0	160,507	7830893	49.00	49.65	48.40	49.00	0
1141015	1714	0	2,555,091	21105488	8.28	8.37	8.17	8.34	0
1141015	1717	0	9,490,551	370701321	39.95	40.05	38.50	38.95	-1
1141015	1718	0	4,938,396	31418862	6.43	6.46	6.32	6.34	0
1141015	1720	0	1,941,252	105809620	54.50	54.90	54.20	54.50	0
1141015	1721	0	563,677	7112998	12.70	12.80	12.50	12.50	0
1141015	1722	0	2,502,562	120358785	48.55	48.80	47.80	47.80	0
1141015	1723	0	1,882,393	166564069	85.90	89.30	84.20	89.30	4
1141015	1725	0	32,658	849768	26.20	26.35	25.85	25.90	0
1141015	1726	0	26,521	1988710	75.00	75.10	74.90	74.90	0
1141015	1727	0	1,643,117	61501636	38.00	38.45	36.90	37.25	0
1141015	1730	0	19,278	1007320	52.30	52.30	52.20	52.20	0
1141015	1731	0	36,265	792258	21.85	21.90	21.80	21.85	0
1141015	1732	0	95,348	2702505	28.30	28.60	28.10	28.35	0
1141015	1733	0	419,182	14598096	35.35	35.35	34.35	34.40	0
1141015	1734	0	458,218	14572780	31.55	32.00	31.55	32.00	0
1141015	1735	0	9,775	145140	14.70	14.90	14.70	14.85	0
1141015	1736	0	945,182	156101571	165.50	167.50	161.50	166.50	1
1141015	1737	0	81,073	2592773	31.95	32.00	31.90	31.95	0
1141015	1752	0	122,948	4670289	37.65	38.15	37.65	38.10	0
1141015	1760	0	103,363	6767470	65.30	66.70	65.30	65.30	0
1141015	1762	0	66,064	1674644	25.30	25.55	25.25	25.30	0
1141015	1773	0	488,550	70850528	146.50	146.50	143.00	146.00	2
1141015	1776	0	31,608	495393	15.65	15.70	15.60	15.65	0
1141015	1783	0	49,090	2149752	44.00	44.15	43.65	43.70	0
1141015	1786	0	921,720	87445336	95.40	96.50	93.60	95.00	1
1141015	1789	0	1,195,637	21858325	18.50	18.60	18.10	18.10	0
1141015	1795	0	2,256,877	632255869	281.50	282.00	279.00	282.00	4
1141015	1802	0	40,941,236	1172566374	28.70	29.15	27.90	28.85	0
1141015	1805	0	102,344	1082040	10.55	10.70	10.45	10.70	0
1141015	1806	0	228,975	2098290	9.21	9.22	9.14	9.16	0
1141015	1808	0	6,116,191	184240960	28.55	30.85	28.55	30.75	2
1141015	1809	0	1,079,914	20481944	19.05	19.15	18.85	18.85	0
1141015	1810	0	2,084,555	40458447	19.75	19.85	19.20	19.20	0
1141015	1817	0	41,210	1589764	38.65	38.70	38.50	38.50	0
1141015	1903	0	211,698	11441525	54.60	55.00	53.70	54.10	0
1141015	1904	0	583,575	10203295	17.60	17.70	17.40	17.40	0
1141015	1905	0	1,318,639	15544894	11.70	11.90	11.65	11.75	0
1141015	1906	0	111,457	1440549	13.05	13.05	12.65	12.85	0
1141015	1907	0	2,478,070	63772782	25.55	26.15	25.55	25.70	0
1141015	1909	0	1,349,243	13311148	9.98	10.00	9.81	9.87	0
1141015	2002	0	28,125,288	527600542	18.90	19.00	18.70	18.70	0
1141015	2002A	0	3,090	121346	39.30	39.40	39.10	39.40	0
1141015	2006	0	2,957,372	182675420	62.20	62.30	61.50	61.50	0
1141015	2007	0	305,952	2313845	7.61	7.66	7.50	7.51	0
1141015	2008	0	21,900	591873	27.10	27.20	27.00	27.00	0
1141015	2009	0	5,680,836	232061630	42.00	42.25	40.20	40.40	-1
1141015	2010	0	2,820,628	55243760	19.75	19.75	19.35	19.75	0
1141015	2012	0	44,740	732896	16.35	16.50	16.30	16.40	0
1141015	2013	0	53,469	2198754	41.05	41.30	40.95	41.05	0
1141015	2014	0	5,784,325	90929500	15.95	16.20	15.55	15.60	0
1141015	2015	0	490,790	32966912	65.20	68.00	64.40	68.00	2
1141015	2017	0	604,375	5533778	9.23	9.26	9.10	9.16	0
1141015	2020	0	3,759,903	86257256	23.50	23.70	22.85	22.85	0
1141015	2022	0	222,876	1743589	7.89	7.91	7.80	7.81	0
1141015	2023	0	1,024,437	15173661	14.85	14.85	14.70	14.85	0
1141015	2024	0	10,638	188977	18.00	18.00	17.50	17.50	0
1141015	2025	0	179,251	1871486	10.90	10.90	10.35	10.35	0
1141015	2027	0	26,246,564	1017039339	39.50	39.90	38.20	38.40	-1
1141015	2028	0	85,627	1409452	16.65	16.75	16.30	16.30	0
1141015	2029	0	198,821	4354488	21.95	22.00	21.80	21.90	0
1141015	2030	0	147,668	2062235	14.00	14.15	13.90	13.95	0
1141015	2031	0	2,707,279	108920352	40.15	40.70	40.15	40.20	0
1141015	2032	0	224,452	3289846	14.80	14.95	14.60	14.60	0
1141015	2033	0	163,748	2810027	17.35	17.40	17.00	17.10	0
1141015	2034	0	1,923,879	38412362	20.45	20.60	19.75	19.80	0
1141015	2038	0	416,826	6382035	15.50	15.60	15.10	15.10	0
1141015	2049	0	2,285,904	476546041	209.50	211.00	206.50	209.00	0
1141015	2059	0	630,315	2459153275	3870.00	3960.00	3785.00	3920.00	125
1141015	2062	0	433,335	9506162	21.80	22.10	21.70	22.00	0
1141015	2069	0	131,741	2011877	15.40	15.40	15.20	15.25	0
1141015	2101	0	2,726,075	99834028	37.00	37.30	35.95	37.30	0
1141015	2102	0	448,717	8769570	19.50	19.90	19.35	19.45	0
1141015	2103	0	1,978,002	29788170	15.15	15.20	15.00	15.00	0
1141015	2104	0	1,596,333	17043699	10.85	10.85	10.60	10.65	0
1141015	2105	0	9,850,970	345813083	35.75	36.00	34.90	35.00	-1
1141015	2106	0	2,226,811	44236981	20.00	20.00	19.85	19.85	0
1141015	2107	0	218,374	5217006	23.95	24.00	23.80	23.80	0
1141015	2108	0	598,152	13956088	23.65	23.80	23.15	23.25	0
1141015	2109	0	462,047	6957621	15.30	15.35	14.95	14.95	0
1141015	2114	0	19,771	1767641	89.40	89.50	89.30	89.50	0
1141015	2115	0	7,619	202734	26.90	26.90	26.50	26.50	0
1141015	2201	0	2,379,360	76392056	32.45	32.50	31.95	32.00	0
1141015	2204	0	981,020	57512219	59.80	59.80	58.30	58.30	-1
1141015	2206	0	1,387,152	83934776	61.40	61.40	60.10	60.40	0
1141015	2207	0	167,479	95391958	575.00	575.00	568.00	568.00	-6
1141015	2208	0	5,713,541	125968600	22.30	22.40	21.90	21.95	0
1141015	2211	0	2,415,466	266356178	110.50	112.00	108.00	112.00	2
1141015	2227	0	60,236	3275484	54.60	54.60	54.00	54.00	0
1141015	2228	0	872,100	84465752	98.40	99.50	95.50	96.20	1
1141015	2231	0	1,425,870	169185221	116.50	121.00	115.50	118.50	4
1141015	2233	0	2,143,323	452236161	195.50	214.50	195.50	214.50	19
1141015	2236	0	1,970,131	184397111	100.00	101.00	89.70	92.80	-6
1141015	2239	0	53,473	1759426	33.45	33.45	32.60	32.60	0
1141015	2241	0	1,857,378	64534397	34.20	35.65	33.50	35.25	1
1141015	2243	0	351,673	4414716	12.80	12.80	12.40	12.50	0
1141015	2247	0	247,663	72911862	293.50	300.00	288.50	300.00	9
1141015	2248	0	66,480	3200888	48.15	49.60	46.40	48.00	-1
1141015	2250	0	116,529	9800642	83.80	84.60	83.50	84.20	0
1141015	2254	0	13,400	804024	59.50	60.50	59.40	60.30	0
1141015	2258	0	319,710	12039678	37.55	37.95	37.50	37.60	0
1141015	2301	0	35,671,295	5734819787	160.50	163.50	158.50	161.50	1
1141015	2302	0	6,141,085	113998748	17.70	19.05	17.55	18.95	1
1141015	2303	0	36,130,362	1607950301	45.00	45.10	44.30	44.50	0
1141015	2305	0	502,189	5544397	10.95	11.20	10.95	11.05	0
1141015	2308	0	13,304,315	13348929884	1000.00	1015.00	987.00	1015.00	23
1141015	2312	0	51,051,267	1131597982	21.85	22.65	21.25	22.20	0
1141015	2313	0	33,510,214	2863201387	85.40	86.80	83.10	86.20	2
1141015	2316	0	8,085,707	799504677	96.50	100.50	95.90	99.50	4
1141015	2317	0	65,964,764	13607971885	207.50	208.00	203.00	206.50	0
1141015	2321	0	5,740	98686	16.95	17.50	16.95	17.50	0
1141015	2323	0	3,624,746	32969289	9.27	9.27	9.06	9.07	0
1141015	2324	0	28,473,671	894203009	31.80	31.80	30.80	31.65	0
1141015	2327	0	18,226,106	3172044958	172.50	176.00	171.00	175.00	3
1141015	2328	0	6,649,454	338004141	51.50	51.50	50.40	50.60	0
1141015	2329	0	10,375,813	475514062	45.80	46.90	44.80	46.10	0
1141015	2330	0	45,432,176	65812420573	1435.00	1465.00	1425.00	1465.00	40
