開放資料數據與查詢

台灣即時網路熱搜

即時

近日

本週

預售屋實價登錄(每日更新)

台中區實價登錄整理

新北市實價登錄整理

其他縣市實價登錄整理

股市

個股日成交資訊 (2025/06/03)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140603	0050	1367269242	177.50	178.80	177.00	177.15
1140603	0051	8969037	72.10	72.20	71.60	72.00
1140603	0052	63455041	171.00	172.30	170.20	170.35
1140603	0053	786262	94.15	94.75	93.50	94.20
1140603	0055	9032159	27.78	27.96	27.68	27.95
1140603	0056	674863397	33.86	33.96	33.67	33.79
1140603	0057	2119041	131.80	132.30	131.50	131.55
1140603	0061	7213923	17.43	17.73	17.43	17.56
1140603	006203	326845	82.40	82.40	81.85	82.30
1140603	006204	917773	107.15	107.15	106.45	106.45
1140603	006205	10568783	30.51	30.70	30.41	30.59
1140603	006206	1365067	29.17	29.68	29.17	29.58
1140603	006207	478705	23.13	23.15	23.01	23.15
1140603	006208	456627118	104.60	105.00	103.80	103.90
1140603	00625K
1140603	00631L	1764639852	187.65	190.15	185.70	186.15
1140603	00632R	1803520308	23.55	23.69	23.39	23.69
1140603	00633L	266257283	36.30	37.20	36.30	36.87
1140603	00634R	1654391	3.83	3.83	3.79	3.79
1140603	00635U	164192910	37.10	37.13	36.95	36.96
1140603	00636	15733796	21.25	21.58	21.25	21.46
1140603	00636K	1448	7.24	7.24	7.24	7.24
1140603	00637L	538291621	14.51	14.85	14.48	14.69
1140603	00638R	2670790	7.96	7.97	7.88	7.91
1140603	00639	5101650	10.53	10.59	10.52	10.56
1140603	00640L	6957516	51.65	51.90	51.50	51.60
1140603	00641R	6821623	5.76	5.79	5.74	5.79
1140603	00642U	36918661	15.30	15.34	15.23	15.24
1140603	00643	25544486	11.92	11.94	11.81	11.92
1140603	00643K
1140603	00645	9505240	38.38	38.53	38.28	38.32
1140603	00646	133855701	55.50	55.60	55.40	55.45
1140603	00647L	9472959	88.25	88.50	88.10	88.15
1140603	00648R	15115214	4.96	4.96	4.94	4.96
1140603	00650L	230605618	13.96	14.35	13.92	14.23
1140603	00651R	11969774	6.03	6.04	5.95	5.98
1140603	00652	4726724	36.29	36.29	35.94	36.01
1140603	00653L	7838170	55.90	56.20	55.20	55.45
1140603	00654R	299070	6.35	6.38	6.35	6.38
1140603	00655L	74602860	25.02	25.72	25.02	25.46
1140603	00656R	3128392	7.07	7.07	6.99	7.02
1140603	00657	328176	44.23	44.35	44.08	44.08
1140603	00657K	2966	14.83	14.83	14.83	14.83
1140603	00660	1325175	39.27	39.27	39.22	39.24
1140603	00661	2668657	48.23	48.38	48.10	48.10
1140603	00662	45858761	82.65	82.75	82.50	82.50
1140603	00663L	42156192	171.80	173.70	170.05	170.15
1140603	00664R	84584037	3.81	3.83	3.78	3.82
1140603	00665L	430999992	9.39	9.71	9.39	9.61
1140603	00666R	5739524	9.68	9.68	9.55	9.61
1140603	00668	8701790	46.02	46.16	46.01	46.05
1140603	00668K	3086	15.43	15.43	15.43	15.43
1140603	00669R	5050644	6.36	6.37	6.34	6.37
1140603	00670L	99357630	123.55	123.80	123.10	123.40
1140603	00671R	45707745	3.36	3.37	3.35	3.36
1140603	00673R	71464309	7.29	7.34	7.26	7.34
1140603	00674R	34739690	7.49	7.54	7.49	7.52
1140603	00675L	454129309	74.70	75.60	73.85	73.95
1140603	00676R	35401208	12.89	12.97	12.82	12.97
1140603	00678	5274721	24.26	24.29	24.25	24.28
1140603	00680L	149231801	6.80	6.86	6.79	6.86
1140603	00681R	5311640	21.41	21.46	21.37	21.37
1140603	00682U	151203	20.10	20.10	20.07	20.08
1140603	00683L	3753865	20.60	20.62	20.59	20.62
1140603	00684R	963890	15.82	15.82	15.79	15.81
1140603	00685L	67029547	67.10	67.90	66.35	66.45
1140603	00686R	8595363	2.31	2.33	2.30	2.33
1140603	00688L	62573868	6.79	6.84	6.76	6.84
1140603	00689R	8168570	22.01	22.06	21.96	21.98
1140603	00690	25870129	32.15	32.37	32.04	32.13
1140603	00692	47939129	41.31	41.50	41.03	41.07
1140603	00693U	5472730	19.70	19.73	19.69	19.72
1140603	00700	5586309	15.96	16.37	15.96	16.24
1140603	00701	13097795	27.27	27.48	27.18	27.37
1140603	00702	2455640	22.19	22.23	22.19	22.22
1140603	00703	370805	18.10	18.10	17.94	18.05
1140603	00706L	81728114	6.46	6.47	6.41	6.45
1140603	00707R	278500	27.85	27.85	27.85	27.85
1140603	00708L	440314466	59.00	59.20	58.60	58.70
1140603	00709	1129525	31.50	31.61	31.50	31.59
1140603	00710B	14990592	18.36	18.36	18.28	18.31
1140603	00711B	2238607	14.63	14.67	14.63	14.67
1140603	00712	593227430	8.30	8.31	8.24	8.29
1140603	00713	615685384	51.30	51.35	51.00	51.10
1140603	00714	648614	19.31	19.33	19.30	19.30
1140603	00715L	378632822	10.13	10.15	10.01	10.01
1140603	00717	749666	13.95	13.96	13.89	13.92
1140603	00728	7947908	29.41	29.48	29.28	29.32
1140603	00730	2447140	21.90	22.05	21.80	21.80
1140603	00731	48298046	64.90	65.20	64.65	65.00
1140603	00733	24900050	39.16	39.39	38.99	39.04
1140603	00735	4956673	30.98	31.18	30.95	31.18
1140603	00736	4886255	23.14	23.24	23.14	23.17
1140603	00737	2459841	29.73	29.73	29.35	29.35
1140603	00738U	106326539	29.37	29.40	28.94	29.12
1140603	00739	235529	20.98	20.98	20.59	20.84
1140603	00752	33911221	22.00	22.32	21.90	22.20
1140603	00753L	335262337	9.33	9.53	9.29	9.46
1140603	00757	186247859	99.40	99.50	99.20	99.30
1140603	00762	6127853	62.95	63.35	62.95	63.10
1140603	00763U	15586286	27.51	27.51	26.87	26.90
1140603	00770	10071304	43.14	43.24	43.14	43.18
1140603	00771	501976	15.17	15.17	15.10	15.17
1140603	00775B	58356	29.81	29.81	29.81	29.81
1140603	00783	2805991	18.09	18.21	18.09	18.18
1140603	00830	106384989	37.20	37.27	37.15	37.18
1140603	00850	21534046	41.23	41.38	40.98	41.09
1140603	00851	116665	45.61	45.61	45.58	45.58
1140603	00852L	2413185	23.63	23.63	23.55	23.58
1140603	00861	3666523	40.86	40.86	40.62	40.63
1140603	00865B	16065563	44.01	44.01	43.96	43.99
1140603	00875	7056991	37.47	37.50	37.34	37.34
1140603	00876	1863315	34.14	34.14	33.79	33.79
1140603	00878	741028258	20.18	20.30	20.14	20.24
1140603	00881	122855696	22.06	22.21	21.95	21.97
1140603	00882	100445248	12.50	12.73	12.48	12.69
1140603	00885	113392913	12.32	12.38	12.25	12.37
1140603	00891	51396179	15.77	15.81	15.66	15.70
1140603	00892	11377915	15.66	15.68	15.53	15.53
1140603	00893	45178205	22.37	22.43	22.34	22.36
1140603	00894	37319443	18.13	18.27	18.05	18.09
1140603	00895	17586151	28.71	28.75	28.67	28.72
1140603	00896	16963655	15.09	15.28	15.09	15.15
1140603	00897	2479224	6.39	6.47	6.39	6.46
1140603	00898	896774	5.99	5.99	5.89	5.89
1140603	00899	141929	13.60	13.60	13.54	13.54
1140603	00900	64338737	12.98	13.08	12.98	13.01
1140603	00901	10303906	18.66	18.71	18.52	18.53
1140603	00902	9808707	7.34	7.41	7.34	7.37
1140603	00903	3752324	13.50	13.59	13.50	13.58
1140603	00904	1199640	16.30	16.33	16.13	16.19
1140603	00905	17249709	12.82	12.91	12.78	12.79
1140603	00907	111486169	14.87	14.98	14.85	14.92
1140603	00908	2629068	12.76	12.78	12.75	12.76
1140603	00909	57911296	28.79	28.98	28.79	28.84
1140603	00910	10095252	27.16	27.16	26.95	26.96
1140603	00911	2874676	22.41	22.41	22.29	22.29
1140603	00912	11836731	17.44	17.51	17.35	17.47
1140603	00913	3819266	18.33	18.35	18.23	18.29
1140603	00915	1952404624	22.40	22.73	22.40	22.55
1140603	00916	2778800	22.97	23.14	22.97	23.06
1140603	00917	5235142	20.96	20.99	20.94	20.98
1140603	00918	790255203	22.03	22.09	21.92	21.99
1140603	00919	3185014561	22.08	22.28	22.05	22.19
1140603	00920	1635774	11.93	11.94	11.93	11.94
1140603	00921	6664838	16.65	16.78	16.61	16.63
1140603	00922	105776742	19.49	19.62	19.40	19.44
1140603	00923	42371417	19.75	19.81	19.63	19.69
1140603	00924	30726625	23.38	23.43	23.37	23.39
1140603	00925	111337	15.70	15.70	15.67	15.68
1140603	00926	14355703	20.10	20.13	20.08	20.08
1140603	00927	43182369	16.29	16.30	16.16	16.20
1140603	00929	329096425	17.09	17.14	17.00	17.01
1140603	00930	49058200	16.64	16.74	16.62	16.66
1140603	00932	21391264	14.02	14.12	13.95	13.96
1140603	00934	88477704	17.78	17.92	17.75	17.81
1140603	00935	28079678	19.96	20.05	19.81	19.86
1140603	00936	56759125	14.38	14.47	14.35	14.40
1140603	00938	25782903	13.80	14.00	13.78	13.94
1140603	00939	78322187	13.69	13.77	13.65	13.67
1140603	00940	141141725	8.96	9.03	8.95	9.00
1140603	00941	18644176	12.45	12.48	12.45	12.45
1140603	00943	8744752	13.40	13.49	13.37	13.38
1140603	00944	22736025	13.88	14.02	13.88	13.91
1140603	00945B	103496575	13.66	13.69	13.66	13.68
