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 (2025/06/30)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140630	0050	2923441387	48.37	48.42	48.24	48.36
1140630	0051	4924014	75.00	75.00	74.60	74.90
1140630	0052	129177671	188.30	188.70	187.45	188.10
1140630	0053	1605772	102.45	102.95	102.40	102.90
1140630	0055	2588976	28.90	29.00	28.82	29.00
1140630	0056	1378773390	34.71	34.78	34.60	34.62
1140630	0057	2369899	142.85	142.85	142.60	142.60
1140630	0061	2480657	17.67	17.70	17.60	17.67
1140630	006203	954314	89.40	89.45	88.90	89.40
1140630	006204	367756	114.15	114.15	113.90	113.90
1140630	006205	20643446	30.32	30.49	30.29	30.49
1140630	006206	5648661	29.38	29.61	29.23	29.41
1140630	006207	2578662	22.98	23.15	22.95	23.15
1140630	006208	2568884886	113.40	113.75	112.80	113.05
1140630	00625K
1140630	00631L	1046472129	213.50	214.15	212.45	213.50
1140630	00632R	803293337	22.00	22.06	21.97	22.05
1140630	00633L	112365978	37.45	37.45	36.91	37.17
1140630	00634R	347029	3.71	3.72	3.71	3.72
1140630	00635U	103285765	35.68	35.92	35.56	35.92
1140630	00636	21553628	21.40	21.40	21.23	21.38
1140630	00636K	1464	7.32	7.32	7.32	7.32
1140630	00637L	410035985	14.80	14.87	14.65	14.79
1140630	00638R	1089514	7.66	7.69	7.66	7.68
1140630	00639	11959442	10.60	10.68	10.56	10.65
1140630	00640L	45313321	54.70	55.00	54.30	54.35
1140630	00641R	12690747	5.57	5.61	5.56	5.60
1140630	00642U	55112497	15.88	16.02	15.86	16.01
1140630	00643	19322312	12.04	12.10	11.98	12.10
1140630	00643K
1140630	00645	11030546	39.56	39.70	39.43	39.46
1140630	00646	168488570	56.15	56.60	56.10	56.50
1140630	00647L	21472256	94.00	94.85	94.00	94.80
1140630	00648R	6901063	4.72	4.72	4.70	4.71
1140630	00650L	124306454	14.92	15.02	14.78	14.96
1140630	00651R	986905	5.69	5.73	5.69	5.69
1140630	00652	13516643	36.33	36.38	36.20	36.27
1140630	00653L	20333094	58.40	58.80	58.30	58.30
1140630	00654R	1967100	6.09	6.12	6.08	6.12
1140630	00655L	89229355	25.82	25.99	25.63	25.86
1140630	00656R	6786799	6.80	6.83	6.80	6.82
1140630	00657	25827456	47.60	47.83	47.40	47.45
1140630	00657K	3300	16.50	16.50	16.50	16.50
1140630	00660	4715240	38.71	38.97	38.71	38.95
1140630	00661	10194777	51.95	52.20	51.75	51.80
1140630	00662	169746798	84.25	85.00	84.25	84.80
1140630	00663L	200195839	27.89	27.94	27.73	27.81
1140630	00664R	21655652	3.56	3.57	3.55	3.56
1140630	00665L	174124877	10.09	10.16	9.97	10.10
1140630	00666R	2418227	9.12	9.16	9.11	9.11
1140630	00668	25787521	46.63	46.94	46.49	46.89
1140630	00668K	3200	16.00	16.00	16.00	16.00
1140630	00669R	22138351	6.01	6.03	6.01	6.02
1140630	00670L	181757639	136.15	136.90	136.05	136.75
1140630	00671R	57318730	3.19	3.19	3.18	3.19
1140630	00673R	101900320	6.74	6.75	6.68	6.68
1140630	00674R	24300924	7.73	7.73	7.67	7.67
1140630	00675L	537812805	85.00	85.20	84.45	84.90
1140630	00676R	12253482	12.07	12.09	12.04	12.09