1141015	2331	0	2,223,490	45910991	20.50	20.95	20.25	20.55	0
1141015	2332	0	3,948,820	67278301	17.30	17.40	16.90	16.90	0
1141015	2337	0	25,248,013	649800872	25.80	26.20	25.10	25.90	0
1141015	2338	0	1,263,615	49140439	39.30	39.35	38.65	38.85	0
1141015	2340	0	2,491,611	63311291	25.20	25.80	25.10	25.50	0
1141015	2342	0	8,452,175	255057174	29.25	31.55	27.80	31.55	2
1141015	2344	0	309,479,559	12500046385	41.45	41.65	39.30	40.00	0
1141015	2345	0	4,825,391	4862045298	1000.00	1020.00	987.00	1020.00	20
1141015	2347	0	4,825,815	286348134	59.10	59.80	58.80	59.30	0
1141015	2348	0	455,092	39650079	87.20	87.70	86.60	87.10	0
1141015	2348A	0	189	6857					0
1141015	2349	0	1,771,294	17489661	9.85	9.99	9.81	9.81	0
1141015	2351	0	752,617	60282291	80.90	81.00	79.30	80.10	0
1141015	2352	0	5,389,385	167251540	31.25	31.30	30.75	30.80	0
1141015	2353	0	11,483,054	346158316	30.10	30.40	29.80	30.40	0
1141015	2354	0	11,412,268	740945495	65.70	66.00	64.60	64.70	0
1141015	2355	0	4,022,024	134811361	33.50	33.65	33.15	33.60	0
1141015	2356	0	7,419,268	320661979	43.60	43.60	42.90	43.40	0
1141015	2357	0	3,822,857	2618995483	696.00	696.00	681.00	684.00	-3
1141015	2359	0	859,264	112894041	132.00	133.00	131.00	131.00	0
1141015	2360	0	5,560,756	3821537680	670.00	704.00	667.00	687.00	24
1141015	2362	0	360,750	14128362	39.35	39.55	39.05	39.05	0
1141015	2363	0	5,390,112	306225730	57.00	57.80	56.00	56.90	0
1141015	2364	0	104,631	7458619	70.50	71.90	70.10	71.60	1
1141015	2365	0	1,038,029	40178824	38.85	39.10	38.55	38.65	0
1141015	2367	0	4,390,824	114925542	26.00	26.35	25.70	26.35	0
1141015	2368	0	4,395,516	1826628469	413.50	424.00	409.00	413.00	1
1141015	2369	0	3,373,083	66066164	19.70	19.85	19.15	19.55	0
1141015	2371	0	25,909,239	980651545	37.90	38.30	36.85	38.30	0
1141015	2373	0	29,183	1660802	57.50	57.90	56.70	56.70	0
1141015	2374	0	5,901,774	482619702	81.30	82.70	80.20	82.10	1
1141015	2375	0	1,716,401	129074670	75.50	76.00	74.40	75.00	0
1141015	2376	0	6,153,861	1713579587	282.00	282.00	276.50	279.00	-1
1141015	2377	0	4,327,552	471996519	110.50	111.50	108.50	109.00	0
1141015	2379	0	3,453,147	1833436437	542.00	542.00	526.00	530.00	-11
1141015	2380	0	365,411	2250965	6.31	6.31	6.10	6.20	0
1141015	2382	0	17,058,294	4865263013	285.00	288.00	281.50	286.00	2
1141015	2383	0	5,401,683	6157044440	1150.00	1165.00	1120.00	1140.00	-30
1141015	2385	0	2,443,205	320601325	131.00	132.50	130.50	131.00	1
1141015	2387	0	3,300,929	137224629	41.40	41.95	40.80	41.60	0
1141015	2388	0	2,324,963	124986585	54.40	54.80	53.20	53.60	0
1141015	2390	0	994,050	10080668	10.00	10.30	9.97	10.30	0
1141015	2392	0	2,887,977	136478513	48.00	48.05	46.70	47.60	0
1141015	2393	0	1,234,035	77143116	62.20	62.90	62.00	62.60	0
1141015	2395	0	1,842,463	593313933	320.50	324.00	319.50	323.50	5
1141015	2397	0	145,271	9932915	68.00	69.00	67.80	69.00	1
1141015	2399	0	4,359,684	91389685	21.25	21.25	20.55	20.90	0
1141015	2401	0	2,546,623	57608282	22.50	22.85	22.15	22.85	0
1141015	2402	0	2,043,272	99889245	48.70	49.20	48.30	49.20	0
1141015	2404	0	6,086,755	5406709741	851.00	907.00	851.00	893.00	52
1141015	2405	0	1,516,558	28448072	18.90	19.05	18.65	18.75	0
1141015	2406	0	7,875,185	156990582	19.65	20.45	19.10	19.95	0
1141015	2408	0	184,866,513	16373897308	91.10	91.50	85.00	86.30	-2
1141015	2409	0	54,817,998	717771422	13.25	13.30	13.00	13.15	0
1141015	2412	0	10,324,494	1362543652	132.00	132.50	131.50	131.50	-1
1141015	2413	0	584,879	12510482	21.75	22.10	21.00	21.00	0
1141015	2414	0	65,515	2781872	42.35	42.85	42.25	42.45	0
1141015	2415	0	79,252	1890970	24.10	24.10	23.70	23.95	0
1141015	2417	0	216,898	8613773	39.95	39.95	39.50	39.70	0
1141015	2419	0	501,689	11505966	23.20	23.20	22.80	23.00	0
1141015	2420	0	1,266,483	61232808	51.00	51.00	47.60	47.60	-3
1141015	2421	0	14,569,126	2015110510	137.50	140.00	135.00	140.00	5
1141015	2423	0	86,727	4760989	54.90	55.10	54.70	55.00	0
1141015	2424	0	15,829	805259	50.00	51.60	49.50	51.30	0
1141015	2425	0	316,283	9570710	30.50	30.60	30.10	30.10	0
1141015	2426	0	361,021	6263486	17.70	17.70	17.20	17.35	0
1141015	2427	0	789,503	20131492	25.45	25.60	25.30	25.60	0
1141015	2428	0	852,372	144266564	166.00	172.00	165.00	169.50	5
1141015	2429	0	1,018,126	112973270	115.00	116.00	109.00	110.00	-1
1141015	2430	0	8,912	217462	24.40	24.45	24.40	24.40	0
1141015	2431	0	452,460	5723074	12.75	12.75	12.55	12.60	0
1141015	2432	0	54,300	1521530	27.75	28.25	27.75	28.25	0
1141015	2433	0	22,201	1086176	48.90	49.20	48.80	48.80	0
1141015	2434	0	7,218	212840	29.60	29.70	29.50	29.50	0
1141015	2436	0	756,377	37831669	50.10	50.30	49.65	50.10	0
1141015	2438	0	42,970	1004993	23.20	23.60	23.20	23.60	0
1141015	2439	0	3,361,705	341168898	100.00	103.00	99.60	102.00	2
1141015	2440	0	145,524	1775029	12.25	12.30	12.10	12.20	0
1141015	2441	0	1,147,705	72770343	63.30	63.80	62.90	63.80	0
1141015	2442	0	453,313	11538514	25.45	25.75	25.30	25.30	0
1141015	2444	0	82,374	953929	11.75	11.75	11.55	11.55	0
1141015	2449	0	16,493,879	2720630163	163.50	167.50	160.00	166.00	4
1141015	2450	0	77,269	2223371	28.75	28.85	28.65	28.75	0
1141015	2451	0	3,986,616	500971824	124.00	128.00	120.00	127.00	3
1141015	2453	0	700,332	40956402	57.50	59.60	57.00	59.60	2
1141015	2454	0	4,631,857	6096750952	1325.00	1330.00	1300.00	1315.00	10
1141015	2455	0	6,224,925	911526609	149.50	151.00	144.50	146.00	-2
1141015	2457	0	24,786,594	671175721	25.75	27.60	25.35	27.60	2
1141015	2458	0	821,078	104195756	127.00	128.00	126.00	126.50	0
1141015	2459	0	27,903	1749485	62.80	63.00	62.50	62.50	0
1141015	2460	0	147,523	2620985	18.20	18.20	17.70	17.85	0
1141015	2461	0	194,158	2966195	15.25	15.50	15.20	15.25	0
1141015	2462	0	496,708	11794735	23.50	24.10	23.25	23.70	0
1141015	2464	0	986,900	61860020	63.00	63.20	62.30	62.70	0
1141015	2465	0	2,313,449	166452149	67.30	73.90	66.40	73.90	6
1141015	2466	0	824,075	45326229	56.80	57.20	54.10	54.60	-2
1141015	2467	0	991,437	183205105	182.50	186.50	181.00	186.00	8
1141015	2468	0	495,619	23124306	47.05	47.20	46.40	46.40	0
1141015	2471	0	107,846	5351241	49.65	49.85	49.50	49.70	0
1141015	2472	0	2,178,548	183464492	83.50	84.70	83.00	84.30	1
1141015	2474	0	2,108,131	375176509	179.00	180.00	177.00	177.00	-2
1141015	2476	0	2,415,056	239411220	98.40	101.00	97.10	99.80	2
1141015	2477	0	260,149	6120850	23.40	24.50	23.15	23.40	0
1141015	2478	0	781,311	38606623	50.10	50.70	48.80	49.25	0
1141015	2480	0	380,889	64261874	166.00	171.00	166.00	171.00	5
1141015	2481	0	77,407,285	6331373065	78.80	84.80	77.40	84.80	7
1141015	2482	0	57,324	1043675	18.20	18.30	18.10	18.10	0
1141015	2483	0	79,901	1594744	20.00	20.00	19.90	19.95	0
1141015	2484	0	178,072	3802332	21.35	21.85	21.10	21.85	0
1141015	2485	0	1,687,552	23526986	14.20	14.40	13.70	13.75	0
1141015	2486	0	3,396,898	273992181	81.60	81.70	79.50	81.10	0
1141015	2488	0	211,726	9485845	44.95	45.05	44.65	44.70	0
1141015	2489	0	3,333,211	50529437	15.30	15.50	15.05	15.20	0
1141015	2491	0	18,835	235272	12.50	12.55	12.45	12.45	0