1140603	00946	62830836	8.74	8.78	8.70	8.71
1140603	00947	12240687	12.62	12.65	12.53	12.54
1140603	00949	22031683	15.97	16.03	15.92	15.92
1140603	00951	7718296	7.35	7.41	7.34	7.36
1140603	00952	15068655	9.06	9.13	9.03	9.07
1140603	00953B	406218853	9.29	9.30	9.28	9.30
1140603	00954	4683475	7.77	7.80	7.72	7.75
1140603	00956	1645771	9.60	9.61	9.56	9.59
1140603	00960	13936686	14.00	14.04	13.95	14.03
1140603	00961	5719392	9.21	9.26	9.20	9.23
1140603	00962	5373519	8.94	8.98	8.89	8.91
1140603	00963	5258632	9.99	10.02	9.99	10.01
1140603	00964	8435219	9.86	9.86	9.79	9.81
1140603	00965	62949420	18.39	18.53	18.35	18.38
1140603	00971	8524024	13.60	13.60	13.57	13.59
1140603	00972	10368716	15.12	15.20	15.12	15.20
1140603	009800	19964093	8.92	8.98	8.92	8.95
1140603	009801	15499444	8.88	8.95	8.88	8.92
1140603	009802	42355115	9.29	9.38	9.29	9.34
1140603	009803	7955226	9.65	9.74	9.63	9.64
1140603	009804	11402040	10.86	10.93	10.80	10.83
1140603	009805	9041743	10.02	10.02	9.98	9.99
1140603	009808	25516416	14.62	14.80	14.62	14.66
1140603	00980A	51704862	10.58	10.70	10.58	10.66
1140603	00981A	216914793	10.01	10.11	10.01	10.03
1140603	00982A	144213457	9.98	10.06	9.95	9.98
1140603	01001T	713500	12.75	12.75	12.74	12.74
1140603	01002T	1519917	15.01	15.03	15.01	15.03
1140603	01004T	82090	11.75	11.75	11.71	11.71
1140603	01007T	619100	15.10	15.10	15.10	15.10
1140603	01009T	698910	6.83	7.00	6.80	7.00
1140603	01010T	1541540	10.01	10.01	10.01	10.01
1140603	020000
1140603	020011
1140603	020012
1140603	020018	24500	24.50	24.50	24.50	24.50
1140603	020019	277850	18.51	18.55	18.51	18.55
1140603	02001L	285620	20.41	20.52	20.24	20.28
1140603	02001R
1140603	02001S
1140603	020020	239500	11.39	11.43	11.39	11.43
1140603	020028	25250	8.41	8.43	8.41	8.43
1140603	020029	45410	9.12	9.12	9.05	9.08
1140603	020030	59490	5.94	5.95	5.94	5.95
1140603	020031	183810	5.57	5.57	5.57	5.57
1140603	020032	5120	5.12	5.12	5.12	5.12
1140603	020034	50500	7.25	7.25	7.20	7.21
1140603	020036	13040	6.52	6.52	6.52	6.52
1140603	020037
1140603	020038	210840	7.54	7.54	7.49	7.52
1140603	020039	32550	6.51	6.51	6.51	6.51
1140603	1101	2890262193	28.00	28.00	26.55	26.85
1140603	1101B	342912	47.80	48.10	47.80	48.10
1140603	1102	286873101	41.85	41.90	41.40	41.80
1140603	1103	6117937	14.85	14.85	14.55	14.65
1140603	1104	19150490	30.05	30.45	29.60	30.20
1140603	1108	4835732	15.10	15.10	14.90	15.05
1140603	1109	2659421	17.25	17.25	16.80	16.80
1140603	1110	2249539	20.15	20.20	19.90	20.05
1140603	1201	9270608	16.20	16.20	15.85	15.90
1140603	1203	1351078	38.65	39.05	38.10	38.15
1140603	1210	311246243	63.90	63.90	60.70	60.90
1140603	1213	162435	12.80	12.85	12.75	12.80
1140603	1215	104548890	111.00	112.00	109.50	111.00
1140603	1216	2110843277	79.20	79.80	78.30	79.30
1140603	1217	10440345	10.90	10.95	10.75	10.80
1140603	1218	30505766	21.15	21.25	20.85	20.90
1140603	1219	17060431	15.20	15.20	14.70	14.75
1140603	1220	9197570	13.65	13.65	13.25	13.35
1140603	1227	23453301	33.50	33.75	33.05	33.15
1140603	1229	46774936	44.85	44.85	44.00	44.80
1140603	1231	70400112	134.00	134.00	131.00	131.00
1140603	1232	19863302	163.00	163.50	162.00	162.00
1140603	1233	132705	31.90	31.90	31.90	31.90
1140603	1234	5279021	41.00	41.10	40.75	40.80
1140603	1235	2123595	61.20	62.40	61.20	61.30
1140603	1236	161704	22.20	22.25	22.20	22.25
1140603	1256	4704206	114.50	119.00	114.50	117.00
1140603	1301	290077771	33.50	33.95	33.20	33.35
1140603	1303	287267921	27.80	27.90	27.35	27.65
1140603	1304	10605017	9.30	9.41	9.23	9.32
1140603	1305	5962081	10.40	10.40	10.15	10.20
1140603	1307	18005500	37.85	38.20	37.70	37.85
1140603	1308	11023437	11.50	11.65	11.40	11.60
1140603	1309	3808359	11.25	11.30	11.05	11.05
1140603	1310	9417100	8.01	8.11	7.82	7.82
1140603	1312	15111347	10.55	10.65	10.40	10.55
1140603	1312A
1140603	1313	4735216	7.94	8.02	7.92	7.94
1140603	1314	39470092	6.83	6.88	6.76	6.77
1140603	1315	267879	65.80	65.90	65.80	65.90
1140603	1316	37865938	14.65	14.70	14.45	14.45
1140603	1319	620781034	131.50	134.00	130.50	132.50
1140603	1321	5785715	36.20	36.30	36.05	36.15
1140603	1323	918676	20.75	20.75	20.55	20.75
1140603	1324	93689	11.15	11.25	11.15	11.25
1140603	1325	1110638730	41.00	41.55	39.70	41.50
1140603	1326	198079449	23.00	23.25	22.85	23.00
1140603	1337	2537449	5.74	5.88	5.70	5.80
1140603	1338	19207517	24.15	26.25	24.05	24.40
1140603	1339	1420265	51.30	51.80	51.10	51.10
1140603	1340	361136	7.07	7.08	6.98	6.99
1140603	1341	333597	66.20	66.20	65.70	65.70
1140603	1342	15389718	92.40	92.40	90.00	90.70
1140603	1402	488549529	32.20	32.90	32.05	32.70
1140603	1409	18815789	12.65	12.70	12.50	12.50
1140603	1410	6444248	40.00	41.05	39.15	39.80
1140603	1413	623450	11.90	12.00	11.85	11.85
1140603	1414	10679410	18.95	19.20	18.80	19.10
1140603	1416	9583273	12.65	12.65	12.40	12.45
1140603	1417	977192	8.04	8.13	7.86	7.96
1140603	1418	595669	22.05	22.20	21.55	22.20
1140603	1419	62713393	69.40	69.40	66.10	66.10
1140603	1423	660389	38.50	38.50	37.10	37.20
1140603	1432	1022161	16.90	17.15	16.90	16.95
1140603	1434	14215658	15.90	15.95	15.75	15.80
1140603	1435	100170	32.50	35.00	32.50	35.00
1140603	1436	14000552	117.50	119.50	117.50	117.50
1140603	1437	1081493	32.50	32.50	32.25	32.25
1140603	1438	2634190	41.80	41.80	40.50	40.50
1140603	1439	226359	30.80	31.30	30.60	31.30
1140603	1440	33173812	13.40	13.40	13.15	13.25
1140603	1441	201427	12.50	12.90	12.40	12.45
1140603	1442	70427868	72.30	73.90	71.00	72.10
1140603	1443	337308	30.70	30.70	30.45	30.50
1140603	1444	3254222	6.96	6.98	6.88	6.90
1140603	1445	1076137	15.65	15.65	15.45	15.60
1140603	1446	5628787	26.25	26.95	26.15	26.50
1140603	1447	5322264	6.10	6.10	5.99	6.05
1140603	1449	2691558	13.30	13.30	13.00	13.05
1140603	1451	2720020	19.70	19.70	19.25	19.30
1140603	1452	887757	12.35	12.55	12.25	12.30
1140603	1453	3918656	14.75	14.85	14.45	14.45
1140603	1454	263414	15.00	15.70	15.00	15.35
1140603	1455	1652948	9.23	9.30	9.20	9.28
1140603	1456	536717	12.90	13.20	12.70	12.70
1140603	1457	827030	17.75	17.75	17.60	17.65
1140603	1459	2009100	11.50	11.70	11.50	11.70
1140603	1460	3259991	7.04	7.04	6.91	7.00
1140603	1463	3858731	21.30	21.60	21.15	21.15
1140603	1464	8478992	13.40	13.40	13.20	13.35
1140603	1465	249738	13.65	13.65	13.55	13.60
1140603	1466	34238876	17.55	18.55	17.50	17.95
1140603	1467	342214	8.30	8.35	8.27	8.27
1140603	1468	608900	14.15	14.20	14.05	14.20
1140603	1470	343879	22.20	22.55	22.20	22.30
1140603	1471	7347987	10.70	11.55	10.70	11.15
1140603	1472	7038194	99.10	102.00	98.70	101.00
1140603	1473	2096095	29.90	30.00	29.70	29.75
1140603	1474	2068883	13.05	13.05	12.60	12.60
1140603	1475	1094894	44.00	44.15	43.60	43.80
1140603	1476	307012691	412.00	416.00	409.50	411.50
1140603	1477	391779904	269.00	270.00	264.00	267.00
1140603	1503	624207545	173.50	177.50	171.50	172.00
1140603	1504	194971688	52.10	53.20	52.10	53.20
1140603	1506	708267	11.75	11.80	11.65	11.65
1140603	1512	962622	7.95	7.95	7.36	7.66
1140603	1513	593714565	151.50	154.00	151.50	153.00
1140603	1514	305682899	105.50	108.50	105.00	108.00
1140603	1515	5628038	30.30	30.30	29.60	29.75
1140603	1516	2771013	21.45	22.40	21.45	22.20
1140603	1517	907903	11.15	11.15	11.05	11.05
1140603	1519	1328174185	446.50	457.50	444.50	455.50
1140603	1521	279218	27.60	28.00	27.30	27.50
1140603	1522	21017979	45.95	46.40	45.75	45.85
1140603	1522A	48300	48.30	48.30	48.30	48.30
1140603	1524	29670933	30.80	31.15	30.75	30.90
1140603	1525	1516332	63.50	64.00	62.80	62.80
1140603	1526	534008	22.20	22.20	21.70	21.80
1140603	1527	4285378	37.50	37.75	37.45	37.50
1140603	1528	5181954	13.25	13.35	13.10	13.25
1140603	1529	51990669	29.00	29.80	29.00	29.40
1140603	1530	3895675	31.65	32.45	31.65	31.70
1140603	1531	913489	12.25	12.30	12.00	12.00
1140603	1532	22853668	26.00	26.00	25.45	25.50
1140603	1533	4234128	28.05	28.05	27.80	27.95