1140630	00678	7022170	24.22	24.36	24.20	24.34
1140630	00680L	162418843	7.07	7.07	7.04	7.06
1140630	00681R	6299490	20.80	20.89	20.80	20.89
1140630	00682U	142396	19.79	19.79	19.76	19.76
1140630	00683L	2506323	19.95	19.95	19.86	19.86
1140630	00684R	688175	15.98	15.99	15.97	15.99
1140630	00685L	50538630	76.30	76.40	75.85	76.10
1140630	00686R	3319369	2.16	2.17	2.15	2.16
1140630	00688L	54062326	7.02	7.04	7.01	7.03
1140630	00689R	4439509	21.21	21.31	21.21	21.31
1140630	00690	24754632	34.26	34.33	34.20	34.29
1140630	00692	74428915	44.53	44.60	44.43	44.56
1140630	00693U	4491266	19.87	19.89	19.83	19.88
1140630	00700	5560997	16.38	16.60	16.38	16.51
1140630	00701	7886184	28.20	28.23	28.11	28.17
1140630	00702	2593615	21.50	21.57	21.50	21.57
1140630	00703	3124261	18.14	18.23	18.09	18.22
1140630	00706L	78478686	6.23	6.30	6.22	6.29
1140630	00707R
1140630	00708L	142437892	55.00	55.45	54.40	55.45
1140630	00709	5631408	30.86	31.36	30.86	31.33
1140630	00710B	17510039	17.56	17.75	17.56	17.70
1140630	00711B	2342813	14.42	14.46	14.41	14.44
1140630	00712	139283912	8.12	8.19	8.12	8.16
1140630	00713	413845978	50.45	50.45	50.25	50.25
1140630	00714	10670136	18.56	18.77	18.56	18.73
1140630	00715L	280306225	10.30	10.50	10.29	10.49
1140630	00717	2082175	13.75	13.82	13.75	13.80
1140630	00728	2135743	30.29	30.43	30.29	30.41
1140630	00730	9110460	21.84	21.93	21.65	21.80
1140630	00731	40501357	66.50	66.75	66.30	66.30
1140630	00733	26722207	38.72	38.73	38.54	38.58
1140630	00735	6021642	34.02	34.21	34.01	34.07
1140630	00736	2768228	23.55	23.55	23.48	23.49
1140630	00737	5518875	30.63	30.87	30.60	30.80
1140630	00738U	48409284	30.18	30.42	30.08	30.40
1140630	00739	854707	20.67	20.86	20.67	20.85
1140630	00752	25686583	22.20	22.35	22.12	22.22
1140630	00753L	140663193	9.84	9.91	9.74	9.82
1140630	00757	587181802	103.20	103.95	102.95	103.80
1140630	00762	39444125	66.85	67.90	66.85	67.75
1140630	00763U	14355981	28.50	28.59	28.39	28.59
1140630	00770	50448504	45.00	45.61	45.00	45.50
1140630	00771	213214	14.88	14.99	14.88	14.99
1140630	00775B	1270162	29.55	29.65	29.55	29.65
1140630	00783	2847480	18.32	18.41	18.32	18.35
1140630	00830	583706284	41.67	42.04	41.57	41.91
1140630	00850	51017279	43.59	43.65	43.49	43.62
1140630	00851	3284881	47.90	48.30	47.90	48.22
1140630	00852L	49195036	24.64	25.21	24.64	25.20
1140630	00861	3168235	41.95	42.30	41.95	42.25
1140630	00865B	42536512	43.27	43.27	42.87	43.00
1140630	00875	8397718	37.22	37.54	37.22	37.44
1140630	00876	3737051	36.36	36.65	36.36	36.62
1140630	00878	548710983	20.94	20.95	20.86	20.90
1140630	00881	131862130	23.78	23.83	23.72	23.76
1140630	00882	82519670	13.00	13.05	12.95	13.02
1140630	00885	87882014	12.14	12.26	12.14	12.24
1140630	00891	40698047	16.85	16.88	16.79	16.80
1140630	00892	12941740	17.35	17.35	17.26	17.26
1140630	00893	76959712	23.29	23.65	23.29	23.60