1141015	2492	0	4,035,313	383579661	95.10	95.80	94.30	95.10	0
1141015	2493	0	2,448,536	224671919	91.50	93.30	89.80	91.80	1
1141015	2495	0	2,541,100	57704256	22.70	23.05	22.15	23.05	0
1141015	2496	0	6,656	444176	66.80	66.80	66.70	66.70	0
1141015	2497	0	233,344	10366252	44.55	45.00	44.15	44.20	0
1141015	2498	0	12,770,710	674318412	52.80	53.60	52.10	53.60	1
1141015	2501	0	6,449,962	154104252	23.80	24.00	23.35	24.00	0
1141015	2504	0	9,099,535	306901322	33.80	34.00	33.60	33.70	0
1141015	2505	0	435,634	8033707	18.50	18.65	18.30	18.35	0
1141015	2506	0	103,613	983344	9.50	9.55	9.47	9.48	0
1141015	2509	0	73,190	1101254	14.95	15.20	14.75	15.00	0
1141015	2511	0	3,273,957	29198883	9.06	9.07	8.84	8.84	0
1141015	2514	0	159,774	2338157	14.65	14.75	14.55	14.65	0
1141015	2515	0	18,846,724	208048659	10.80	11.15	10.80	11.05	0
1141015	2516	0	503,725	7380258	14.75	14.90	14.50	14.60	0
1141015	2520	0	2,627,649	89369456	33.40	34.80	33.10	34.80	1
1141015	2524	0	2,007,188	89984139	43.65	45.45	43.60	44.30	0
1141015	2527	0	2,451,230	54483298	23.20	23.20	22.05	22.05	-1
1141015	2528	0	5,337,735	166660820	30.55	31.55	29.30	31.55	1
1141015	2530	0	4,793,932	149705460	30.70	31.40	30.15	31.40	0
1141015	2534	0	5,314,495	116900405	22.15	22.30	21.70	22.00	0
1141015	2535	0	3,473,886	209555650	59.10	60.40	59.10	60.40	1
1141015	2536	0	131,210	3476342	26.50	26.60	26.30	26.40	0
1141015	2537	0	873,859	9722720	11.10	11.30	11.00	11.05	0
1141015	2538	0	204,388	2185234	10.65	10.75	10.65	10.70	0
1141015	2539	0	706,232	34747388	49.20	49.60	49.00	49.15	0
1141015	2540	0	1,299,897	66123735	51.20	51.50	50.10	51.50	0
1141015	2542	0	13,989,496	543695477	38.70	38.95	38.65	38.95	0
1141015	2543	0	3,235,694	240308870	73.50	75.70	73.40	73.90	1
1141015	2545	0	2,850,644	123112036	43.10	43.35	42.50	43.25	0
1141015	2546	0	197,634	17333479	85.80	88.10	85.80	87.80	2
1141015	2547	0	1,530,466	16211433	10.70	10.70	10.55	10.55	0
1141015	2548	0	1,078,615	109274069	101.50	102.00	100.00	102.00	0
1141015	2597	0	1,633,018	278193810	163.50	173.00	163.50	173.00	8
1141015	2601	0	2,739,987	16187469	6.00	6.03	5.85	5.88	0
1141015	2603	0	24,721,782	4561122003	186.00	187.00	182.50	184.00	-5
1141015	2605	0	59,966,343	1507081637	24.50	26.25	23.90	25.50	0
1141015	2606	0	18,732,941	1058248110	57.30	57.90	55.40	56.30	-2
1141015	2607	0	3,454,126	203551218	58.60	60.00	57.70	59.00	0
1141015	2608	0	89,184	2998701	33.55	33.70	33.55	33.60	0
1141015	2609	0	76,255,609	4118576893	55.70	55.70	53.10	53.20	-3
1141015	2610	0	10,481,925	216712832	20.75	20.80	20.55	20.65	0
1141015	2611	0	903,437	13986292	15.90	16.05	15.15	15.20	0
1141015	2612	0	14,505,873	825391834	54.10	59.20	53.50	57.20	2
1141015	2613	0	6,523,234	167637276	26.05	26.60	24.95	25.35	-1
1141015	2614	0	820,891	17260738	21.15	21.25	20.70	20.75	0
1141015	2615	0	41,601,357	3343019268	80.90	82.50	78.80	80.50	-3
1141015	2616	0	55,788	790679	14.20	14.30	14.15	14.15	0
1141015	2617	0	3,561,138	100200043	27.90	28.60	27.55	27.90	0
1141015	2618	0	15,211,686	572761066	37.80	37.90	37.50	37.65	0
1141015	2630	0	5,051,421	285619372	56.70	57.70	55.80	56.20	0
1141015	2633	0	1,443,880	39248313	27.10	27.30	27.05	27.30	0
1141015	2634	0	6,900,608	384452029	55.90	56.50	55.10	55.60	0
1141015	2636	0	736,464	50857286	70.10	70.10	68.30	69.30	0
1141015	2637	0	19,937,113	1292632108	66.00	66.60	63.60	63.90	-2
1141015	2642	0	48,960	1440411	29.35	29.85	29.20	29.50	0
1141015	2645	0	3,441,034	526363014	153.50	154.50	152.00	153.00	1
1141015	2646	0	4,565,262	111598059	24.55	24.60	24.40	24.50	0
1141015	2701	0	45,881	507758	11.10	11.15	11.05	11.05	0
1141015	2702	0	75,358	879238	11.75	11.75	11.60	11.60	0
1141015	2704	0	97,475	4064941	41.55	42.00	41.55	41.60	0
1141015	2705	0	91,342	1532763	16.85	16.90	16.70	16.75	0
1141015	2706	0	157,936	2053009	13.10	13.10	12.95	12.95	0
1141015	2707	0	225,458	43415378	191.50	193.50	191.00	193.50	2
1141015	2712	0	21,230	402925	19.30	19.30	18.90	18.90	0
1141015	2722	0	24,572	639326	26.50	26.50	25.85	25.85	0
1141015	2723	0	469,248	32862247	70.90	70.90	69.70	69.70	-1
1141015	2727	0	443,293	97806358	222.00	223.00	219.00	221.50	0
1141015	2731	0	347,182	54961459	157.50	159.00	157.00	159.00	2
1141015	2739	0	85,013	3173107	37.40	38.00	37.20	37.20	0
1141015	2748	0	208,191	9148988	45.55	45.55	43.55	43.55	0
1141015	2753	0	804,760	153242535	190.00	191.50	189.00	190.50	2
1141015	2762	0	30,558	2482359	81.50	81.90	81.00	81.10	0
1141015	2801	0	20,265,952	414604784	20.20	20.65	20.20	20.55	0
1141015	2812	0	5,042,996	112483484	22.20	22.50	22.10	22.30	0
1141015	2816	0	69,864	1861081	26.60	26.85	26.50	26.55	0
1141015	2820	0	1,232,262	20577045	16.65	16.80	16.55	16.75	0
1141015	2832	0	938,491	34060252	35.70	36.60	35.70	36.30	0
1141015	2834	0	11,918,287	185037815	15.45	15.65	15.40	15.55	0
1141015	2836	0	928,237	11260195	12.15	12.15	12.05	12.15	0
1141015	2836A	0	2,000	46250	23.05	23.20	23.05	23.20	0
1141015	2838	0	2,827,646	55384370	19.80	19.90	19.30	19.55	0
1141015	2838A	0	1,050	57125	54.40	54.40	54.40	54.40	0
1141015	2845	0	11,018,164	137152133	12.40	12.50	12.40	12.45	0
1141015	2849	0	98,633	1291363	13.10	13.15	13.05	13.05	0
1141015	2850	0	185,071	21503743	115.50	117.00	115.50	117.00	2
1141015	2851	0	2,273,274	54239331	23.75	23.90	23.75	23.90	0
1141015	2852	0	288,482	7572492	26.10	26.40	26.05	26.30	0
1141015	2855	0	3,370,997	78820816	23.55	23.65	23.00	23.65	0
1141015	2867	0	8,610,564	53144031	6.15	6.22	6.12	6.19	0
1141015	2880	0	13,449,711	397316184	29.50	29.65	29.30	29.65	0
1141015	2881	0	23,902,852	2134026384	88.90	89.60	88.30	89.60	1
1141015	2881A	0	23,094	1461740	63.20	63.50	63.20	63.50	0
1141015	2881B	0	57,713	3586174	62.10	62.20	62.10	62.20	0
1141015	2881C	0	30,732	1658341	54.00	54.00	53.90	53.90	0
1141015	2882	0	29,393,296	1942610662	65.80	66.40	65.40	66.40	0
1141015	2882A	0	8,882	540044	60.80	60.90	60.80	60.90	0
1141015	2882B	0	6,199	372340	60.00	60.20	60.00	60.20	0
1141015	2883	0	84,215,050	1319606208	15.50	15.80	15.40	15.80	0
1141015	2883B	0	1,091,417	8391476	7.69	7.70	7.68	7.69	0
1141015	2884	0	18,436,504	605246674	32.95	33.00	32.70	32.95	0
1141015	2885	0	17,111,129	590798966	34.55	34.75	34.25	34.60	0
1141015	2886	0	18,901,781	791060533	42.10	42.10	41.65	42.00	0
1141015	2887	0	203,202,123	3978454804	19.15	19.90	18.95	19.80	0
1141015	2887E	0	35,900	1749151	48.70	48.80	48.70	48.80	0
1141015	2887F	0	101,403	4529726	44.25	44.70	44.25	44.70	0
1141015	2887G	0	11,446	421698	36.85	36.85	36.85	36.85	0
1141015	2887H	0	93,967	3453020	36.70	36.75	36.70	36.75	0
1141015	2887I	0	17,049,642	157416961	9.23	9.25	9.22	9.23	0
1141015	2887Z1	0	1,754,833	28479996	16.25	16.40	16.15	16.25	0
1141015	2889	0	2,228,183	33913721	15.30	15.35	15.15	15.25	0
1141015	2890	0	30,793,649	810269097	26.25	26.45	26.10	26.45	0
1141015	2891	0	31,233,692	1328384556	42.40	42.70	42.30	42.60	0
1141015	2891B	0	13,732	869099	63.30	63.50	63.30	63.50	0
1141015	2891C	0	14,215	851162	59.70	60.30	59.60	60.20	0
1141015	2892	0	9,374,257	274038208	29.30	29.30	29.10	29.30	0