1140603	1535	2751811	55.10	55.60	54.80	55.10
1140603	1536	154080007	58.60	59.50	57.60	59.30
1140603	1537	6022453	144.00	144.00	143.50	143.50
1140603	1538	616385	28.80	29.75	27.25	28.20
1140603	1539	407425	18.50	18.55	18.35	18.50
1140603	1540	6616985	29.90	30.20	29.80	29.85
1140603	1541	779416	26.50	28.25	26.30	27.40
1140603	1558	1378357	95.80	96.30	95.80	96.00
1140603	1560	422428432	273.50	276.00	269.00	270.50
1140603	1563	14055671	56.80	56.80	55.70	55.70
1140603	1568	2686836	23.65	23.65	22.85	22.95
1140603	1582	99178952	78.30	79.80	78.30	78.90
1140603	1583	1957735	59.90	60.10	59.10	59.10
1140603	1587	5616543	29.25	29.45	28.55	29.00
1140603	1589	3192013	26.35	26.35	26.00	26.00
1140603	1590	744193490	933.00	948.00	933.00	943.00
1140603	1597	87595409	86.20	87.50	85.40	86.60
1140603	1598	3526001	22.30	22.60	22.05	22.10
1140603	1603	4804679	36.35	36.90	36.20	36.90
1140603	1604	11175513	26.35	26.35	25.95	26.30
1140603	1605	209137381	20.85	21.05	20.70	20.90
1140603	1608	11389369	23.60	24.10	23.60	23.70
1140603	1609	45987626	36.75	37.25	36.60	36.70
1140603	1611	8269869	13.55	13.55	13.15	13.25
1140603	1612	5928085	33.20	33.25	33.00	33.05
1140603	1614	5944350	39.25	39.25	38.65	38.65
1140603	1615	2567737	50.70	51.30	50.70	51.00
1140603	1616	201910503	27.05	28.30	26.95	27.40
1140603	1617	2301737	16.85	16.85	16.35	16.35
1140603	1618	76057922	48.10	48.80	47.90	48.55
1140603	1626	385999	11.85	11.85	11.70	11.75
1140603	1702	146829764	43.95	43.95	42.75	43.00
1140603	1707	20422056	133.50	133.50	132.00	132.00
1140603	1708	70180059	33.25	33.25	32.45	32.45
1140603	1709	3147845	17.90	18.00	17.75	17.80
1140603	1710	7885101	12.90	13.00	12.80	12.80
1140603	1711	40651959	17.15	17.25	16.80	16.85
1140603	1712	7733875	42.55	42.60	42.35	42.35
1140603	1713	8341932	53.10	53.30	52.90	53.30
1140603	1714	7134031	7.81	7.82	7.72	7.74
1140603	1717	37546482	25.50	25.60	25.25	25.45
1140603	1718	10530518	6.59	6.60	6.50	6.50
1140603	1720	5479528	57.90	58.20	57.70	57.70
1140603	1721	6055105	11.85	12.00	11.85	11.95
1140603	1722	71809343	52.40	52.40	51.40	51.60
1140603	1723	10483813	92.60	92.70	91.60	91.90
1140603	1725	2293852	31.10	31.10	29.45	29.45
1140603	1726	613359	76.70	76.70	76.60	76.60
1140603	1727	4570709	22.85	23.20	22.75	22.85
1140603	1730	1544511	57.00	57.00	56.70	56.70
1140603	1731	1031222	22.90	22.95	22.75	22.85
1140603	1732	159323543	31.75	32.35	31.30	31.50
1140603	1733	1728996	30.55	30.60	30.25	30.30
1140603	1734	6145862	32.75	32.90	32.15	32.20
1140603	1735	847839	16.65	16.70	16.50	16.50
1140603	1736	113727544	144.00	147.00	142.50	144.50
1140603	1737	3795736	32.60	32.70	32.45	32.45
1140603	1752	2083660	36.95	37.15	36.95	36.95
1140603	1760	168906354	82.40	85.00	81.20	82.30
1140603	1762	1865026	29.35	29.50	28.80	29.00
1140603	1773	55600085	152.00	153.50	150.00	151.00
1140603	1776	251616	17.80	17.80	17.65	17.65
1140603	1783	2472542	43.30	43.40	43.00	43.20
1140603	1786	11549658	95.50	96.50	95.00	95.60
1140603	1789	20295234	17.60	17.90	17.40	17.45
1140603	1795	398246463	233.50	239.00	232.00	236.00
1140603	1802	475130481	15.85	16.00	14.80	14.90
1140603	1805	899740	13.45	13.65	13.45	13.65
1140603	1806	10908737	11.45	11.50	11.25	11.25
1140603	1808	22712077	30.10	30.60	30.00	30.25
1140603	1809	22666891	16.65	17.45	16.30	16.30
1140603	1810	29796457	16.30	16.50	16.15	16.25
1140603	1817	1400487	43.55	43.60	43.50	43.55
1140603	1903	98885099	61.60	62.00	60.30	60.30
1140603	1904	10431056	17.35	17.40	17.20	17.25
1140603	1905	12350267	12.60	12.60	12.25	12.30
1140603	1906	131316	12.95	12.95	12.70	12.90
1140603	1907	26624561	26.80	26.90	26.35	26.40
1140603	1909	15901181	8.77	8.85	8.64	8.75
1140603	2002	400790708	19.20	19.50	19.20	19.25
1140603	2002A	328795	40.20	40.20	40.00	40.00
1140603	2006	69507800	65.20	65.50	64.10	64.30
1140603	2007	1142931	7.76	7.87	7.72	7.78
1140603	2008	254388	24.90	25.70	24.80	24.85
1140603	2009	19418861	32.50	32.50	31.95	31.95
1140603	2010	13269645	19.95	20.10	19.75	19.75
1140603	2012	356307	21.05	21.05	20.50	20.60
1140603	2013	4267423	42.75	42.95	42.25	42.40
1140603	2014	74775738	15.00	15.00	14.65	14.80
1140603	2015	70928176	64.30	67.30	64.30	66.40
1140603	2017	4883408	9.52	9.94	9.50	9.94
1140603	2020	16001855	28.10	28.25	28.00	28.00
1140603	2022	2828869	8.09	8.10	8.00	8.05
1140603	2023	27563226	15.00	15.10	14.90	15.10
1140603	2024	497932	16.80	17.10	16.80	17.10
1140603	2025	10587790	14.00	15.50	14.00	15.30
1140603	2027	1566685878	37.50	37.50	35.50	35.50
1140603	2028	2130801	17.50	17.60	17.15	17.35
1140603	2029	6038594	23.60	23.75	23.50	23.50
1140603	2030	3788074	15.60	15.60	15.10	15.45
1140603	2031	9531600	41.40	41.50	41.05	41.35
1140603	2032	3000878	15.15	15.25	14.95	14.95
1140603	2033	1014649	17.70	18.00	17.30	17.35
1140603	2034	27370678	22.20	22.30	21.80	22.10
1140603	2038	4140039	15.65	15.65	15.30	15.30
1140603	2049	542173161	217.50	220.00	216.00	218.00
1140603	2059	2930291770	2060.00	2175.00	2050.00	2160.00
1140603	2062	7612303	24.90	24.90	24.40	24.40
1140603	2069	2263169	16.10	16.20	15.95	15.95
1140603	2101	61750131	38.60	38.90	38.15	38.25
1140603	2102	8934106	20.05	20.05	19.60	19.60
1140603	2103	14596029	18.10	18.10	17.85	17.90
1140603	2104	7679375	10.80	10.85	10.55	10.55
1140603	2105	805418675	48.45	48.50	47.25	47.90
1140603	2106	13826596	23.60	23.60	23.30	23.35
1140603	2107	7433031	26.10	26.20	26.00	26.15
1140603	2108	14104303	25.35	25.40	24.75	25.15
1140603	2109	3597664	17.45	17.65	17.30	17.65
1140603	2114	1161532	90.60	90.60	90.00	90.00
1140603	2115	496726	29.20	29.20	28.95	29.00
1140603	2201	57525731	35.55	35.70	35.15	35.20
1140603	2204	72178527	65.90	66.80	65.60	66.00
1140603	2206	92564000	70.10	70.10	68.80	69.00
1140603	2207	248150283	613.00	614.00	600.00	600.00
1140603	2208	13771418	16.20	16.30	15.95	16.05
1140603	2211	106572126	89.40	90.20	88.70	89.40
1140603	2227	2906881	57.80	57.80	56.00	56.60
1140603	2228	10102790	95.00	95.60	94.70	94.80
1140603	2231	20150342	81.40	81.70	79.00	79.00
1140603	2233	48053278	158.00	160.00	156.50	159.50
1140603	2236	18553000	91.00	94.40	89.80	91.40
1140603	2239	1202950	29.95	29.95	28.95	28.95
1140603	2241	2791747	24.20	24.90	24.15	24.65
1140603	2243	959362	11.20	11.30	10.95	10.95
1140603	2247	18046291	291.00	292.00	291.00	291.00
1140603	2248	4864327	49.40	49.40	48.80	48.90
1140603	2250	7544111	94.00	94.60	93.40	93.40
1140603	2254	379962	64.20	64.20	62.90	63.30
1140603	2258	17053609	42.45	43.00	41.70	41.90
1140603	2301	886253864	101.50	103.50	101.00	103.00
1140603	2302	3888104	16.25	16.50	16.10	16.50
1140603	2303	3697011606	46.70	47.30	46.60	47.25
1140603	2305	37289045	11.45	12.00	11.35	11.45
1140603	2308	5453001213	374.50	386.00	373.00	379.50
1140603	2312	140734213	20.90	20.90	20.35	20.65
1140603	2313	795088423	57.70	59.20	57.50	58.20
1140603	2314	2308775	8.05	8.10	8.00	8.10
1140603	2316	6881373	42.50	42.75	42.10	42.40
1140603	2317	5875967951	153.50	155.00	151.50	151.50
1140603	2321	142045	14.00	14.20	14.00	14.20
1140603	2323	9848789	8.03	8.08	7.95	7.95
1140603	2324	1595115347	27.55	27.80	27.15	27.45
1140603	2327	881251342	483.00	488.00	481.50	487.00
1140603	2328	191746480	37.45	37.80	36.85	36.85
1140603	2329	1452759605	38.10	40.90	37.90	40.10
1140603	2330	26302041072	960.00	965.00	950.00	950.00
1140603	2331	19890147	18.15	18.15	17.65	17.65
1140603	2332	149128500	16.80	16.90	16.40	16.40
1140603	2337	184411257	21.70	21.75	21.20	21.25
1140603	2338	20788998	28.00	28.15	27.30	27.35
1140603	2340	14210424	19.65	19.75	19.20	19.20
1140603	2342	5869655	22.70	22.90	22.10	22.10
1140603	2344	448273940	17.10	17.20	16.70	16.70
1140603	2345	2586533355	730.00	741.00	723.00	724.00
1140603	2347	659385883	71.90	72.80	70.50	70.50
1140603	2348	107477233	124.50	127.50	123.00	125.50
1140603	2348A	143535	35.90	35.90	35.85	35.90
1140603	2349	12512670	9.80	9.82	9.65	9.65
1140603	2351	40819986	69.50	69.90	68.30	68.30