1140630	00894	20106238	19.79	19.83	19.74	19.74
1140630	00895	87208641	29.99	30.25	29.99	30.17
1140630	00896	6484838	15.65	15.67	15.57	15.60
1140630	00897	3100692	6.35	6.38	6.31	6.36
1140630	00898	2530964	5.95	5.99	5.92	5.96
1140630	00899	646385	14.06	14.11	14.04	14.10
1140630	00900	80724182	12.89	12.92	12.83	12.83
1140630	00901	2317092	20.01	20.05	19.93	20.00
1140630	00902	11986669	7.73	7.81	7.73	7.79
1140630	00903	9280049	14.20	14.49	14.20	14.46
1140630	00904	3663530	17.58	17.62	17.49	17.54
1140630	00905	27209519	13.60	13.61	13.53	13.53
1140630	00907	9757361	14.92	14.92	14.80	14.80
1140630	00908	6299146	12.80	12.85	12.80	12.82
1140630	00909	187099771	31.53	32.00	31.53	31.85
1140630	00910	45409382	31.41	31.62	31.39	31.60
1140630	00911	11596272	24.88	25.13	24.88	25.05
1140630	00912	5463108	18.35	18.35	18.24	18.27
1140630	00913	3391376	19.78	19.78	19.70	19.74
1140630	00915	125358636	22.44	22.44	22.29	22.33
1140630	00916	13451960	22.94	23.04	22.84	23.01
1140630	00917	11775493	21.48	21.56	21.45	21.54
1140630	00918	333549661	21.70	21.76	21.62	21.64
1140630	00919	1428273163	21.60	21.63	21.45	21.46
1140630	00920	8255474	12.35	12.43	12.34	12.39
1140630	00921	1593408	16.62	16.67	16.56	16.59
1140630	00922	116927342	20.81	20.84	20.73	20.75
1140630	00923	49395011	21.10	21.12	21.05	21.06
1140630	00924	143710206	23.88	24.12	23.88	24.06
1140630	00926	41632405	20.22	20.27	20.13	20.21
1140630	00927	28784534	17.17	17.20	17.10	17.12
1140630	00929	301944080	17.40	17.48	17.37	17.38
1140630	00930	17104210	17.17	17.20	17.10	17.10
1140630	00932	6643650	13.89	13.89	13.78	13.80
1140630	00934	40179659	18.11	18.17	18.03	18.04
1140630	00935	59385818	21.56	21.60	21.51	21.55
1140630	00936	35761631	14.55	14.63	14.51	14.52
1140630	00938	4934762	14.44	14.47	14.38	14.41
1140630	00939	48816963	13.77	13.77	13.72	13.74
1140630	00940	166915196	9.00	9.02	8.97	8.98
1140630	00941	64341086	13.44	13.59	13.44	13.52
1140630	00943	4739992	13.67	13.67	13.58	13.60
1140630	00944	4907538	13.97	14.00	13.89	13.90
1140630	00945B	81058231	13.38	13.45	13.36	13.42
1140630	00946	19955196	9.03	9.06	8.98	9.00
1140630	00947	6160202	13.54	13.54	13.40	13.41
1140630	00949	61823585	15.62	15.76	15.62	15.66
1140630	00951	86116751	8.65	8.79	8.64	8.68
1140630	00952	11132056	9.49	9.52	9.44	9.46
1140630	00953B	365074799	9.05	9.10	9.04	9.09
1140630	00954	26769398	9.13	9.25	9.11	9.14
1140630	00956	3154024	9.19	9.25	9.17	9.22
1140630	00960	10876130	13.36	13.37	13.31	13.36
1140630	00961	15342628	9.27	9.27	9.20	9.20
1140630	00962	5406176	9.40	9.44	9.37	9.37
1140630	00963	17889130	9.92	9.98	9.92	9.96
1140630	00964	7199438	9.94	9.94	9.90	9.93
1140630	00965	191214826	19.35	19.52	19.35	19.48
1140630	00971	43553696	13.83	14.00	13.82	13.99
1140630	00972	24001547	14.63	14.75	14.61	14.72
1140630	009800	71069388	9.12	9.22	9.12	9.21
1140630	009801	42703761	9.27	9.38	9.27	9.35