1141015	2897	0	5,591,144	50393040	9.00	9.08	8.94	9.08	0
1141015	2897B	0	7,973	94984	11.95	11.95	11.90	11.90	0
1141015	2901	0	10,589	268894	25.40	25.70	25.35	25.35	0
1141015	2903	0	4,228,193	90625309	21.80	21.95	21.30	21.30	0
1141015	2904	0	11,995	204936	17.15	17.15	17.00	17.05	0
1141015	2905	0	526,120	6386371	12.20	12.20	12.05	12.20	0
1141015	2906	0	157,773	2181107	13.95	14.00	13.75	13.80	0
1141015	2908	0	161,191	3203477	19.75	20.00	19.75	19.90	0
1141015	2910	0	87,081	1829195	21.10	21.10	20.70	20.70	0
1141015	2911	0	28,166	140899	5.09	5.09	4.94	5.04	0
1141015	2912	0	2,435,317	587068301	243.00	243.00	240.00	240.00	-3
1141015	2913	0	767,372	10764542	14.20	14.20	13.90	14.00	0
1141015	2915	0	1,425,117	73858259	51.80	52.30	51.50	51.80	0
1141015	2923	0	111,270	2200376	20.00	20.20	19.30	19.60	0
1141015	2929	0	301,252	2636605	8.75	8.83	8.70	8.73	0
1141015	2939	0	3,991	102819	25.85	25.85	25.85	25.85	0
1141015	2945	0	5,780	214071	37.10	37.10	37.00	37.00	0
1141015	3002	0	1,675,347	34962435	20.25	21.20	20.25	21.20	1
1141015	3003	0	554,479	27684757	51.30	51.30	49.45	49.45	-1
1141015	3004	0	846,269	104956975	126.00	127.00	122.00	122.50	-3
1141015	3005	0	3,671,201	515646723	137.00	142.00	137.00	141.00	2
1141015	3006	0	9,636,063	758991872	78.30	81.10	76.20	80.40	2
1141015	3008	0	826,128	1829655985	2250.00	2250.00	2195.00	2220.00	-20
1141015	3010	0	1,033,269	93719908	92.20	92.20	90.30	90.30	-1
1141015	3011	0	754,954	10791613	14.05	14.55	14.05	14.45	0
1141015	3013	0	1,266,173	145616641	114.50	117.00	113.00	117.00	3
1141015	3014	0	553,883	71631335	129.50	130.00	128.50	130.00	1
1141015	3015	0	204,586	10983833	53.90	54.00	53.30	53.40	0
1141015	3016	0	6,070,000	327850264	51.10	55.80	50.30	55.80	5
1141015	3017	0	9,886,168	11911462725	1180.00	1230.00	1165.00	1220.00	65
1141015	3018	0	3,701	50386	13.60	13.60	13.60	13.60	0
1141015	3019	0	4,095,819	596988559	146.00	147.50	144.00	145.50	1
1141015	3021	0	48,400	837507	17.30	17.45	17.20	17.40	0
1141015	3022	0	338,682	22428738	66.50	66.60	65.90	66.40	0
1141015	3023	0	1,588,714	349736786	217.50	221.50	215.50	220.50	4
1141015	3024	0	1,228,625	14620893	12.00	12.05	11.85	11.90	0
1141015	3025	0	210,165	9265050	44.25	44.50	43.90	43.90	0
1141015	3026	0	2,647,984	272391261	102.00	103.50	101.00	103.50	3
1141015	3027	0	262,186	6297490	24.00	24.20	23.90	24.00	0
1141015	3028	0	956,551	32022977	33.70	33.75	33.05	33.75	0
1141015	3029	0	1,012,606	113937107	112.50	113.50	111.50	113.50	1
1141015	3030	0	2,156,261	326991533	151.00	154.00	150.00	152.00	3
1141015	3031	0	769,069	16428645	21.50	21.60	21.00	21.60	0
1141015	3032	0	370,501	33488748	91.60	91.60	89.20	90.20	0
1141015	3033	0	2,112,947	61172980	29.20	29.20	28.85	29.10	0
1141015	3034	0	1,607,867	653571700	408.00	410.50	403.00	406.50	-1
1141015	3035	0	2,364,152	375772318	159.50	160.50	157.00	159.00	2
1141015	3036	0	7,996,682	1124663742	140.00	143.50	139.00	140.50	0
1141015	3036A	0	188,257	9583007	50.80	51.00	50.80	51.00	0
1141015	3037	0	40,885,807	6376197883	148.50	159.50	148.50	158.50	12
1141015	3038	0	224,336	4551235	20.45	20.45	20.20	20.30	0
1141015	3040	0	401,466	25172083	63.50	63.50	61.90	63.40	0
1141015	3041	0	7,999,672	240271913	31.00	31.35	28.90	28.90	-1
1141015	3042	0	1,273,393	113383756	90.10	90.10	88.60	89.20	0
1141015	3043	0	67,033	1518254	23.00	23.00	22.50	22.50	0
1141015	3044	0	6,527,899	2092450454	310.00	328.00	307.00	322.00	16
1141015	3045	0	11,090,112	1213428914	110.50	111.00	108.50	109.00	-1
1141015	3046	0	258,190	12191655	46.15	47.75	46.15	47.70	1
1141015	3047	0	1,080,214	19218833	18.05	18.20	17.65	17.75	0
1141015	3048	0	1,182,942	42758072	36.55	36.55	35.80	36.15	0
1141015	3049	0	1,205,308	7964109	6.70	6.70	6.58	6.58	0
1141015	3050	0	577,061	6999514	12.25	12.25	12.05	12.25	0
1141015	3051	0	275,205	5657585	20.65	20.75	20.40	20.65	0
1141015	3052	0	500,932	5513543	11.05	11.10	10.95	11.00	0
1141015	3054	0	4,071	96454	24.25	24.25	23.50	23.50	0
1141015	3055	0	140,523	8143716	58.60	58.60	57.50	58.00	0
1141015	3056	0	8,332,283	174593565	20.00	21.10	19.85	21.10	1
1141015	3057	0	113,306	1415254	12.35	12.70	12.30	12.45	0
1141015	3058	0	917,234	10413353	11.30	11.60	10.95	11.40	0
1141015	3059	0	3,893,798	186834530	48.60	48.70	47.60	47.80	0
1141015	3060	0	1,779,354	41316315	23.20	23.65	22.80	23.05	0
1141015	3062	0	1,731,703	41727090	24.20	24.35	23.80	24.35	0
1141015	3090	0	727,619	54222224	74.60	75.20	73.60	75.20	1
1141015	3092	0	117,847	1748998	14.80	15.00	14.75	14.80	0
1141015	3094	0	88,908	2251563	25.30	25.50	25.20	25.30	0
1141015	3130	0	27,405	6122156	223.00	225.00	222.50	223.00	0
1141015	3135	0	2,890,869	130636423	43.85	46.40	43.00	45.75	1
1141015	3138	0	88,179	8149915	93.00	93.00	92.00	92.30	0
1141015	3149	0	6,744,094	276712357	41.00	42.05	40.20	40.40	0
1141015	3150	0	121,766	2521295	21.00	21.00	20.45	20.50	-1
1141015	3164	0	26,990	512723	18.75	19.15	18.75	19.00	0
1141015	3167	0	2,579,716	442119291	171.00	174.00	167.00	172.50	3
1141015	3168	0	64,201	2889151	45.50	45.50	44.40	44.90	0
1141015	3189	0	31,246,546	4117754864	127.00	134.50	126.50	134.50	12
1141015	3209	0	1,543,839	45870465	30.95	31.00	29.25	29.25	-1
1141015	3229	0	54,725	803762	14.65	14.80	14.60	14.60	0
1141015	3231	0	38,559,586	5337551188	139.00	140.50	136.50	138.00	0
1141015	3257	0	2,627,628	178473494	65.90	69.70	65.00	69.00	3
1141015	3266	0	56,000	763500	13.70	13.75	13.55	13.55	0
1141015	3296	0	944,652	20522692	20.20	22.10	20.20	21.80	1
1141015	3305	0	4,276,380	443542159	103.50	105.50	102.00	104.50	2
1141015	3308	0	20,961	333581	15.85	16.10	15.80	15.80	0
1141015	3311	0	8,696,486	327620860	36.65	38.95	36.20	36.80	1
1141015	3312	0	357,832	14382755	40.50	40.60	39.80	40.30	0
1141015	3321	0	53,380	829166	15.40	15.70	15.25	15.35	0
1141015	3338	0	208,104	11554859	55.30	56.00	54.80	55.70	0
1141015	3346	0	446,273	9697282	22.05	22.05	21.60	21.60	0
1141015	3356	0	257,104	11191513	43.80	43.80	43.20	43.70	0
1141015	3376	0	3,343,112	735914548	222.00	223.50	218.50	220.50	-1
1141015	3380	0	4,928,082	158294729	31.90	33.15	31.10	32.90	1
1141015	3406	0	778,047	323175290	409.50	419.00	405.50	419.00	13
1141015	3413	0	1,613,945	503507891	312.00	315.00	306.00	315.00	6
1141015	3416	0	326,305	53642735	165.00	165.50	163.00	165.50	1
1141015	3419	0	133,272	1846116	13.95	13.95	13.80	13.90	0
1141015	3432	0	41,861	617750	14.95	15.00	14.50	14.70	0
1141015	3437	0	222,216	3376745	15.45	15.45	15.10	15.15	0
1141015	3443	0	2,664,377	3912904040	1465.00	1495.00	1435.00	1475.00	30
1141015	3447	0	500,427	28930925	58.60	58.60	57.40	58.00	0
1141015	3450	0	8,036,688	1950135155	246.50	246.50	238.00	245.00	4
1141015	3454	0	166,319	14255998	84.50	86.90	84.20	85.90	1
1141015	3481	0	124,170,252	1805217466	14.70	14.70	14.35	14.60	0
1141015	3494	0	113,069	1183092	10.85	10.85	10.30	10.50	0
1141015	3501	0	119,469	6075435	50.80	51.10	50.70	51.00	0
1141015	3504	0	302,724	17327535	56.80	57.80	56.50	57.40	1
1141015	3515	0	562,714	161156983	289.00	289.00	283.50	288.50	4