1140603	2352	45139231	26.40	26.40	25.90	25.95
1140603	2353	390705148	34.55	35.00	34.50	35.00
1140603	2354	279052660	58.30	58.70	57.50	57.60
1140603	2355	29984508	32.80	32.80	32.15	32.30
1140603	2356	1078133211	40.85	40.85	40.10	40.55
1140603	2357	2672243170	627.00	638.00	626.00	638.00
1140603	2359	261919296	138.50	140.50	138.00	138.50
1140603	2360	395613250	339.00	343.00	337.00	342.50
1140603	2362	44772216	48.25	48.85	48.20	48.65
1140603	2363	85497785	45.80	46.60	45.60	46.40
1140603	2364	3063335	80.60	80.60	78.40	79.80
1140603	2365	73293391	37.10	37.40	36.75	36.90
1140603	2367	77749699	25.00	25.30	24.55	24.60
1140603	2368	6307378866	259.00	268.50	257.50	268.50
1140603	2369	7923445	13.75	13.90	13.50	13.50
1140603	2371	837048025	41.90	42.25	41.45	41.95
1140603	2373	1788919	61.20	61.40	60.70	60.70
1140603	2374	93165689	49.00	49.50	48.70	49.15
1140603	2375	11956493	58.80	59.60	58.70	58.70
1140603	2376	3870918267	271.00	284.00	271.00	282.50
1140603	2377	896049348	134.50	138.00	133.50	137.50
1140603	2379	1764935804	526.00	543.00	523.00	543.00
1140603	2380	192092	3.72	3.75	3.72	3.72
1140603	2382	5013627704	273.50	276.00	272.50	275.00
1140603	2383	6919443821	762.00	788.00	760.00	784.00
1140603	2385	1449930160	168.00	169.00	164.00	164.00
1140603	2387	23243135	51.50	51.80	51.00	51.40
1140603	2388	94944612	64.20	64.30	62.70	62.70
1140603	2390	3750739	11.80	11.80	11.45	11.45
1140603	2392	299992200	52.30	52.40	50.50	50.50
1140603	2393	99532816	79.60	79.70	77.50	77.50
1140603	2395	259397942	342.00	345.00	340.00	343.00
1140603	2397	6625331	63.40	64.00	62.90	63.00
1140603	2399	16987448	19.20	19.35	18.80	18.80
1140603	2401	34326638	19.65	19.70	19.10	19.15
1140603	2402	93312900	39.50	39.75	38.25	38.25
1140603	2404	2030818220	556.00	578.00	551.00	554.00
1140603	2405	12473839	16.30	16.45	16.20	16.25
1140603	2406	9761943	11.70	11.85	11.35	11.35
1140603	2408	6806935242	46.05	46.95	44.60	45.85
1140603	2409	176438335	12.60	12.70	12.45	12.50
1140603	2412	3230898854	131.50	132.00	130.00	130.00
1140603	2413	2117289	18.60	18.85	18.35	18.40
1140603	2414	7454551	41.80	42.10	41.35	41.85
1140603	2415	878230	24.30	24.80	24.25	24.25
1140603	2417	5825860	38.40	38.40	37.65	37.70
1140603	2419	6547061	20.30	20.30	19.60	19.60
1140603	2420	6184568	53.90	54.10	53.50	53.70
1140603	2421	242802898	103.00	105.00	102.50	104.00
1140603	2423	986987	42.70	42.75	42.25	42.50
1140603	2424	3240901	88.50	90.10	84.70	84.70
1140603	2425	14322953	38.10	38.20	37.55	37.55
1140603	2426	7357842	16.15	16.35	15.80	15.80
1140603	2427	20400921	24.65	24.95	24.45	24.50
1140603	2428	19805369	134.50	135.00	133.50	134.00
1140603	2429	1291832855	60.20	62.30	59.10	60.60
1140603	2430	1053226	25.00	25.05	24.80	24.80
1140603	2431	3461456	11.40	11.60	11.35	11.45
1140603	2432	526354	29.40	29.50	29.25	29.25
1140603	2433	713161	50.30	50.30	50.10	50.30
1140603	2434	180405	29.45	29.70	29.45	29.55
1140603	2436	23441458	46.60	47.35	45.75	45.75
1140603	2438	3342556	29.95	30.50	29.60	30.05
1140603	2439	629919164	125.00	126.00	120.00	120.00
1140603	2440	2913765	14.50	14.50	14.00	14.40
1140603	2441	47918344	55.00	55.10	54.20	54.20
1140603	2442	5358170	24.95	25.10	24.80	24.80
1140603	2444	1592073	11.40	11.55	11.30	11.30
1140603	2449	1032492727	92.50	96.10	92.50	95.70
1140603	2450	6033507	30.80	30.90	30.70	30.85
1140603	2451	124876147	104.50	105.50	103.00	105.50
1140603	2453	49599601	59.70	59.80	59.00	59.10
1140603	2454	7420084345	1270.00	1290.00	1265.00	1275.00
1140603	2455	142707053	99.00	99.80	97.20	97.60
1140603	2457	25030737	22.30	22.45	21.80	22.00
1140603	2458	401217912	134.00	135.50	132.00	133.00
1140603	2459	3104320	64.60	64.60	63.30	63.60
1140603	2460	1046154	17.20	17.65	17.20	17.50
1140603	2461	23566887	17.50	17.55	16.50	16.95
1140603	2462	1994444	20.60	20.60	20.30	20.30
1140603	2464	70378765	58.80	58.90	57.60	58.30
1140603	2465	12858183	59.50	61.00	59.00	59.10
1140603	2466	32061716	85.80	87.60	85.10	86.00
1140603	2467	68404903	144.00	145.50	141.00	141.00
1140603	2468	1147684995	62.30	66.50	62.00	66.00
1140603	2471	76334796	59.00	59.80	58.40	58.60
1140603	2472	35319816	75.80	76.00	75.10	75.10
1140603	2474	3154111397	210.00	214.50	209.00	210.50
1140603	2476	148515673	73.10	76.90	73.10	75.50
1140603	2477	2248430	20.90	20.90	20.00	20.05
1140603	2478	5657418	44.90	45.40	44.15	44.55
1140603	2480	56019429	165.50	167.00	163.00	164.00
1140603	2481	52074160	48.95	49.30	48.25	48.40
1140603	2482	756992	18.15	18.15	17.70	17.70
1140603	2483	580550	18.45	18.65	18.20	18.55
1140603	2484	3158058	22.20	22.25	21.85	21.95
1140603	2485	2804718	11.55	11.70	11.40	11.40
1140603	2486	175625909	77.80	79.10	77.20	77.20
1140603	2488	6350924	46.65	46.65	45.95	45.95
1140603	2489	16290782	13.70	13.80	13.55	13.60
1140603	2491	293352	10.80	10.90	10.60	10.60
1140603	2492	34214199	79.60	79.60	78.10	78.30
1140603	2493	15719788	98.50	99.40	97.40	97.60
1140603	2495	20655237	23.00	23.15	22.85	22.85
1140603	2496	3216363	72.70	72.90	72.00	72.20
1140603	2497	8057669	43.90	44.30	43.70	43.90
1140603	2498	89543742	37.30	37.80	37.25	37.50
1140603	2501	18420814	19.20	19.35	18.95	19.00
1140603	2504	275738483	41.50	42.40	41.25	42.40
1140603	2505	1682041	19.05	19.30	19.05	19.15
1140603	2506	2229402	10.40	10.45	10.20	10.20
1140603	2509	1375869	14.55	14.65	14.40	14.40
1140603	2511	3951774	9.32	9.40	9.24	9.27
1140603	2514	999707	17.30	17.30	17.05	17.10
1140603	2515	31777931	11.10	11.25	10.95	11.00
1140603	2516	4360708	18.30	18.45	18.20	18.45
1140603	2520	399822853	55.80	56.20	54.30	55.30
1140603	2524	61163289	49.65	52.60	48.80	49.50
1140603	2527	2928947	29.35	29.35	28.70	28.70
1140603	2528	14852269	35.60	35.85	34.95	35.05
1140603	2530	34136989	32.10	32.55	31.20	31.40
1140603	2534	10002881	25.00	25.30	24.75	25.10
1140603	2535	29803049	61.40	61.40	60.30	60.60
1140603	2536	3225897	30.20	30.30	29.95	30.05
1140603	2537	24459383	12.35	12.45	12.05	12.20
1140603	2538	2725773	13.40	13.40	13.15	13.20
1140603	2539	23610005	61.00	61.40	60.50	61.00
1140603	2540	122947847	75.50	75.70	72.50	72.80
1140603	2542	86382287	40.00	40.15	39.85	39.95
1140603	2543	595650294	87.60	89.40	86.60	87.70
1140603	2545	70427687	51.60	54.20	51.60	52.90
1140603	2546	3312395	80.70	81.20	80.60	80.60
1140603	2547	19142250	13.50	13.60	13.30	13.30
1140603	2548	68186296	111.00	112.50	111.00	111.50
1140603	2597	80120003	182.00	186.00	181.50	181.50
1140603	2601	6542175	6.25	6.29	6.16	6.16
1140603	2603	3622120096	247.00	252.50	246.00	252.50
1140603	2605	32487870	23.65	23.65	23.20	23.25
1140603	2606	445027155	56.50	57.20	56.10	57.00
1140603	2607	97084840	34.80	35.05	34.35	34.70
1140603	2608	3255691	36.75	36.75	36.25	36.35
1140603	2609	5562833995	79.60	80.00	78.10	80.00
1140603	2610	283305746	22.55	22.65	22.35	22.40
1140603	2611	2988437	20.40	20.45	20.05	20.15
1140603	2612	16859066	46.50	46.85	45.80	45.80
1140603	2613	26730864	29.70	29.70	29.05	29.10
1140603	2614	4364377	17.75	17.75	17.45	17.55
1140603	2615	6275769933	110.50	112.00	108.50	112.00
1140603	2616	374844	15.50	15.50	15.35	15.35
1140603	2617	13931375	29.10	29.40	29.05	29.10
1140603	2618	1405936632	41.15	41.60	41.00	41.00
1140603	2630	69513256	35.65	36.00	35.30	35.30
1140603	2633	66621849	27.30	27.40	27.20	27.25
1140603	2634	351962462	44.85	45.00	44.25	44.35
1140603	2636	16666132	79.30	79.90	79.00	79.10
1140603	2637	734535071	65.10	65.80	64.10	64.80
1140603	2642	980314	26.80	26.80	26.55	26.55
1140603	2645	186067847	114.50	116.00	113.50	115.50
1140603	2646	53146661	25.50	25.70	25.30	25.30
1140603	2701	2395460	11.65	11.65	11.45	11.50
1140603	2702	243307	13.00	13.10	13.00	13.00
1140603	2704	6627035	45.40	45.65	44.60	44.65
1140603	2705	2603399	18.65	18.75	18.65	18.70
1140603	2706	1729146	13.65	13.65	13.50	13.50
1140603	2707	32635142	194.00	194.50	192.00	193.00
1140603	2712	104214	19.10	20.00	19.10	20.00
1140603	2722	899906	29.25	29.25	28.40	28.40