1140630	009802	55803817	9.62	9.63	9.58	9.58
1140630	009803	10752701	10.32	10.32	10.28	10.28
1140630	009804	27856375	11.68	11.68	11.59	11.61
1140630	009805	33650724	10.24	10.35	10.24	10.34
1140630	009808	36575875	15.56	15.61	15.54	15.55
1140630	00980A	38917838	11.30	11.31	11.26	11.27
1140630	00981A	88392102	10.96	10.99	10.91	10.95
1140630	00982A	221337799	10.89	10.92	10.85	10.87
1140630	00983A	68641946	10.40	10.42	10.33	10.39
1140630	01001T	38084	12.66	12.66	12.66	12.66
1140630	01002T	4308815	15.02	15.02	15.01	15.01
1140630	01004T	313757	11.62	11.62	11.61	11.61
1140630	01007T	29840	14.92	14.92	14.92	14.92
1140630	01009T	15100	7.20	7.20	7.20	7.20
1140630	01010T	160491	10.02	10.02	10.01	10.01
1140630	020000	23610	11.79	11.82	11.79	11.82
1140630	020011
1140630	020012
1140630	020018
1140630	020019
1140630	02001L	400760	23.55	23.66	23.54	23.54
1140630	02001R	13300	1.33	1.33	1.33	1.33
1140630	02001S
1140630	020020	2902240	12.04	12.07	12.02	12.06
1140630	020028	252440	9.04	9.04	9.01	9.02
1140630	020029	398160	9.25	9.28	9.25	9.28
1140630	020030	253270	6.34	6.35	6.33	6.33
1140630	020031	180900	6.03	6.03	6.03	6.03
1140630	020032	11080	5.54	5.54	5.54	5.54
1140630	020034	130560	7.68	7.68	7.68	7.68
1140630	020036
1140630	020037	21900	7.30	7.30	7.30	7.30
1140630	020038	276470	7.68	7.68	7.67	7.67
1140630	020039	1064920	6.95	6.97	6.94	6.94
1140630	1101	550001929	26.00	26.05	25.50	25.50
1140630	1101B	1355599	48.35	48.35	48.25	48.35
1140630	1102	293080637	43.05	43.30	42.65	42.65
1140630	1103	2056507	14.70	14.70	14.55	14.65
1140630	1104	9302202	28.10	28.15	27.80	27.85
1140630	1108	919667	14.90	14.90	14.75	14.80
1140630	1109	968079	16.85	16.85	16.75	16.85
1140630	1110	1235978	19.90	19.90	19.35	19.50
1140630	1201	3048868	16.20	16.25	16.10	16.20
1140630	1203	646822	40.05	40.50	40.05	40.05
1140630	1210	362283310	66.30	66.90	65.50	65.90
1140630	1213	191107	12.60	12.75	12.60	12.65
1140630	1215	314950893	126.00	128.00	125.00	127.50
1140630	1216	2346859084	80.80	82.40	80.50	81.00
1140630	1217	4863718	10.65	10.65	10.50	10.55
1140630	1218	18679257	21.00	21.00	20.50	20.50
1140630	1219	4748177	14.95	14.95	14.65	14.80
1140630	1220	2380730	14.20	14.20	13.90	14.10
1140630	1225	31591088	33.40	34.30	32.70	32.70
1140630	1227	14164909	32.80	32.95	32.60	32.75
1140630	1229	45180127	43.45	43.60	43.00	43.00
1140630	1231	45328091	141.50	142.00	139.00	140.50
1140630	1232	9844985	153.50	153.50	152.00	152.00
1140630	1233	189203	31.50	31.55	31.50	31.50
1140630	1234	14010543	40.05	40.15	39.85	39.95
1140630	1235	280511	65.20	66.90	65.20	66.90
1140630	1236	211462	22.00	22.05	21.90	21.90
1140630	1256	1387269	124.00	124.00	122.50	122.50
1140630	1301	411057046	35.00	35.20	34.35	34.85
1140630	1303	698222342	28.10	28.10	27.25	27.30
1140630	1304	9997574	9.48	9.48	9.27	9.27
1140630	1305	6664923	10.05	10.05	9.81	9.81