1141015	3518	0	341,743	7002545	20.45	20.70	20.30	20.50	0
1141015	3528	0	903,645	68782345	79.00	79.00	74.80	74.80	-2
1141015	3530	0	105,576	6316864	59.60	60.70	59.00	59.90	0
1141015	3532	0	4,031,564	415342457	100.00	105.50	99.00	103.00	3
1141015	3533	0	849,432	1204254620	1430.00	1435.00	1400.00	1415.00	-10
1141015	3535	0	4,155,556	319677523	79.50	79.50	75.50	76.30	-2
1141015	3543	0	933,296	33142428	35.20	35.95	34.60	35.80	1
1141015	3545	0	875,083	53839570	62.20	62.20	61.20	61.20	0
1141015	3550	0	139,034	1978912	14.30	14.35	14.15	14.15	0
1141015	3557	0	74,611	2828871	37.95	38.20	37.65	37.95	0
1141015	3563	0	569,037	292973279	512.00	520.00	503.00	517.00	12
1141015	3576	0	3,290,450	20339720	6.27	6.28	6.15	6.16	0
1141015	3583	0	913,882	341374359	368.00	379.00	365.00	379.00	14
1141015	3588	0	164,731	7989463	49.45	49.45	48.00	48.60	0
1141015	3591	0	358,634	6324143	17.85	18.20	17.35	17.50	0
1141015	3592	0	701,786	180406134	262.00	264.00	255.50	255.50	-3
1141015	3593	0	9,658	68399	7.13	7.16	7.00	7.00	0
1141015	3596	0	1,324,250	274863022	205.00	209.00	205.00	207.50	5
1141015	3605	0	2,096,467	141676153	67.30	68.80	66.20	68.20	1
1141015	3607	0	232,192	3096361	13.35	13.40	13.25	13.25	0
1141015	3617	0	901,638	210797373	232.00	235.50	227.00	235.50	5
1141015	3622	0	177,449	9666953	54.90	55.50	54.00	54.70	0
1141015	3645	0	978,056	59694301	61.60	61.90	60.50	61.20	0
1141015	3652	0	19,935	592941	29.40	30.20	29.40	29.80	0
1141015	3653	0	2,918,163	6847021220	2200.00	2410.00	2195.00	2390.00	195
1141015	3661	0	2,516,568	7687844965	2980.00	3110.00	2975.00	3080.00	5
1141015	3665	0	5,604,386	6560884480	1145.00	1200.00	1105.00	1185.00	60
1141015	3669	0	46,803	1392827	29.30	30.10	29.30	30.00	0
1141015	3673	0	1,316,131	48511408	37.15	37.45	36.50	36.55	0
1141015	3679	0	34,133	4037376	118.50	118.50	118.00	118.50	0
1141015	3686	0	162,395	2909810	18.15	18.15	17.50	18.00	0
1141015	3694	0	988,076	72751912	73.90	74.30	73.20	73.70	0
1141015	3701	0	483,199	17740685	36.70	37.20	36.35	36.60	0
1141015	3702	0	12,695,659	806332846	60.90	64.40	60.90	64.40	3
1141015	3703	0	6,827,487	144680968	21.30	21.45	21.15	21.15	0
1141015	3704	0	4,484,971	142891853	32.20	32.20	31.55	31.85	0
1141015	3705	0	2,297,725	133811845	59.00	59.00	57.90	58.20	0
1141015	3706	0	37,736,693	3467140208	92.40	92.70	90.60	91.80	0
1141015	3708	0	2,503,273	281581324	113.50	114.50	111.50	112.00	-1
1141015	3711	0	21,690,968	3796777502	172.00	178.00	170.00	178.00	8
1141015	3712	0	3,485,973	133020349	38.40	38.70	37.50	38.65	0
1141015	3714	0	1,983,100	71690968	36.70	36.75	35.95	36.15	0
1141015	3715	0	27,300,016	2602377016	94.50	97.40	92.80	94.80	1
1141015	3716	0	38,147	1274861	33.50	33.50	33.25	33.30	0
1141015	3717	0	675,981	13548901	20.30	20.40	19.90	20.00	0
1141015	4104	0	90,482	7685916	85.50	85.50	84.80	84.90	0
1141015	4106	0	45,466	982533	21.75	21.75	21.55	21.65	0
1141015	4108	0	83,817	1218379	14.55	14.60	14.50	14.50	0
1141015	4119	0	82,389	4785972	59.20	59.20	58.00	58.00	0
1141015	4133	0	60,326	1549780	25.55	25.85	25.55	25.60	0
1141015	4137	0	858,769	85478958	101.00	101.50	99.40	99.40	0
1141015	4142	0	1,343,010	24084710	18.20	18.20	17.75	17.80	0
1141015	4148	0	15,042	610576	40.80	40.80	40.00	40.50	0
1141015	4155	0	103,443	1513604	14.70	14.75	14.55	14.55	0
1141015	4164	0	3,353,415	146462363	44.60	44.75	43.00	43.55	0
1141015	4190	0	24,165	807355	33.25	33.50	33.25	33.40	0
1141015	4306	0	7,899,017	104471001	13.35	13.45	13.20	13.20	0
1141015	4414	0	456,590	4927460	10.75	10.95	10.70	10.75	0
1141015	4426	0	62,834	639227	10.20	10.30	10.15	10.15	0
1141015	4438	0	155,929	10079000	64.50	65.30	64.00	65.20	0
1141015	4439	0	13,002	1183591	90.80	91.50	90.80	90.80	0
1141015	4440	0	1,164,408	24413466	20.10	21.90	19.90	21.80	1
1141015	4441	0	133,261	35132967	256.00	266.00	256.00	265.00	9
1141015	4526	0	1,157,453	38120091	33.30	33.40	32.70	32.90	0
1141015	4532	0	4,921,783	118545410	24.15	24.55	24.05	24.05	0
1141015	4536	0	423,437	77941451	185.00	185.50	183.00	185.50	0
1141015	4540	0	553,067	22122601	40.35	40.40	39.75	40.05	0
1141015	4545	0	95,705	3102097	32.50	32.60	32.20	32.50	0
1141015	4551	0	1,076,009	162661408	150.00	155.50	146.50	154.50	6
1141015	4552	0	81,623	1849794	22.60	22.70	22.55	22.65	0
1141015	4555	0	309,001	14474410	46.70	47.50	46.60	46.65	0
1141015	4557	0	560,820	38586866	69.60	69.80	68.10	69.10	0
1141015	4560	0	157,702	5018096	31.90	32.20	31.50	31.80	0
1141015	4562	0	171,777	7129808	42.65	42.65	41.05	41.45	0
1141015	4564	0	475,442	9113488	19.15	19.35	19.05	19.20	0
1141015	4566	0	406,051	22902897	56.70	57.10	55.60	56.80	0
1141015	4569	0	543,137	90718713	153.00	169.00	153.00	169.00	15
1141015	4571	0	323,675	53077989	165.00	165.00	162.50	163.50	1
1141015	4572	0	96,316	16438540	166.00	172.50	165.50	172.50	7
1141015	4576	0	376,026	41011018	110.00	110.00	108.50	109.50	0
1141015	4581	0	23,800	1253737	52.90	53.00	52.50	53.00	0
1141015	4583	0	142,929	85764485	595.00	609.00	595.00	605.00	10
1141015	4585	0	927,528	358839862	391.50	395.00	380.50	390.00	-3
1141015	4588	0	24,712	1493684	60.10	61.00	60.10	60.10	0
1141015	4720	0	296,452	4438338	15.05	15.10	14.90	15.00	0
1141015	4722	0	589,434	116438899	195.50	202.00	191.00	201.00	9
1141015	4736	0	1,042,282	122454267	116.50	118.00	116.00	117.50	1
1141015	4737	0	27,704	1742412	63.90	63.90	62.30	62.90	-1
1141015	4739	0	1,934,160	132395004	68.00	69.60	67.00	68.50	0
1141015	4746	0	495,258	30998235	63.20	63.50	62.20	62.20	0
1141015	4755	0	231,541	27286225	118.00	119.50	117.50	117.50	0
1141015	4763	0	5,953,717	357765717	60.00	60.50	59.60	60.20	0
1141015	4764	0	29,953	1228043	41.00	41.45	40.50	40.70	0
1141015	4766	0	594,632	219810090	370.00	372.00	367.00	371.50	6
1141015	4770	0	868,551	223888704	260.50	261.50	255.00	260.50	0
1141015	4771	0	43,665	7711891	177.00	177.50	175.00	177.00	2
1141015	4807	0	47,017	867351	18.55	19.05	18.10	18.45	0
1141015	4904	0	6,390,723	585454988	91.60	92.00	91.20	91.80	0
1141015	4906	0	5,672,873	144511927	25.05	25.60	25.00	25.50	0
1141015	4912	0	168,257	13351192	80.20	80.40	78.90	79.10	0
1141015	4915	0	1,665,919	126091399	75.30	76.00	75.00	76.00	1
1141015	4916	0	3,256,260	180737807	56.80	56.80	54.90	55.00	0
1141015	4919	0	1,642,669	98726823	60.80	60.80	59.60	60.00	0
1141015	4927	0	4,065,245	91991105	23.00	23.05	22.30	22.75	0
1141015	4930	0	37,233	847575	22.75	22.80	22.75	22.75	0
1141015	4934	0	1,484,608	21782914	14.80	15.15	14.20	15.10	0
1141015	4935	0	48,270	2073971	43.10	43.25	42.50	42.95	0
1141015	4938	0	10,080,985	720892893	71.50	71.90	71.10	71.50	0
1141015	4942	0	252,120	9066805	36.10	36.15	35.70	35.90	0
1141015	4943	0	13,096	140635	10.70	10.85	10.70	10.85	0
1141015	4949	0	526,597	19828962	39.20	39.20	37.40	37.50	0
1141015	4952	0	111,955	4329977	38.50	38.95	38.30	38.65	0
1141015	4956	0	364,657	7141669	19.80	20.00	19.45	19.55	0
1141015	4958	0	13,325,251	1952277979	148.00	149.50	145.00	146.00	0
1141015	4960	0	636,423	8908449	14.00	14.05	13.95	13.95	0
1141015	4961	0	430,906	68626879	160.50	161.50	158.00	158.50	-2