1140603	2723	16605819	90.20	90.40	89.10	89.70
1140603	2727	178081696	255.00	257.00	251.00	255.50
1140603	2731	273823087	166.00	170.00	165.50	169.50
1140603	2739	1890457	41.75	42.10	41.15	41.20
1140603	2748	5340753	50.00	50.20	49.00	49.00
1140603	2753	64294340	193.00	194.00	191.00	194.00
1140603	2762	1325429	80.50	80.70	79.90	80.00
1140603	2801	292545874	18.25	18.35	18.20	18.35
1140603	2809	184770413	50.20	50.70	49.65	50.70
1140603	2812	83104597	20.60	20.80	20.50	20.80
1140603	2816	1229367	26.15	26.20	25.95	26.10
1140603	2820	5535529	15.35	15.35	15.25	15.30
1140603	2832	12524290	34.25	34.35	34.00	34.10
1140603	2834	123740577	14.80	14.90	14.75	14.80
1140603	2836	6373066	11.70	11.70	11.60	11.65
1140603	2836A	22400	22.40	22.40	22.40	22.40
1140603	2838	12669427	17.05	17.10	16.90	16.90
1140603	2838A	2782900	54.60	54.60	54.50	54.60
1140603	2845	42615813	12.80	12.85	12.75	12.75
1140603	2849	1187006	13.30	13.35	13.25	13.25
1140603	2850	50686253	103.00	103.50	102.00	103.00
1140603	2851	33762927	24.60	24.75	24.55	24.60
1140603	2852	10816170	27.30	27.65	27.30	27.40
1140603	2855	32876942	22.40	22.50	22.20	22.20
1140603	2867	38588551	5.18	5.19	5.12	5.14
1140603	2880	270869235	26.35	26.50	26.10	26.20
1140603	2881	5469786062	81.80	83.60	80.80	83.60
1140603	2881A	6751441	64.00	64.10	63.90	64.10
1140603	2881B	3450498	62.10	62.40	62.10	62.40
1140603	2881C	1921949	52.10	52.20	52.00	52.00
1140603	2882	10912311240	60.10	63.90	60.00	63.90
1140603	2882A	8404938	61.90	62.00	61.90	61.90
1140603	2882B	3998352	61.00	61.20	61.00	61.20
1140603	2883	1774923895	17.20	17.45	17.10	17.40
1140603	2883B	5021479	7.77	7.78	7.76	7.77
1140603	2884	2236680213	30.30	30.45	29.95	30.45
1140603	2885	1639920691	31.80	32.55	31.65	32.55
1140603	2886	725440900	39.15	39.65	39.00	39.40
1140603	2887	1439278321	16.50	16.85	16.50	16.70
1140603	2887E	9534401	50.30	50.60	50.30	50.30
1140603	2887F	236808	45.75	45.90	45.75	45.85
1140603	2887Z1	1204276	16.00	16.05	16.00	16.05
1140603	2888	459763647	11.90	11.95	11.80	11.85
1140603	2888A	730168	38.05	38.20	38.00	38.20
1140603	2888B	668389	37.70	37.85	37.70	37.80
1140603	2889	63696241	12.65	12.85	12.50	12.70
1140603	2890	3385825300	22.60	22.90	22.45	22.90
1140603	2891	9143403579	41.75	43.00	41.45	43.00
1140603	2891B	648732	63.10	63.30	63.10	63.30
1140603	2891C	222439	59.00	59.80	59.00	59.80
1140603	2892	2595779467	26.90	27.00	26.30	26.65
1140603	2897	22124090	9.39	9.42	9.35	9.38
1140603	2897B	672341	11.95	11.95	11.95	11.95
1140603	2901	257293	25.50	25.60	25.10	25.15
1140603	2903	35573696	22.85	22.85	22.60	22.70
1140603	2904	135774	18.40	18.40	18.35	18.40
1140603	2905	8292006	12.70	12.85	12.50	12.60
1140603	2906	1283506	15.95	16.00	15.80	15.80
1140603	2908	10771757	20.70	20.75	20.55	20.65
1140603	2910	443170	21.15	21.40	21.00	21.00
1140603	2911	245330	4.48	4.50	4.35	4.46
1140603	2912	294630007	255.50	256.50	253.00	253.00
1140603	2913	14575763	15.90	15.90	15.60	15.60
1140603	2915	104794693	50.40	50.40	49.90	50.00
1140603	2923	864750	23.25	23.65	22.60	22.80
1140603	2929	3251912	9.87	9.89	9.62	9.64
1140603	2939	941084	31.40	31.40	31.30	31.40
1140603	2945	348786	39.00	39.00	38.30	38.50
1140603	3002	779512	13.60	13.70	13.35	13.35
1140603	3003	8005884	52.50	53.00	52.20	52.20
1140603	3004	1366567005	145.00	151.00	139.00	151.00
1140603	3005	370265026	121.00	123.00	120.00	122.50
1140603	3006	28487463	50.80	51.20	50.00	50.10
1140603	3008	1146141025	2285.00	2300.00	2250.00	2250.00
1140603	3010	129039692	106.00	107.00	104.50	106.00
1140603	3011	3152319	12.70	12.70	12.25	12.40
1140603	3013	321290551	95.50	97.00	95.00	95.30
1140603	3014	97147740	133.00	134.00	131.00	131.50
1140603	3015	120515203	60.70	62.80	60.00	61.50
1140603	3016	18150203	31.00	31.05	30.00	30.00
1140603	3017	11555221300	642.00	668.00	640.00	659.00
1140603	3018	127607	20.00	20.00	19.80	19.90
1140603	3019	872077770	132.50	133.50	130.50	131.00
1140603	3021	1463636	17.75	17.75	17.10	17.20
1140603	3022	63865290	83.80	84.00	82.60	82.60
1140603	3023	331982386	222.00	223.50	219.50	220.00
1140603	3024	6811631	14.70	14.80	14.50	14.70
1140603	3025	4435620	50.50	50.50	49.60	49.65
1140603	3026	8455589	84.60	85.20	84.60	84.60
1140603	3027	31212798	37.60	38.25	37.05	37.20
1140603	3028	5510345	34.05	34.10	33.75	33.75
1140603	3029	88765402	115.00	115.50	113.00	113.00
1140603	3030	1934345726	124.50	124.50	119.00	124.50
1140603	3031	9164976	19.05	19.05	18.35	18.35
1140603	3032	53211270	68.30	68.90	67.80	68.00
1140603	3033	109935959	33.00	33.80	33.00	33.65
1140603	3034	3741266240	499.50	499.50	487.00	495.00
1140603	3035	615292731	165.50	167.50	162.50	163.50
1140603	3036	697704599	123.00	124.00	121.50	124.00
1140603	3036A	516896	50.80	50.90	50.80	50.90
1140603	3037	1122925437	103.00	103.50	101.50	102.00
1140603	3038	2023769	22.80	22.95	22.75	22.75
1140603	3040	5146275	44.40	45.45	44.25	45.00
1140603	3041	9546509	25.35	25.45	24.65	24.65
1140603	3042	228715726	96.00	97.80	95.20	97.80
1140603	3043	2358919	26.00	26.00	25.25	25.40
1140603	3044	795559436	206.50	209.00	204.00	206.50
1140603	3045	3176459655	114.50	114.50	112.50	112.50
1140603	3046	1370652	44.10	44.10	43.40	44.00
1140603	3047	17164140	20.00	20.20	19.70	19.75
1140603	3048	5247536	26.20	26.20	25.35	25.40
1140603	3049	4266344	6.46	6.60	6.45	6.58
1140603	3050	6838892	13.20	13.35	13.05	13.20
1140603	3051	3814050	28.15	28.35	27.80	27.90
1140603	3052	3163902	12.90	12.95	12.75	12.80
1140603	3054	161211	23.05	23.10	22.70	22.90
1140603	3055	10294981	50.20	52.70	50.20	51.80
1140603	3056	70066499	34.75	35.00	34.45	34.50
1140603	3057	16953694	11.25	12.35	11.25	12.35
1140603	3058	7784968	9.80	10.20	9.60	9.73
1140603	3059	147850193	39.80	40.00	38.50	38.60
1140603	3060	6045853	22.35	22.70	22.35	22.55
1140603	3062	51520431	23.15	23.40	22.35	22.35
1140603	3090	144468155	76.10	77.50	76.10	77.30
1140603	3092	25833621	19.80	20.95	19.70	20.95
1140603	3094	1956842	24.90	25.55	24.90	25.10
1140603	3130	4783381	229.50	230.00	229.50	230.00
1140603	3138	4758142	91.60	91.60	90.40	91.30
1140603	3149	74075940	32.15	33.00	31.80	32.50
1140603	3150	953524	22.35	22.50	22.00	22.05
1140603	3164	155929	20.05	20.40	20.05	20.20
1140603	3167	357293355	86.50	89.80	86.30	89.20
1140603	3168	2233148	49.00	49.10	48.00	48.60
1140603	3189	109579431	78.10	78.60	77.50	77.60
1140603	3209	19745421	37.50	37.95	37.45	37.60
1140603	3229	3385061	14.85	16.35	14.30	16.35
1140603	3231	6136033857	112.00	112.50	109.00	109.50
1140603	3257	74213570	64.00	64.10	62.00	63.40
1140603	3266	715333	15.35	15.40	15.10	15.35
1140603	3296	1032098	20.15	20.15	19.70	20.15
1140603	3305	40574511	63.60	65.10	62.90	65.00
1140603	3308	2821754	18.30	19.10	18.30	18.55
1140603	3311	2539372	36.70	36.70	34.85	35.00
1140603	3312	28373362	49.20	49.30	48.40	48.50
1140603	3321	127738	6.10	6.11	6.03	6.07
1140603	3338	40200020	53.50	55.70	53.50	55.30
1140603	3346	5563747	26.20	26.95	25.90	26.05
1140603	3356	50304799	49.60	50.50	49.05	49.75
1140603	3376	427946909	175.00	176.50	172.50	174.00
1140603	3380	49627093	27.20	27.20	26.05	26.10
1140603	3406	188845372	388.00	393.00	384.50	384.50
1140603	3413	453295729	300.50	307.00	298.00	307.00
1140603	3416	27349733	139.00	139.50	137.00	137.50
1140603	3419	1007412	13.50	13.50	13.05	13.10
1140603	3432	59973	15.00	15.00	14.90	14.90
1140603	3437	2400120	15.25	15.40	15.00	15.00
1140603	3443	818487705	1100.00	1115.00	1085.00	1110.00
1140603	3447	9245717	48.20	48.20	47.00	47.35
1140603	3450	1760559578	186.00	187.50	179.50	180.50
1140603	3454	12080937	106.50	108.50	106.50	107.50
1140603	3481	673020480	11.90	11.95	11.75	11.85
1140603	3494	1114910	14.75	14.95	14.70	14.90
1140603	3501	3599994	57.30	57.70	57.00	57.10
1140603	3504	5688718	45.85	46.20	45.35	45.35
1140603	3515	72529289	214.00	218.00	213.50	213.50
1140603	3518	1953150	15.90	16.15	15.75	15.95