1140630	1307	37568996	38.15	38.35	37.75	37.95
1140630	1308	5291789	11.65	11.75	11.45	11.50
1140630	1309	3598127	10.35	10.35	10.05	10.10
1140630	1310	4777547	7.81	7.81	7.65	7.65
1140630	1312	14919356	9.52	9.52	9.31	9.32
1140630	1312A	107850	21.55	21.60	21.55	21.60
1140630	1313	5786822	7.79	7.79	7.62	7.65
1140630	1314	32620919	6.64	6.64	6.52	6.54
1140630	1315	341870	66.50	66.50	66.40	66.40
1140630	1316	20193842	13.75	13.85	13.50	13.60
1140630	1319	225170512	99.20	99.60	98.20	98.20
1140630	1321	8029902	36.60	36.60	35.90	36.15
1140630	1323	225181	19.60	19.75	19.60	19.70
1140630	1324	2442891	10.85	10.90	10.75	10.85
1140630	1325	36253582	31.40	31.90	30.90	31.40
1140630	1326	247559881	23.55	23.55	22.90	22.90
1140630	1337	684268	5.23	5.23	5.18	5.18
1140630	1338	2625778	24.55	24.70	24.05	24.35
1140630	1339	1884915	48.55	49.45	48.55	49.40
1140630	1340	404532	6.67	6.67	6.47	6.48
1140630	1341	702843	66.00	66.70	64.50	64.50
1140630	1342	14352511	87.30	87.30	85.60	86.00
1140630	1402	325742653	33.05	33.60	32.90	32.90
1140630	1409	25314901	12.45	12.50	12.15	12.15
1140630	1410	1574000	37.65	37.65	37.30	37.40
1140630	1413	443100	11.90	12.00	11.90	11.95
1140630	1414	2336876	18.50	18.65	18.10	18.15
1140630	1416	2049087	12.05	12.10	11.85	11.85
1140630	1417	425499	7.97	7.99	7.91	7.93
1140630	1418	2151987	20.75	20.75	20.05	20.30
1140630	1419	155690650	66.10	66.80	62.40	62.80
1140630	1423	127708	37.55	37.55	36.75	36.75
1140630	1432	2244479	17.15	17.15	16.95	16.95
1140630	1434	17041901	15.90	15.90	15.60	15.60
1140630	1435	394007	34.10	35.80	32.00	35.80
1140630	1436	25719907	120.00	120.00	117.00	117.00
1140630	1437	1085571	32.50	32.60	32.30	32.60
1140630	1438	818166	38.95	39.10	38.60	38.60
1140630	1439	227939	30.85	30.85	30.15	30.15
1140630	1440	32420955	13.90	13.90	13.35	13.35
1140630	1441	178606	11.70	11.75	11.50	11.75
1140630	1442	104542632	75.00	75.00	71.90	71.90
1140630	1443	354403	31.25	31.70	31.25	31.70
1140630	1444	2698289	6.47	6.50	6.36	6.43
1140630	1445	678872	15.05	15.05	14.65	14.80
1140630	1446	2821695	25.20	25.20	24.65	24.65
1140630	1447	3326497	5.95	5.95	5.85	5.92
1140630	1449	3060527	12.20	12.20	11.85	11.90
1140630	1451	1526943	19.05	19.10	18.55	18.75
1140630	1452	1711682	11.60	11.70	11.50	11.55
1140630	1453	421815	13.95	14.00	13.65	13.65
1140630	1454	361673	14.80	14.90	14.50	14.85
1140630	1455	2181347	9.10	9.13	8.92	8.92
1140630	1456	834331	13.20	13.30	12.75	13.20
1140630	1457	497344	17.30	17.40	17.30	17.40
1140630	1459	829590	11.95	12.15	11.55	11.95
1140630	1460	3925243	6.80	6.94	6.80	6.91
1140630	1463	3148257	20.10	20.30	20.00	20.00
1140630	1464	4709103	12.70	12.70	12.45	12.45
1140630	1465	353198	13.60	13.80	13.45	13.65
1140630	1466	33665296	16.05	16.05	14.90	15.15
1140630	1467	1349009	8.16	8.21	8.12	8.13
1140630	1468	485300	14.40	14.40	14.15	14.25
1140630	1470	66900	22.30	22.30	22.30	22.30