1141015	4967	0	56,217,144	7105934472	121.50	133.00	118.50	125.50	4
1141015	4968	0	2,544,814	376470755	152.00	152.00	146.50	147.00	-3
1141015	4976	0	667,960	23595720	35.50	35.60	34.80	35.35	0
1141015	4977	0	2,852,035	318427911	110.00	113.50	108.50	113.00	5
1141015	4989	0	6,033,896	219863673	37.00	38.00	34.50	37.50	0
1141015	4994	0	11,956	1193161	100.00	101.00	99.10	99.10	0
1141015	4999	0	28,769	723589	25.25	25.25	25.05	25.10	0
1141015	5007	0	84,394	4305515	51.20	51.30	50.90	51.30	0
1141015	5203	0	116,479	11079126	94.50	96.40	94.00	95.00	1
1141015	5215	0	17,767	608763	34.40	34.50	33.95	34.20	0
1141015	5222	0	2,519,688	389565534	154.00	157.50	151.00	157.50	7
1141015	5225	0	368,818	39553969	106.00	108.50	106.00	108.00	2
1141015	5234	0	895,176	340280849	372.50	387.00	371.00	386.50	16
1141015	5243	0	1,221,465	86765207	70.10	72.00	69.70	71.70	1
1141015	5244	0	164,508	6710309	40.50	41.10	40.50	40.90	0
1141015	5258	0	414,911	31178292	75.20	76.80	72.30	76.80	3
1141015	5269	0	382,480	557713575	1465.00	1470.00	1445.00	1455.00	15
1141015	5283	0	153,426	9704329	63.80	63.80	62.80	63.40	0
1141015	5284	0	954,679	265714750	279.00	282.00	275.00	279.50	2
1141015	5285	0	488,551	24545110	49.95	51.80	49.65	50.00	0
1141015	5288	0	36,065	4180571	115.00	117.00	115.00	116.00	1
1141015	5292	0	49,875	7516926	149.50	152.00	149.50	150.50	1
1141015	5306	0	1,287,915	118833508	93.10	95.50	91.80	91.80	-1
1141015	5388	0	1,032,169	100234044	97.00	97.50	96.60	97.40	1
1141015	5434	0	1,432,025	463620446	320.50	326.50	320.00	325.00	9
1141015	5469	0	12,974,055	1184582807	87.90	93.70	86.10	91.00	4
1141015	5471	0	658,341	23598656	36.15	36.35	35.70	35.70	0
1141015	5484	0	127,526	5093987	39.80	40.30	39.50	40.00	0
1141015	5515	0	284,123	7154311	25.15	25.50	24.95	25.20	0
1141015	5519	0	126,217	3525922	27.70	28.05	27.70	27.90	0
1141015	5521	0	1,001,725	11686923	11.70	11.85	11.55	11.70	0
1141015	5522	0	3,111,549	177496280	58.10	58.30	56.90	56.90	0
1141015	5525	0	50,241	1411298	28.30	28.40	27.75	27.75	0
1141015	5531	0	264,235	2391495	9.02	9.10	9.02	9.08	0
1141015	5533	0	223,280	3269481	14.55	14.80	14.55	14.60	0
1141015	5534	0	1,020,787	78900818	78.00	78.10	77.10	77.10	0
1141015	5538	0	20,732	600929	29.10	29.10	28.75	28.75	0
1141015	5546	0	28,143	684787	24.70	24.70	24.10	24.25	0
1141015	5607	0	301,169	14932685	49.80	50.00	49.35	49.50	0
1141015	5608	0	18,741,071	341923765	18.10	18.95	17.70	17.95	-1
1141015	5706	0	225,627	11654062	51.40	52.20	51.20	51.80	0
1141015	5871	0	6,169,552	668357366	107.00	109.50	107.00	107.50	1
1141015	5871A	0	5,847	593970	101.50	102.00	101.50	102.00	0
1141015	5876	0	4,457,463	184525947	41.40	41.65	41.30	41.35	0
1141015	5880	0	9,150,091	219813506	24.20	24.20	23.95	23.95	0
1141015	5906	0	16,713	831509	49.50	50.80	49.25	49.95	-2
1141015	5907	0	138,868	825718	5.94	6.04	5.89	5.89	0
1141015	6005	0	6,496,020	158446601	24.55	24.60	24.15	24.55	0
1141015	6024	0	349,915	17186132	48.60	49.65	48.50	49.65	1
1141015	6108	0	216,025	3187980	15.00	15.00	14.65	14.70	0
1141015	6112	0	2,104,377	104722084	49.90	50.40	49.70	49.70	0
1141015	6115	0	34,635	1632202	47.35	47.35	47.00	47.05	0
1141015	6116	0	10,071,719	76773352	7.79	7.82	7.57	7.57	0
1141015	6117	0	521,142	41395190	79.60	80.30	78.50	79.80	0
1141015	6120	0	3,378,835	39973388	11.70	12.30	11.45	12.30	0
1141015	6128	0	69,373	1945293	28.00	28.15	28.00	28.00	0
1141015	6133	0	357,634	5899052	16.65	16.65	16.40	16.50	0
1141015	6136	0	63,025	1478914	23.45	23.55	23.40	23.55	0
1141015	6139	0	13,591,651	5965293276	418.00	451.00	413.00	451.00	41
1141015	6141	0	363,722	4115833	11.75	11.75	11.15	11.30	0
1141015	6142	0	538,388	5147821	9.65	9.69	9.50	9.51	0
1141015	6152	0	469,532	4162616	8.90	8.99	8.78	8.83	0
1141015	6153	0	3,115,806	43493484	14.15	14.20	13.80	13.85	0
1141015	6155	0	188,929	4387648	23.20	23.40	23.10	23.15	0
1141015	6164	0	27,636	275133	9.98	9.99	9.94	9.94	0
1141015	6165	0	217,501	11508966	53.70	53.70	52.60	52.60	0
1141015	6166	0	1,264,061	73325733	60.70	60.70	57.30	57.60	-1
1141015	6168	0	694,838	13959555	20.55	20.55	19.90	20.05	0
1141015	6176	0	1,827,906	241848830	134.00	134.00	131.50	131.50	-2
1141015	6177	0	972,395	45373298	47.15	47.15	46.35	47.05	0
1141015	6183	0	22,326	2195633	99.40	99.40	98.00	98.10	0
1141015	6184	0	194,711	9466786	48.75	48.95	48.50	48.70	0
1141015	6189	0	1,072,286	53124870	48.15	50.40	47.40	50.40	2
1141015	6191	0	13,793,307	1482814392	109.00	109.00	106.00	107.50	0
1141015	6192	0	143,469	14342436	100.00	100.50	99.50	99.80	0
1141015	6196	0	1,939,949	488210756	244.50	255.50	242.50	253.50	13
1141015	6197	0	3,425,983	570642068	163.00	168.50	160.50	168.00	7
1141015	6201	0	24,391	1371694	56.00	56.50	56.00	56.40	0
1141015	6202	0	573,737	22322835	39.20	39.25	38.75	38.90	0
1141015	6205	0	126,579	5094002	40.20	40.50	39.80	40.30	0
1141015	6206	0	699,565	73421070	105.00	106.00	103.50	106.00	1
1141015	6209	0	6,495,540	280364859	44.00	44.40	42.30	42.95	0
1141015	6213	0	3,957,911	390944226	97.90	99.80	97.60	99.00	2
1141015	6214	0	6,909,313	925120344	129.00	137.00	128.00	134.00	6
1141015	6215	0	833,516	96584014	117.00	117.50	114.50	116.00	1
1141015	6216	0	91,952	2477782	27.15	27.20	26.85	26.90	0
1141015	6224	0	144,953	6237163	42.70	44.30	42.60	42.80	0
1141015	6225	0	25,748	396200	15.20	15.60	15.20	15.55	0
1141015	6226	0	61,926	423777	7.02	7.02	6.75	6.78	0
1141015	6230	0	104,737	14063163	135.50	135.50	133.00	135.50	2
1141015	6235	0	3,200,674	229621933	71.00	73.00	70.10	72.40	1
1141015	6239	0	5,318,377	794567105	150.50	151.00	147.00	150.00	2
1141015	6243	0	86,935	2893629	33.00	33.80	32.75	33.30	0
1141015	6257	0	3,297,625	294895523	88.50	89.80	87.90	89.80	2
1141015	6269	0	2,712,011	169222820	61.90	64.10	61.70	61.90	0
1141015	6271	0	1,657,460	179318336	109.00	109.50	107.00	108.50	0
1141015	6277	0	70,494	4296450	60.90	61.20	60.80	60.90	0
1141015	6278	0	1,213,729	127420600	105.00	105.50	104.00	105.50	1
1141015	6281	0	62,523	4260345	68.20	68.30	68.00	68.10	0
1141015	6282	0	152,041,505	5550103156	36.80	37.85	35.00	35.45	0
1141015	6283	0	213,870	5426356	25.60	25.60	25.25	25.50	0
1141015	6285	0	1,338,644	157017796	117.50	118.00	116.50	117.50	1
1141015	6405	0	179,317	4682510	26.60	26.75	25.85	26.15	0
1141015	6409	0	856,972	894090801	1015.00	1070.00	996.00	1070.00	75
1141015	6412	0	538,387	54752122	98.20	103.00	98.10	103.00	4
1141015	6414	0	462,696	133336282	285.50	291.00	284.00	291.00	7
1141015	6415	0	2,373,558	552874098	235.50	236.50	231.50	233.00	-1
1141015	6416	0	94,426	7803973	82.60	83.20	82.10	82.70	1
1141015	6423	0	18,837	1442877	77.00	77.00	76.30	76.80	0
1141015	6426	0	90,628	6398939	71.00	71.30	70.00	70.40	0
1141015	6431	0	72,204	1152139	16.00	16.20	15.70	16.05	0
1141015	6438	0	657,313	105267070	160.00	161.00	158.50	160.50	2
1141015	6442	0	4,017,074	3167737911	805.00	814.00	775.00	778.00	-19
1141015	6443	0	2,150,642	30624296	14.50	14.50	14.10	14.20	0
1141015	6446	0	2,169,816	1122686893	524.00	526.00	513.00	515.00	0