1140603	3528	354849778	82.90	89.10	81.60	85.90
1140603	3530	2491485	59.30	59.60	58.70	58.70
1140603	3532	31411438	69.90	69.90	67.70	68.20
1140603	3533	1311548165	1255.00	1275.00	1235.00	1255.00
1140603	3535	10850240	32.55	32.85	31.90	32.50
1140603	3543	1106869	19.55	19.60	19.30	19.30
1140603	3545	19199888	60.80	60.80	59.60	59.60
1140603	3550	2081621	13.60	13.75	13.35	13.65
1140603	3557	4806434	50.20	50.60	50.00	50.40
1140603	3563	1054057049	551.00	566.00	546.00	563.00
1140603	3576	39034829	7.28	7.32	7.10	7.10
1140603	3583	124816423	276.50	281.50	276.50	277.00
1140603	3588	4677588	46.85	46.85	45.85	46.10
1140603	3591	7909089	19.70	20.00	19.30	19.45
1140603	3592	94193975	340.00	343.00	335.00	335.50
1140603	3593	209741	7.65	7.69	7.50	7.68
1140603	3596	835803424	203.50	208.50	192.50	197.50
1140603	3605	95174500	51.20	52.40	50.80	51.00
1140603	3607	1713634	14.05	14.10	13.90	14.00
1140603	3617	146972381	254.00	258.50	251.50	253.00
1140603	3622	2753155	52.70	53.50	52.60	52.80
1140603	3645	793627457	57.80	60.50	57.70	59.90
1140603	3652	669176	27.85	27.90	27.60	27.75
1140603	3653	2799498525	1330.00	1395.00	1320.00	1385.00
1140603	3661	4349947660	2755.00	2790.00	2715.00	2720.00
1140603	3665	6860714496	660.00	688.00	649.00	649.00
1140603	3669	940556	33.05	33.05	32.90	32.95
1140603	3673	14672119	30.70	30.75	30.25	30.35
1140603	3679	10979991	138.00	138.50	138.00	138.00
1140603	3686	2753496	16.35	17.30	16.20	16.30
1140603	3694	176736646	52.30	54.10	51.80	52.10
1140603	3701	23903814	32.10	34.20	32.10	33.75
1140603	3702	1666516555	65.50	66.60	64.20	65.00
1140603	3703	10755097	23.50	23.75	23.40	23.55
1140603	3704	23756021	28.00	28.20	27.75	27.75
1140603	3705	42423629	62.70	62.70	61.60	61.90
1140603	3706	1248519600	59.30	59.40	58.10	58.20
1140603	3708	495052402	88.10	90.40	83.50	84.60
1140603	3711	2881838548	136.00	137.00	133.50	133.50
1140603	3712	25804873	50.50	50.90	50.30	50.40
1140603	3714	44254392	34.20	34.40	33.65	33.70
1140603	3715	100707866	41.15	41.35	40.10	40.35
1140603	3716	8475427	38.55	38.65	38.10	38.45
1140603	4104	8856949	85.40	85.80	85.30	85.30
1140603	4106	569725	22.75	22.75	22.55	22.55
1140603	4108	669301	14.75	14.80	14.60	14.60
1140603	4119	6161361	66.70	67.50	66.50	67.00
1140603	4133	676051133	34.60	35.10	33.15	33.90
1140603	4137	6359285	120.00	120.00	117.00	117.50
1140603	4142	33741288	18.55	18.55	18.10	18.10
1140603	4148	187450	47.20	47.20	46.65	46.80
1140603	4155	2686808	16.90	17.80	16.90	17.30
1140603	4164	83120890	44.75	45.20	43.90	44.80
1140603	4190	463376	37.00	37.00	36.05	36.05
1140603	4306	8267561	16.05	16.10	15.95	16.00
1140603	4414	2365796	3.13	3.21	3.13	3.16
1140603	4426	897474	11.15	11.15	10.95	11.00
1140603	4438	3822240	82.40	83.10	82.00	82.40
1140603	4439	435200	87.00	87.50	86.20	86.20
1140603	4440	1078191	17.75	17.75	17.30	17.30
1140603	4526	18853295	25.60	25.80	25.35	25.50
1140603	4532	53575160	29.00	29.35	28.45	28.45
1140603	4536	91394393	199.00	203.50	197.50	199.50
1140603	4540	52679111	39.80	41.10	39.35	40.50
1140603	4545	6148226	35.90	36.70	35.00	35.05
1140603	4551	7699720	92.20	92.20	90.30	90.80
1140603	4552	2455789	24.00	24.00	23.70	23.75
1140603	4555	3603886	40.50	40.50	38.50	38.75
1140603	4557	3112262	106.50	108.00	106.50	107.50
1140603	4560	27280484	40.25	41.50	40.15	41.50
1140603	4562	309457073	54.60	56.90	53.50	54.30
1140603	4564	6857238	16.50	16.55	16.20	16.40
1140603	4566	16153547	57.60	57.90	56.60	56.80
1140603	4569	5481120	139.00	143.50	139.00	141.00
1140603	4571	48196853	150.50	151.00	148.50	150.50
1140603	4572	49633657	171.00	171.00	166.50	168.00
1140603	4576	114005105	124.00	125.00	123.00	123.00
1140603	4581	952800	56.40	56.90	55.80	55.80
1140603	4583	370559921	786.00	798.00	777.00	792.00
1140603	4588	2583641	77.30	77.60	76.80	77.20
1140603	4720	6590731	15.90	16.10	15.80	16.05
1140603	4722	41785348	61.00	61.30	60.50	60.50
1140603	4736	98146604	143.00	145.50	142.00	142.50
1140603	4737	10007512	75.80	75.80	74.00	75.10
1140603	4739	1800883	47.15	47.80	47.15	47.40
1140603	4746	18862447	69.80	70.80	69.60	70.60
1140603	4755	9402724	108.50	108.50	107.00	107.50
1140603	4763	1224940639	869.00	871.00	853.00	854.00
1140603	4764	225070	44.00	44.65	43.15	44.65
1140603	4766	106517744	355.00	359.00	353.00	355.00
1140603	4770	54055319	237.00	239.00	231.00	235.00
1140603	4771	24268464	207.50	207.50	202.00	202.50
1140603	4807	147093	16.60	16.60	16.05	16.10
1140603	4904	1604927882	86.20	86.70	85.40	85.50
1140603	4906	25359566	25.55	25.75	25.40	25.45
1140603	4912	7209479	83.00	83.00	80.80	81.10
1140603	4915	147231357	75.70	76.40	75.50	76.10
1140603	4916	1341900574	45.20	47.45	44.50	46.15
1140603	4919	76840874	70.60	70.80	69.10	69.50
1140603	4927	12823371	21.75	21.75	21.05	21.05
1140603	4930	827712	23.00	23.00	22.85	22.90
1140603	4934	3927335	11.45	11.70	11.30	11.30
1140603	4935	2812689	40.85	40.85	40.30	40.40
1140603	4938	455487108	83.00	83.80	82.70	83.40
1140603	4942	783852	38.90	38.90	38.70	38.70
1140603	4943	75610	10.90	11.30	10.90	11.25
1140603	4949	773086388	55.90	57.50	54.10	54.90
1140603	4952	2486378	41.75	41.75	40.90	40.90
1140603	4956	21940472	26.15	26.25	25.30	26.10
1140603	4958	410674269	103.50	105.00	103.00	103.50
1140603	4960	6321878	13.05	13.20	13.00	13.00
1140603	4961	79913292	210.00	212.50	209.00	209.00
1140603	4967	38030245	69.80	70.70	69.40	70.20
1140603	4968	143395213	121.50	122.00	117.00	117.00
1140603	4976	3052483	26.55	26.70	26.15	26.45
1140603	4977	54937739	80.40	80.80	78.70	78.70
1140603	4989	421910	16.10	16.20	15.70	15.70
1140603	4994	1864292	93.00	93.00	92.00	92.80
1140603	4999	1150561	25.10	25.15	24.80	24.85
1140603	5007	2415202	51.70	52.90	51.60	52.70
1140603	5203	134470658	113.50	118.50	111.50	116.00
1140603	5215	284075	40.25	40.25	38.80	39.70
1140603	5222	13123046	106.50	107.00	106.00	106.00
1140603	5225	65436582	92.60	92.60	91.10	91.30
1140603	5234	1067214788	210.00	230.00	210.00	230.00
1140603	5243	31948026	48.10	49.90	48.10	49.85
1140603	5244	29266827	45.40	45.65	44.20	44.20
1140603	5258	8740939	60.90	60.90	59.80	60.00
1140603	5269	580578425	1930.00	1935.00	1880.00	1885.00
1140603	5283	3141953	84.50	84.60	84.00	84.10
1140603	5284	67006741	152.00	152.00	147.50	148.00
1140603	5285	3168544	45.45	45.45	43.70	44.45
1140603	5288	10909369	143.00	143.00	142.00	142.00
1140603	5292	1220643	148.00	149.50	148.00	148.50
1140603	5306	21391352	97.00	98.50	96.30	98.10
1140603	5388	107375500	94.40	95.00	94.20	94.50
1140603	5434	96578183	258.50	259.50	257.00	257.00
1140603	5469	262653227	59.90	60.60	59.40	60.40
1140603	5471	1785110	35.15	35.35	35.10	35.10
1140603	5484	8314154	39.80	40.75	39.60	39.65
1140603	5515	3463308	28.00	28.10	27.95	28.00
1140603	5519	6688192	35.65	35.95	35.35	35.70
1140603	5521	17294093	12.85	12.95	12.55	12.55
1140603	5522	108157992	62.60	63.70	62.20	62.90
1140603	5525	4564031	32.25	32.55	31.95	32.20
1140603	5531	17820479	9.90	10.00	9.72	9.78
1140603	5533	673682	18.00	18.00	17.85	17.90
1140603	5534	183408820	86.50	88.00	85.00	85.00
1140603	5538	373243	29.85	30.95	29.80	30.25
1140603	5546	178632	30.00	30.00	29.30	29.35
1140603	5607	32787016	38.55	39.85	38.30	39.70
1140603	5608	15022152	16.95	17.15	16.85	17.10
1140603	5706	9332953	61.20	61.40	60.60	60.80
1140603	5871	3189401228	121.00	122.50	119.00	120.00
1140603	5871A	4632646	100.50	100.50	100.50	100.50
1140603	5876	863455198	46.00	46.15	45.50	45.65
1140603	5880	200065642	24.10	24.10	23.90	23.90
1140603	5906	1915350	51.20	54.50	51.20	52.00
1140603	5907	1987168	6.98	6.98	6.75	6.79
1140603	6005	132818251	24.45	24.55	24.05	24.20
1140603	6024	6960826	50.20	50.50	50.20	50.20
1140603	6108	624430	14.25	14.30	13.90	14.10
1140603	6112	44923095	47.95	49.35	47.25	47.80
1140603	6115	3154063	51.50	51.60	51.40	51.40
1140603	6116	15898722	7.02	7.08	7.00	7.00
1140603	6117	264903585	93.50	94.50	91.30	91.80
1140603	6120	8795072	11.10	11.10	10.70	10.75
1140603	6128	937190	31.10	31.10	31.00	31.00
1140603	6133	1663239	14.25	14.30	14.05	14.10
1140603	6136	2725860	24.10	24.10	23.95	24.00
1140603	6139	2443929350	252.50	266.50	252.00	260.50
1140603	6141	8276657	11.40	11.85	11.25	11.65
1140603	6142	2791636	8.98	9.05	8.91	8.96
1140603	6152	1737003	8.73	8.90	8.69	8.74
1140603	6153	23757913	11.60	11.60	11.10	11.15
1140603	6155	365251	22.55	22.80	22.50	22.55
1140603	6164	1799823	11.70	11.70	11.50	11.60
1140603	6165	70320510	59.00	59.70	57.00	57.20
1140603	6166	23372167	67.00	67.00	65.40	65.70
1140603	6168	3304356	15.75	15.95	15.50	15.50
1140603	6176	658857182	144.50	146.00	142.00	142.50
1140603	6177	51996801	49.95	50.50	49.30	49.40
1140603	6183	1365623	92.60	92.60	90.90	92.00
1140603	6184	2804274	53.90	54.00	53.80	53.90
1140603	6189	28102762	72.20	72.70	72.00	72.00
1140603	6191	2766343399	81.50	82.50	79.10	80.30
1140603	6192	8521455	100.50	101.50	100.50	100.50
1140603	6196	127893674	171.00	172.00	170.00	171.50
1140603	6197	167297927	143.00	144.50	141.00	142.50
1140603	6201	542300	59.50	59.50	59.40	59.40
1140603	6202	13300035	43.90	44.10	42.90	43.85
1140603	6205	6160041	51.40	52.30	51.10	52.10
1140603	6206	289893570	112.50	116.00	111.00	114.50
1140603	6209	11264359	25.65	25.75	25.05	25.05
1140603	6213	1964589760	88.80	89.70	86.90	87.80
1140603	6214	36823043	115.00	115.50	113.50	114.00
1140603	6215	1074268200	98.30	103.50	97.40	103.00
1140603	6216	2392315	32.90	32.90	32.45	32.55
1140603	6224	8141556	47.55	48.15	46.30	46.30
1140603	6225	743900	11.80	12.55	11.75	12.35
1140603	6226	1081567	7.30	7.35	7.16	7.17
1140603	6230	6848669	122.50	126.00	122.00	122.00
1140603	6235	44921884	53.30	54.50	52.60	53.20
1140603	6239	371704544	114.50	116.00	114.00	116.00
1140603	6243	2095258	36.75	37.85	36.75	37.00
1140603	6257	221442541	76.90	77.30	76.20	76.90
1140603	6269	54252280	52.70	52.90	51.50	51.50
1140603	6271	33704635	106.50	107.50	105.50	106.00
1140603	6277	3966324	65.80	65.90	65.30	65.30
1140603	6278	147472339	108.50	109.00	106.50	108.00
1140603	6281	1111758	71.90	71.90	71.60	71.90
1140603	6282	38365607	25.90	26.00	25.15	25.25
1140603	6283	3558761	23.35	23.65	22.85	23.10
1140603	6285	373797067	118.50	119.00	115.50	115.50
1140603	6288	7027278	20.10	20.20	19.80	19.80
1140603	6405	2598225	24.20	24.55	24.20	24.20
1140603	6409	337189930	1350.00	1370.00	1330.00	1345.00
1140603	6412	398220741	126.00	128.00	122.50	125.00
1140603	6414	137277606	298.00	299.00	293.50	299.00
1140603	6415	490748832	347.00	352.50	343.50	346.50
1140603	6416	15789940	94.40	95.00	93.70	94.20
1140603	6423	1648469	93.20	93.30	92.70	92.70
1140603	6426	27212531	74.10	75.40	73.00	73.50
1140603	6431	772381	17.55	17.55	16.90	17.05
1140603	6438	896710837	178.00	178.00	170.00	170.50
1140603	6442	1042750880	427.00	430.00	412.50	416.00
1140603	6443	45761903	15.20	15.25	14.70	14.70
1140603	6446	1497078591	507.00	523.00	506.00	515.00
1140603	6449	11471771	100.50	101.50	99.70	100.00
1140603	6451	67230487	121.50	124.00	120.00	120.00
1140603	6456	25784006	45.40	45.95	45.10	45.45
1140603	6464	966801	80.40	80.60	80.40	80.50
1140603	6472	2896762394	782.00	845.00	782.00	822.00
1140603	6477	6935431	29.20	29.55	29.00	29.20
1140603	6491	33180841	332.00	338.50	331.00	331.50
1140603	6504	12037401	59.10	62.00	58.30	60.20
1140603	6505	138903076	36.50	36.50	35.80	35.85
1140603	6515	1286586150	1085.00	1090.00	1060.00	1070.00
1140603	6525	8137871	68.70	68.70	67.30	67.30
1140603	6526	80171681	497.00	502.00	493.00	493.00
1140603	6531	412474912	277.00	277.50	268.00	268.00
1140603	6533	119782531	263.50	269.00	259.50	262.50
1140603	6534	3299877	78.30	78.90	77.70	77.80
1140603	6541	41068064	53.50	57.30	53.30	55.20
1140603	6550	12508069	39.50	39.95	38.70	38.80
1140603	6552	1494720	25.70	26.40	25.00	25.00
1140603	6558	156868285	48.30	48.60	47.15	47.20
1140603	6573	1442655	11.20	11.55	11.00	11.10
1140603	6579	7576240	121.50	122.00	120.50	120.50
1140603	6581	1312501	107.00	108.00	105.50	105.50
1140603	6582	2109922	39.10	39.20	38.65	39.00
1140603	6585	11795342	123.50	125.50	123.00	123.50
1140603	6591	101745467	78.00	78.80	75.20	75.80
1140603	6592	16568504	70.30	70.60	69.60	69.70
1140603	6592A	98906	96.40	96.40	96.40	96.40
1140603	6592B	299520	97.40	97.70	97.40	97.50
1140603	6598	7704682	22.00	22.75	21.55	21.70
1140603	6605	37525030	180.00	181.50	178.50	180.00
1140603	6606	2853973	25.00	25.15	24.85	25.05
1140603	6625	22310664	87.50	89.00	86.70	87.00
1140603	6641	232012	22.50	23.35	22.50	22.65
1140603	6645	511435	20.50	20.60	20.05	20.05
1140603	6655	1011530	127.00	127.00	124.50	124.50
1140603	6657	38776497	69.30	71.60	68.50	68.80
1140603	6658	401808182	80.00	83.20	78.30	81.00
1140603	6666	1128546	40.70	40.90	40.20	40.20
1140603	6668	40382231	45.00	45.95	44.35	45.15
1140603	6669	5571619915	2435.00	2480.00	2415.00	2480.00
1140603	6670	337917874	342.50	345.50	336.50	337.00
1140603	6671	612102	41.00	41.00	40.70	40.75
1140603	6672	71448321	72.10	75.10	72.00	75.00
1140603	6674	51995034	25.25	26.05	24.10	24.10
1140603	6689	11450695	82.90	83.10	81.60	81.60
1140603	6691	229314347	438.50	447.50	436.00	442.50
1140603	6695	14135238	40.65	41.45	40.10	40.10
1140603	6698	650264	26.40	26.75	26.35	26.60
1140603	6706	35123734	67.50	68.30	66.30	66.40
1140603	6715	29867154	121.50	128.50	120.00	121.00
1140603	6719	35341424	192.00	197.00	191.00	194.50
1140603	6742	136671170	49.90	55.00	49.90	55.00
1140603	6743	2507262	31.70	31.70	30.65	30.75
1140603	6753	44728432	99.20	99.50	98.00	98.20
1140603	6754	1386473	63.00	64.20	63.00	63.40
1140603	6756	6088176	103.00	104.50	102.00	102.50
1140603	6757	823070221	95.50	96.10	92.50	93.70
1140603	6768	122624769	109.50	110.00	104.00	107.00
1140603	6770	128907187	15.00	15.15	14.60	14.60
1140603	6771	1917777	57.50	57.90	57.20	57.20
1140603	6776	10666254	57.00	57.20	56.00	57.00
1140603	6781	1227618810	1035.00	1045.00	1000.00	1005.00
1140603	6782	27294041	186.00	188.00	185.00	187.50
1140603	6789	96696328	203.50	205.50	202.00	204.00
1140603	6790	4376428	42.00	42.80	42.00	42.10
1140603	6792	1608366	55.50	56.90	55.10	55.40
1140603	6794	1197000	63.50	63.50	62.20	63.10
1140603	6796	1588791	80.10	82.00	80.10	81.40
1140603	6799	70070351	102.50	103.00	100.50	101.50
1140603	6805	1773222059	582.00	605.00	580.00	601.00
1140603	6806	87043287	88.20	90.40	88.20	89.00
1140603	6807	901300	76.40	76.40	74.40	75.00
1140603	6830	12786032	117.00	119.00	117.00	118.00
1140603	6834	10739084	34.15	34.65	33.50	34.60
1140603	6835	3982831	41.35	41.40	40.70	40.80
1140603	6838	33828494	26.80	27.95	26.25	26.50
1140603	6854	15566140	143.00	143.00	139.00	140.00
1140603	6861	1932662	52.80	52.80	51.90	52.30
1140603	6862	5205148	135.00	135.00	132.50	133.00
1140603	6863	19027851	166.50	168.00	164.00	166.00
1140603	6869	224790292	160.00	168.00	160.00	167.00
1140603	6873	223716789	230.00	236.00	229.00	234.00
1140603	6885	20655876	23.85	25.35	23.75	25.35
1140603	6887	1496920	83.30	83.30	82.40	83.30
1140603	6890	360716360	292.00	292.00	279.00	281.50
1140603	6901	16223512	20.60	20.75	19.95	20.10
1140603	6902	20727186	90.80	91.10	85.50	86.90
1140603	6906	23855143	144.00	144.00	138.00	140.50
1140603	6909	4340277	39.30	39.30	38.80	38.90
1140603	6914	3880792	134.50	134.50	132.00	132.00
1140603	6916	6753691	20.90	21.50	20.70	20.80
1140603	6919	883916119	900.00	910.00	890.00	892.00
1140603	6923	3154217	73.00	74.40	72.00	73.30
1140603	6924	72500	72.50	72.50	72.50	72.50
1140603	6928	3514281	50.00	50.00	47.15	48.35
1140603	6931	2221615	54.60	54.60	54.00	54.50
1140603	6933	8463734	137.00	137.50	132.50	133.00
1140603	6936	8552700	37.40	38.10	37.15	37.15
1140603	6937	17365014	176.50	180.50	176.50	177.00
1140603	6944	294769217	391.00	395.00	387.00	391.50
1140603	6949	10168748	133.00	137.00	133.00	137.00
1140603	6951	5462920	72.00	73.10	72.00	73.10