1141015	6449	0	1,778,551	368956897	207.00	211.00	202.50	209.50	6
1141015	6451	0	429,413	59184287	138.50	139.00	136.50	137.50	0
1141015	6456	0	1,395,389	73334698	54.00	54.90	51.80	52.10	0
1141015	6464	0	17,218	1329712	77.30	77.30	77.20	77.20	0
1141015	6472	0	667,599	430410422	649.00	649.00	641.00	645.00	5
1141015	6477	0	545,120	21664202	39.70	40.00	39.40	39.95	0
1141015	6491	0	231,059	69469249	303.00	303.00	299.00	299.50	-2
1141015	6504	0	177,022	8392317	49.00	49.00	46.70	47.25	-1
1141015	6505	0	7,715,058	319596508	40.80	42.00	40.35	41.15	0
1141015	6515	0	1,893,850	4589091065	2345.00	2500.00	2280.00	2455.00	180
1141015	6525	0	300,980	23287959	76.90	78.00	76.70	77.50	0
1141015	6526	0	218,042	113010189	521.00	522.00	514.00	520.00	5
1141015	6531	0	3,110,417	1084761371	344.50	356.50	339.00	350.50	8
1141015	6533	0	507,574	143867613	289.00	290.00	280.00	282.00	-2
1141015	6534	0	173,616	18241050	105.00	106.50	104.50	104.50	0
1141015	6541	0	2,998,031	194311458	65.00	66.00	63.40	63.70	-1
1141015	6550	0	655,259	23535115	36.60	37.35	35.65	35.65	0
1141015	6552	0	57,262	1587823	28.35	28.35	27.40	27.60	0
1141015	6558	0	788,434	32915601	42.35	42.35	41.20	41.70	0
1141015	6573	0	65,710	655611	10.00	10.10	9.88	10.05	0
1141015	6579	0	181,178	22870351	126.50	128.00	125.00	125.50	0
1141015	6581	0	9,960	1103915	110.50	111.00	110.50	111.00	0
1141015	6582	0	1,199,726	46483450	37.90	40.50	37.25	37.40	0
1141015	6585	0	109,616	10218686	93.00	94.90	92.50	94.30	1
1141015	6589	0	2,640,974	189543592	74.30	76.00	69.70	69.70	-5
1141015	6591	0	700,968	55028898	78.50	79.40	77.70	79.40	1
1141015	6592	0	231,896	14996468	64.70	65.30	64.20	64.90	0
1141015	6592A	0	2,000	196700	98.50	98.50	98.20	98.20	0
1141015	6592B	0	10,382	1018468	98.10	98.50	98.00	98.40	0
1141015	6598	0	38,007	870157	22.75	23.45	22.75	22.85	0
1141015	6605	0	1,253,478	163987363	132.50	132.50	128.00	131.50	1
1141015	6606	0	29,096	733940	25.15	25.55	25.15	25.20	0
1141015	6625	0	103,187	8389588	80.40	81.70	80.40	81.50	1
1141015	6641	0	27,790	547192	19.50	19.85	19.45	19.85	0
1141015	6645	0	76,339	1643616	22.00	22.00	21.10	21.50	0
1141015	6655	0	3,885	435607	113.00	114.50	113.00	113.50	-1
1141015	6657	0	342,940	17193230	51.00	51.00	49.65	49.75	0
1141015	6658	0	90,739	5267801	58.30	58.40	57.60	58.00	0
1141015	6666	0	15,249	763794	50.30	50.60	49.95	49.95	0
1141015	6668	0	176,341	7193902	40.90	41.30	40.50	40.65	0
1141015	6669	0	3,202,316	11867361625	3580.00	3800.00	3555.00	3795.00	285
1141015	6670	0	701,945	175248741	253.00	253.00	248.00	248.00	-5
1141015	6671	0	29,600	1073013	36.40	36.40	36.20	36.25	0
1141015	6672	0	711,728	62966424	88.20	89.80	87.40	88.50	1
1141015	6674	0	14,128	292752	20.50	21.00	20.50	20.90	0
1141015	6689	0	114,485	8047746	70.70	70.70	70.10	70.30	0
1141015	6691	0	1,406,111	647066939	446.50	463.00	446.50	461.50	15
1141015	6695	0	1,033,191	52792473	50.20	52.00	49.80	51.30	1
1141015	6698	0	106,010	3650711	34.60	34.75	34.20	34.55	0
1141015	6706	0	1,273,784	88314729	70.70	71.10	68.20	69.90	0
1141015	6715	0	89,116	8472140	100.00	100.00	94.10	94.10	-5
1141015	6719	0	459,924	86699982	191.00	191.50	187.00	189.50	-1
1141015	6742	0	279,691	13626207	48.70	49.00	48.35	48.90	0
1141015	6743	0	237,249	7039448	30.00	30.00	29.25	29.90	0
1141015	6753	0	1,209,179	164100450	137.00	138.50	134.50	136.50	0
1141015	6754	0	11,004	531393	48.45	48.50	48.15	48.40	0
1141015	6756	0	73,592	6332671	86.60	86.70	85.70	85.90	0
1141015	6757	0	3,846,034	292374244	75.40	76.50	74.70	76.50	1
1141015	6768	0	3,016,337	366004978	117.00	123.00	116.50	123.00	7
1141015	6770	0	138,777,196	3867298262	28.35	28.45	27.40	27.80	0
1141015	6771	0	30,067	1504588	50.30	50.30	50.00	50.00	0
1141015	6776	0	93,074	4852627	52.30	52.30	51.70	52.30	0
1141015	6781	0	907,573	993184075	1100.00	1110.00	1085.00	1095.00	5
1141015	6782	0	236,516	45832547	191.50	198.00	189.00	198.00	7
1141015	6789	0	1,352,188	334140827	251.00	251.00	245.50	247.00	-1
1141015	6790	0	121,625	4694916	38.75	38.75	38.50	38.50	0
1141015	6792	0	60,325	3281439	54.00	55.20	54.00	54.60	0
1141015	6794	0	15,200	1202896	82.30	82.30	77.80	78.10	0
1141015	6796	0	44,886	3757930	82.50	84.20	82.50	83.50	0
1141015	6799	0	272,428	21641668	79.70	80.00	79.10	79.30	0
1141015	6805	0	2,661,946	3214512585	1190.00	1230.00	1170.00	1220.00	55
1141015	6806	0	2,497,645	149471999	60.50	61.00	59.30	59.30	-1
1141015	6807	0	2,403	119423	50.20	50.20	49.45	49.45	0
1141015	6830	0	242,833	39557034	161.50	164.00	161.00	163.00	2
1141015	6834	0	175,722	4893865	28.20	28.25	27.60	27.60	0
1141015	6835	0	32,983	1289951	38.90	39.40	38.90	39.20	0
1141015	6838	0	109,174	3178421	29.45	29.45	28.80	29.05	0
1141015	6854	0	127,677	18472288	148.50	148.50	143.00	145.00	2
1141015	6861	0	178,581	11823724	66.00	67.40	65.40	66.50	0
1141015	6862	0	183,953	28840912	156.00	158.50	155.00	157.00	2
1141015	6863	0	174,893	23117007	132.50	134.00	130.00	132.50	0
1141015	6869	0	1,627,369	200282208	121.50	125.00	120.50	122.50	1
1141015	6873	0	4,476,622	608982093	130.00	140.00	129.50	138.50	10
1141015	6885	0	292,313	9211719	31.80	31.85	31.25	31.55	0
1141015	6887	0	12,870	874065	69.30	69.30	67.50	68.10	0
1141015	6890	0	643,099	154319147	241.00	241.50	235.50	241.50	5
1141015	6901	0	531,703	9591558	18.05	18.20	17.95	18.00	0
1141015	6902	0	78,593	6234704	79.60	80.60	78.30	80.10	0
1141015	6906	0	32,621	3389140	102.00	105.00	102.00	104.50	3
1141015	6909	0	107,740	4103553	38.15	38.40	37.70	38.15	0
1141015	6914	0	89,749	13398695	150.00	150.00	148.50	149.50	-1
1141015	6916	0	34,700	601004	17.90	17.90	17.20	17.35	0
1141015	6918	0	53,138	4637062	87.10	88.00	87.00	87.10	0
1141015	6919	0	7,606,688	1215363237	160.50	163.00	157.00	160.00	1
1141015	6923	0	1,472,079	172467945	115.50	122.00	112.50	121.00	6
1141015	6924	0	27,539	1397694	52.90	52.90	49.20	50.20	-2
1141015	6928	0	209,206	11968795	58.10	58.90	56.80	56.90	-1
1141015	6931	0	66,082	3416095	52.00	52.20	51.20	51.30	0
1141015	6933	0	155,310	25423731	164.50	164.50	163.00	164.00	1
1141015	6936	0	14,807	516143	35.00	35.00	34.75	34.80	0
1141015	6937	0	930,735	251397517	272.50	273.50	267.00	270.50	0
1141015	6944	0	1,500,070	865850757	569.00	587.00	560.00	581.00	26
1141015	6949	0	279,749	100245160	369.00	371.00	345.00	370.00	-2
1141015	6951	0	24,918	1849055	74.80	74.80	73.90	73.90	0
1141015	6952	0	9,066	413555	45.65	46.10	45.20	45.20	0
1141015	6955	0	6,725	1099330	164.00	164.50	163.00	163.00	-1
1141015	6957	0	451,947	85578773	182.50	196.00	181.00	194.00	12
1141015	6958	0	53,280	962081	18.05	18.20	17.95	18.00	0
1141015	6962	0	5,877,822	257245130	43.60	44.20	42.70	44.20	1
1141015	6965	0	86,643	8286912	96.00	96.50	95.20	95.30	0
1141015	6969	0	25,800	967381	37.70	37.70	37.25	37.50	0
1141015	6988	0	15,000	242950	16.30	16.30	16.10	16.10	0
1141015	6994	0	121,782	11781229	97.80	97.80	95.80	97.50	0
1141015	7610	0	1,627,741	189599878	120.50	122.50	110.50	114.00	-3
1141015	7631	0	3,400	455000	135.00	135.00	135.00	135.00	5
1141015	7705	0	70,568	2820990	40.25	40.25	39.80	40.10	0