1140603	6952	2271050	49.20	49.65	49.10	49.10
1140603	6955	1511610	188.00	192.50	187.00	188.00
1140603	6957	11971551	172.00	173.50	170.50	173.50
1140603	6958	441224	20.85	21.20	20.80	20.80
1140603	6962	336699563	56.20	56.70	55.50	55.60
1140603	6965	8799946	96.90	96.90	95.00	95.10
1140603	6969	151030	30.05	30.65	30.05	30.10
1140603	6988	19
1140603	6994	24747808	118.00	122.00	116.50	122.00
1140603	7631	682064	95.40	97.30	95.40	97.30
1140603	7705	1617577	54.20	54.40	54.00	54.00
1140603	7722	141512419	567.00	575.00	547.00	552.00
1140603	7732	85150	42.45	42.70	42.45	42.70
1140603	7736	1898845	104.50	106.50	104.50	105.00
1140603	8011	7031468	22.05	22.25	21.85	21.85
1140603	8016	153195487	212.50	217.50	212.50	217.50
1140603	8021	5129712	28.55	28.75	28.30	28.40
1140603	8028	577543636	135.50	138.50	134.00	134.00
1140603	8033	96143908	59.30	59.50	58.50	58.50
1140603	8039	53664359	46.40	47.35	46.20	46.90
1140603	8045	15061557	78.90	79.00	77.00	77.10
1140603	8046	281340213	99.20	100.50	98.30	98.70
1140603	8070	599214560	46.50	47.00	43.50	43.50
1140603	8072	1137865388	46.10	50.40	46.10	50.40
1140603	8081	256868381	223.50	230.00	223.00	229.50
1140603	8101	78085	16.70	17.25	16.70	17.20
1140603	8103	57066117	47.70	48.25	46.40	46.75
1140603	8104	9220655	34.65	35.40	34.65	34.90
1140603	8105	3980138	12.40	12.45	12.20	12.20
1140603	8110	6862035	12.75	12.80	12.55	12.55
1140603	8112	202714531	50.20	50.90	49.55	49.65
1140603	8112A	520160	43.85	43.90	43.85	43.90
1140603	8114	211455749	312.50	315.50	304.50	308.00
1140603	8131	4697609	25.70	25.90	25.50	25.80
1140603	8150	191182786	27.55	28.05	27.10	27.75
1140603	8162	772186	38.45	39.00	38.10	38.10
1140603	8163	20689555	36.20	36.20	35.70	35.70
1140603	8201	169874	11.30	11.30	11.10	11.10
1140603	8210	780478268	323.00	332.50	320.00	329.50
1140603	8213	3105980	31.05	31.15	30.90	31.00
1140603	8215	2483230	23.75	23.95	23.55	23.70
1140603	8222	1839259415	56.50	57.90	54.40	55.20
1140603	8249	41018634	48.80	48.80	47.05	47.35
1140603	8261	12306336	80.50	80.50	79.10	79.30
1140603	8271	6393439	50.70	50.70	49.50	49.50
1140603	8341	3217700	78.30	78.70	77.80	77.80
1140603	8367	1403464	48.20	48.25	48.10	48.25
1140603	8374	57797325	96.00	97.60	95.60	96.10
1140603	8404	10463334	20.75	21.20	20.65	20.95
1140603	8411	436992	12.90	13.00	12.80	13.00
1140603	8422	61729976	192.00	193.00	191.50	192.50
1140603	8429	2039179	8.25	8.26	8.18	8.20
1140603	8438	2280288	32.15	32.15	30.85	30.85
1140603	8442	9663817	81.80	82.30	81.20	81.40
1140603	8443	1059088	12.00	12.05	12.00	12.00
1140603	8454	152903076	295.50	296.50	292.00	294.00
1140603	8462	5961901	133.00	133.50	131.50	132.00
1140603	8463	1454308	24.10	24.45	24.10	24.10
1140603	8464	181795140	427.00	433.00	427.00	429.50
1140603	8466	1857266	27.40	27.65	26.90	26.90
1140603	8467	13698803	174.50	174.50	166.00	166.00
1140603	8473	5530319	33.40	33.40	32.80	32.85
1140603	8476	15701300	22.65	22.95	22.60	22.80
1140603	8478	7807162	150.00	150.00	147.50	148.00
1140603	8481	146536	49.00	49.00	48.50	48.50
1140603	8482	4425606	61.70	61.70	59.60	59.60
1140603	8487	4992131	77.00	78.50	77.00	77.70
1140603	8488	140973	11.70	11.85	11.60	11.60
1140603	8499	4135377	150.00	153.50	149.50	150.50
1140603	8926	44854797	44.50	44.85	44.00	44.05
1140603	8940	2444133	20.70	20.80	19.50	19.50
1140603	8996	394141339	240.00	246.00	239.00	243.50
1140603	9103	2842021	6.07	6.10	6.04	6.09
1140603	910322	883739	24.15	24.60	24.10	24.15
1140603	9105	53605466	6.35	6.44	6.31	6.32
1140603	910861	438766	5.80	6.10	5.80	5.94
1140603	9110	55120	6.10	6.32	6.10	6.32
1140603	911608	35850	2.98	2.99	2.98	2.99
1140603	911622	72220	4.09	4.09	3.97	4.08
1140603	911868	463002	1.26	1.26	1.24	1.25
1140603	912000	436260	2.72	2.77	2.71	2.71
1140603	9136	164416	6.32	6.32	6.30	6.32
1140603	9802	113484555	99.20	101.00	97.10	99.40
1140603	9902	18892226	21.00	21.00	19.50	19.60
1140603	9904	251092198	30.95	31.00	30.30	30.40
1140603	9905	1123059	22.95	22.95	22.80	22.80
1140603	9906	9226674	82.50	82.50	79.40	79.50
1140603	9907	81560257	20.30	20.30	20.00	20.30
1140603	9908	1835963	30.80	30.90	30.70	30.70
1140603	9910	183221956	116.50	118.00	114.00	116.00
1140603	9911	18805868	84.70	85.00	84.40	84.40
1140603	9912	674890	12.00	12.15	11.95	12.15
1140603	9914	140967873	114.50	118.00	114.50	115.50
1140603	9917	40752724	117.00	118.00	116.50	117.50
1140603	9918	200272	40.05	40.05	39.20	39.20
1140603	9919	169199745	20.80	21.15	20.30	21.00
1140603	9921	65842679	119.00	119.50	117.00	117.50
1140603	9924	14709804	49.70	49.90	49.10	49.30
1140603	9925	6309786	41.05	41.35	41.00	41.10
1140603	9926	311919	52.30	52.30	51.50	51.50
1140603	9927	4979390	68.70	68.90	68.20	68.30
1140603	9928	572751	15.60	15.60	15.10	15.35
1140603	9929	106776	15.00	15.10	14.50	14.60
1140603	9930	6477075	78.50	78.80	77.90	78.50
1140603	9931	719760	36.00	36.00	35.40	35.40
1140603	9933	74889781	26.50	27.10	26.45	26.95
1140603	9934	1936528	10.65	10.70	10.60	10.60
1140603	9935	5165426	24.15	24.35	24.05	24.10
1140603	9937	1619402	61.90	61.90	61.10	61.20
1140603	9938	41577150	56.80	56.80	55.70	56.00
1140603	9939	61191415	147.00	149.50	146.50	148.50
1140603	9940	10215494	27.75	27.80	27.55	27.55
1140603	9941	111193615	109.00	109.00	105.00	107.00
1140603	9941A	175428	50.80	50.80	50.80	50.80
1140603	9942	2691509	116.00	117.00	115.50	115.50
1140603	9943	3452546	76.90	76.90	76.60	76.60
1140603	9944	382784	17.30	17.30	16.95	17.10
1140603	9945	164091362	29.20	29.40	28.90	28.90
1140603	9946	4358032	20.70	21.05	20.70	20.90
1140603	9955	17963049	28.80	29.40	28.60	28.70
1140603	9958	881884103	181.00	184.50	178.50	181.00

上市股票除權除息預告

證券代號	證券名稱	除權息日
00713	元大台灣高息低波	1140620
00728	第一金工業30	1140619
00730	富邦臺灣優質高息	1140617
00900	富邦特選高股息30	1140617
00907	永豐優息存股	1140624
00915	凱基優選高股息30	1140617
00916	國泰全球品牌50	1140617
00919	群益台灣精選高息	1140617
00936	台新永續高息中小	1140616
00939	統一台灣高息動能	1140603
00940	元大台灣價值高息	1140610
00945B	凱基美國非投等債	1140617
00946	群益科技高息成長	1140604
00952	凱基台灣AI50	1140617
00953B	群益優選非投等債	1140604
00972	野村日本動能高息	1140617
01010T	京城樂富R1	1140612
1219	福壽	1140611
1232	大統益	1140611
1233	天仁	1140716
1234	黑松	1140630
1236	宏亞	1140710
1319	東陽	1140620
1323	永裕	1140605
1416	廣豐	1140610
1423	利華	1140617
1473	台南	1140611
1504	東元	1140619
1515	力山	1140612
1582	信錦	1140616
1587	吉茂	1140606
1598	岱宇	1140602
1605	華新	1140604
1702	南僑	1140603
1711	永光	1140619
1733	五鼎	1140611
1760	寶齡富錦	1140612
1773	勝一	1140613
1776	展宇	1140613
2020	美亞	1140611
2031	新光鋼	1140619
2032	新鋼	1140627
2105	正新	1140612
2106	建大	1140617
2107	厚生	1140616
2115	六暉-KY	1140617
2313	華通	1140603
2327	國巨	1140613
2330	台積電	1140612
2359	所羅門	1140710
2385	群光	1140617
2421	建準	1140616
2450	神腦	1140619
2459	敦吉	1140618
2506	太設	1140619
2597	潤弘	1140611
2606	裕民	1140618
2607	榮運	1140613
2608	嘉里大榮	1140613
2634	漢翔	1140709
2636	台驊控股	1140610
2637	慧洋-KY	1140613
2642	宅配通	1140604
2762	世界健身-KY	1140610
2816	旺旺保	1140617
2832	台產	1140616
2908	特力	1140616
3015	全漢	1140611
3030	德律	1140613
3035	智原	1140617
3042	晶技	1140616
3150	鈺寶-創	1140619
3231	緯創	1140603
3443	創意	1140603
3447	展達	1140624
3543	州巧	1140602
3563	牧德	1140616
3596	智易	1140602
3679	新至陞	1140612
3705	永信	1140624
4133	亞諾法	1140616
4545	銘鈺	1140624
4557	永新-KY	1140616
4722	國精化	1140610
4904	遠傳	1140709
4938	和碩	1140617
4952	凌通	1140625
4958	臻鼎-KY	1140612
4994	傳奇	1140613
5519	隆大	1140617
5522	遠雄	1140626
6005	群益證	1140617
6271	同欣電	1140613
6412	群電	1140610
6423	億而得-創	1140612
6438	迅得	1140619
6491	晶碩	1140612
6526	達發	1140703
6655	科定	1140630
6672	騰輝電子-KY	1140627
6754	匯僑設計	1140701
6792	詠業	1140620
6834	天二科技	1140613
6861	睿生光電	1140605
6951	青新-創	1140609
6952	大武山	1140613
6965	中傑-KY	1140612
7631	聚賢研發-創	1140627
7631	聚賢研發-創	1140929
8011	台通	1140617
8016	矽創	1140616
8045	達運光電	1140703
8162	微矽電子-創	1140618
8163	達方	1140620
8213	志超	1140731
8422	可寧衛	1140610
8438	昶昕	1140612
8454	富邦媒	1140612
8463	潤泰材	1140611
8467	波力-KY	1140613
8487	愛爾達-創	1140603
910322	康師傅-DR	1140611
9910	豐泰	1140616
9924	福興	1140611
9940	信義	1140610