1141015	7721	0	70,854	4331640	61.00	61.90	61.00	61.50	0
1141015	7722	0	39,953	22904552	570.00	576.00	568.00	573.00	-3
1141015	7732	0	6,614	236373	36.05	36.45	35.30	35.30	0
1141015	7736	0	48,936	4735694	96.10	98.70	95.50	95.50	-1
1141015	7740	0	105,428	23266777	221.00	225.00	219.00	219.00	-2
1141015	7749	0	218,485	109445870	505.00	506.00	498.00	503.00	0
1141015	7750	0	292,584	240716991	841.00	841.00	810.00	817.00	-23
1141015	7765	0	26,909	8017110	296.00	300.00	295.50	298.50	2
1141015	7780	0	248,632	46333622	185.00	189.00	182.00	187.50	3
1141015	7799	0	255,622	160036420	630.00	639.00	620.00	629.00	2
1141015	8011	0	499,067	10791370	21.65	21.85	21.55	21.55	0
1141015	8016	0	271,449	56514559	207.50	209.00	207.00	209.00	2
1141015	8021	0	18,232,595	1931240673	106.00	109.50	102.50	104.50	0
1141015	8028	0	12,794,124	2222598149	167.00	179.00	163.00	179.00	16
1141015	8033	0	1,567,613	209199629	135.00	135.00	132.00	133.00	-3
1141015	8039	0	5,181,345	319631012	62.20	63.10	60.70	61.60	0
1141015	8045	0	215,180	19219067	87.40	90.50	87.40	89.60	2
1141015	8046	0	46,631,647	12796388304	263.00	281.50	260.50	281.50	25
1141015	8070	0	4,387,020	188830244	43.05	43.65	42.30	43.40	0
1141015	8072	0	371,796	12239676	33.15	33.20	32.55	33.05	0
1141015	8081	0	317,669	70306713	219.50	222.50	219.50	222.50	3
1141015	8101	0	43,174	764411	17.00	19.00	17.00	17.60	0
1141015	8103	0	6,797,632	386447582	53.00	57.50	52.40	57.50	5
1141015	8104	0	2,143,123	72957394	34.00	35.15	33.65	33.75	0
1141015	8105	0	1,296,024	16145279	12.60	12.65	12.35	12.40	0
1141015	8110	0	22,354,761	487893336	22.75	22.90	21.50	21.65	0
1141015	8112	0	38,172,603	1902134508	49.25	50.80	48.15	49.65	1
1141015	8112A	0	4,056	175310	43.30	43.30	43.20	43.20	0
1141015	8114	0	246,520	50789217	206.00	207.00	204.50	207.00	1
1141015	8131	0	1,395,282	45592209	32.90	33.15	32.25	32.40	0
1141015	8150	0	6,910,575	208549374	30.30	30.50	29.85	30.20	0
1141015	8162	0	180,322	6942883	38.40	39.00	38.25	38.65	0
1141015	8163	0	1,952,250	68781668	36.10	36.35	34.90	34.90	-1
1141015	8201	0	98,800	1508676	15.35	15.45	15.15	15.30	0
1141015	8210	0	3,700,029	2348073461	609.00	652.00	606.00	651.00	52
1141015	8213	0	802,394	26813433	33.60	34.25	33.30	33.30	0
1141015	8215	0	3,529,736	76659869	22.00	22.05	21.70	21.70	0
1141015	8222	0	641,260	30240955	47.45	47.55	47.00	47.00	0
1141015	8249	0	969,177	53096980	54.90	55.50	54.30	55.00	0
1141015	8261	0	2,594,231	241656631	89.40	94.70	88.70	94.70	5
1141015	8271	0	28,043,104	2769304596	94.70	102.50	91.90	102.50	8
1141015	8341	0	1,221,689	93240264	76.20	77.00	75.80	76.30	0
1141015	8367	0	90,590	3989191	44.15	45.00	43.95	43.95	0
1141015	8374	0	257,821	23267659	90.20	90.80	89.50	90.80	0
1141015	8404	0	1,690,518	43417774	24.95	26.05	24.90	25.95	1
1141015	8411	0	52,561	667839	12.80	12.80	12.60	12.80	0
1141015	8422	0	542,702	112306695	205.00	208.00	204.50	208.00	3
1141015	8429	0	335,976	2668477	8.02	8.03	7.89	7.96	0
1141015	8438	0	52,875	1670249	31.80	31.90	31.40	31.60	0
1141015	8442	0	79,335	5394238	67.80	68.50	67.80	67.80	0
1141015	8443	0	23,358	274321	11.75	11.75	11.70	11.75	0
1141015	8454	0	1,214,263	291361647	245.00	245.00	239.00	239.00	-5
1141015	8462	0	166,147	27114225	160.50	164.00	160.00	164.00	3
1141015	8463	0	108,527	2716449	25.00	25.10	25.00	25.00	0
1141015	8464	0	1,899,612	752036762	404.00	413.50	387.00	398.50	-7
1141015	8466	0	15,002	357746	24.15	24.15	23.55	23.55	0
1141015	8467	0	65,129	10032013	154.00	155.00	153.50	153.50	0
1141015	8473	0	2,113,371	89156756	41.60	42.80	41.40	42.15	0
1141015	8476	0	134,350	2479391	18.55	18.75	18.25	18.60	0
1141015	8478	0	526,297	107613066	205.50	209.50	203.50	203.50	1
1141015	8481	0	4,821	207478	43.00	43.00	43.00	43.00	0
1141015	8482	0	35,355	1825045	52.90	52.90	51.20	51.50	0
1141015	8487	0	22,874	1830267	79.90	80.10	79.90	80.10	0
1141015	8488	0	20,800	216573	10.45	10.50	10.35	10.35	0
1141015	8499	0	730,257	216330100	288.00	304.00	282.50	303.00	23
1141015	8926	0	1,647,435	80009513	48.80	48.80	48.25	48.75	0
1141015	8940	0	71,403	1458837	20.45	20.60	20.15	20.35	0
1141015	8996	0	20,463,016	10052288375	460.50	506.00	457.00	506.00	45
1141015	9103	0	541,585	2604254	4.80	4.87	4.73	4.80	0
1141015	910322	0	25,042	522173	20.70	21.05	20.70	21.00	0
1141015	9105	0	33,850,565	216871380	6.52	6.54	6.30	6.31	0
1141015	910861	0	35,100	207700	5.89	6.02	5.87	6.02	0
1141015	9110	0	1,000	4550	4.55	4.55	4.55	4.55	0
1141015	911608	0	44,000	126790	2.89	2.92	2.85	2.89	0
1141015	911622	0	7,000	26620	3.80	3.81	3.80	3.81	0
1141015	911868	0	229,339	293578	1.28	1.29	1.27	1.28	0
1141015	912000	0	990,153	2891714	2.84	2.97	2.84	2.91	0
1141015	9136	0	1,310,498	10057251	7.61	7.80	7.51	7.62	0
1141015	9802	0	900,266	92270502	102.00	103.50	101.50	103.00	1
1141015	9902	0	549,269	8549460	15.80	15.80	15.50	15.50	0
1141015	9904	0	14,386,428	415690597	28.75	28.95	28.60	28.95	0
1141015	9905	0	84,735	1731739	20.40	20.50	20.40	20.40	0
1141015	9906	0	212,507	11037801	52.70	53.00	51.50	51.80	0
1141015	9907	0	10,744,113	194431611	18.00	18.15	17.80	18.15	0
1141015	9908	0	59,326	1776064	29.90	30.00	29.90	29.90	0
1141015	9910	0	535,117	70535128	131.00	132.50	130.00	132.50	1
1141015	9911	0	394,460	33338891	84.60	85.00	84.00	85.00	0
1141015	9912	0	12,269	145088	11.80	11.90	11.80	11.90	0
1141015	9914	0	1,729,673	173517390	101.50	102.00	99.70	99.90	-1
1141015	9917	0	997,578	107595510	108.50	109.00	107.50	107.50	-1
1141015	9918	0	14,302	565912	39.60	39.60	39.55	39.55	0
1141015	9919	0	181,523	3058758	16.95	16.95	16.80	16.85	0
1141015	9921	0	2,619,139	261580984	99.20	101.00	98.80	99.70	1
1141015	9924	0	1,946,155	98258839	52.10	52.20	50.40	50.40	-1
1141015	9925	0	133,355	5427668	40.80	40.80	40.60	40.60	0
1141015	9926	0	10,603	528538	50.10	50.10	49.85	49.85	0
1141015	9927	0	1,984,228	106207941	53.70	54.10	53.50	53.50	0
1141015	9928	0	21,077	368289	17.40	17.55	17.30	17.35	0
1141015	9929	0	11,327	135643	11.95	12.55	11.90	11.90	0
1141015	9930	0	1,165,001	79099314	68.40	69.10	67.80	67.80	0
1141015	9931	0	9,854	333096	33.80	33.85	33.80	33.80	0
1141015	9933	0	6,799,574	209613005	30.30	31.00	30.30	30.95	0
1141015	9934	0	258,441	2599067	10.05	10.10	10.00	10.10	0
1141015	9935	0	242,713	4607117	19.00	19.10	18.85	19.00	0
1141015	9937	0	28,484	1714704	61.00	61.00	59.30	59.30	-1
1141015	9938	0	6,050,105	355089534	57.00	59.30	56.60	59.20	3
1141015	9939	0	1,706,130	215805685	125.00	127.00	124.50	127.00	2
1141015	9940	0	3,818,244	88471426	23.55	23.85	23.10	23.10	0
1141015	9941	0	487,557	47668392	96.90	98.50	96.90	98.00	1
1141015	9941A	0	0						0
1141015	9942	0	973,043	100715755	105.50	106.00	103.00	103.00	-3
1141015	9943	0	77,899	5031634	64.60	64.80	64.50	64.50	0
1141015	9944	0	19,327	326932	16.85	17.00	16.75	17.00	0
1141015	9945	0	3,712,105	109645055	29.50	29.75	29.35	29.45	0
1141015	9946	0	187,150	3390657	18.30	18.30	18.00	18.10	0
1141015	9955	0	1,124,010	33719217	30.50	30.65	29.65	29.85	0
1141015	9958	0	1,708,810	284056375	170.00	170.50	165.00	165.50	-2

＊參考自政府開放平台