1140630	1471	1000369	10.35	10.55	10.25	10.40
1140630	1472	1009176	92.90	92.90	90.60	91.50
1140630	1473	2868032	27.00	27.00	26.30	26.65
1140630	1474	5276530	13.40	13.40	12.60	13.05
1140630	1475	2337426	44.00	44.20	43.50	43.60
1140630	1476	314112690	425.00	426.50	410.00	410.00
1140630	1477	917012165	245.00	245.50	236.00	236.00
1140630	1503	397889348	185.00	185.00	179.50	179.50
1140630	1504	827925494	49.45	49.45	46.80	47.30
1140630	1506	1180924	11.65	11.65	11.35	11.55
1140630	1512	84120	7.50	7.59	7.50	7.52
1140630	1513	967975811	167.00	167.50	162.00	162.00
1140630	1514	187202992	111.50	111.50	108.00	108.50
1140630	1515	6118964	27.85	27.85	26.70	27.00
1140630	1516	345278	15.75	16.15	15.75	15.90
1140630	1517	795323	10.50	10.50	10.30	10.30
1140630	1519	1683444466	578.00	579.00	560.00	563.00
1140630	1521	193634	25.75	25.75	25.60	25.60
1140630	1522	28328182	47.65	47.65	46.90	46.90
1140630	1522A	209089	49.00	49.15	49.00	49.15
1140630	1524	14692075	28.55	28.65	28.15	28.15
1140630	1525	1328378	62.10	64.50	62.00	62.80
1140630	1526	730181	19.15	19.40	19.00	19.10
1140630	1527	4854395	37.30	37.30	36.90	37.00
1140630	1528	5311205	12.70	12.70	12.40	12.40
1140630	1529	15768026	27.25	27.45	26.35	26.60
1140630	1530	503421	30.10	30.10	29.80	29.80
1140630	1531	820921	11.80	11.80	11.70	11.70
1140630	1532	22374294	26.90	27.00	26.40	26.40
1140630	1533	954481	30.40	30.40	29.25	29.40
1140630	1535	2779791	58.80	59.00	57.60	57.60
1140630	1536	119744916	59.00	59.10	57.60	57.90
1140630	1537	7045197	140.00	140.50	139.50	139.50
1140630	1538	584290	26.60	26.60	24.50	26.40
1140630	1539	6907313	20.10	20.10	19.35	19.50
1140630	1540	5331872	29.40	29.40	28.75	28.80
1140630	1541	431850	30.95	31.15	30.50	30.65
1140630	1558	4924142	100.00	100.00	99.80	99.90
1140630	1560	1463355520	318.00	328.00	315.00	320.50
1140630	1563	13722012	53.70	53.70	52.70	52.90
1140630	1568	1087146	23.85	23.85	23.40	23.65
1140630	1582	36508633	70.70	71.00	69.80	69.90
1140630	1583	60060	59.00	59.00	59.00	59.00
1140630	1587	1565887	29.65	29.65	29.15	29.30
1140630	1589	5157222	25.00	25.00	23.95	23.95
1140630	1590	560853320	875.00	889.00	871.00	871.00
1140630	1597	36475248	85.50	85.50	83.50	83.50
1140630	1598	3309409	21.95	21.95	21.50	21.75
1140630	1603	15921703	39.70	39.75	38.50	38.50
1140630	1604	3481242	25.25	25.30	25.05	25.30
1140630	1605	552488376	21.75	22.55	21.55	21.60
1140630	1608	22164713	26.20	26.30	25.60	25.60
1140630	1609	80121213	38.50	38.95	37.75	37.90
1140630	1611	2526392	12.85	12.85	12.65	12.70
1140630	1612	60009165	38.45	38.60	37.85	37.85
1140630	1614	6013592	39.30	39.45	38.85	38.85
1140630	1615	1529393	51.60	51.60	50.80	50.90
1140630	1616	238654265	39.60	39.60	38.20	38.90
1140630	1617	2579539	16.95	17.25	16.40	16.40
1140630	1618	74023962	49.00	49.35	47.30	47.30
1140630	1626	492278	11.05	11.10	11.00	11.00
1140630	1702	22545035	41.50	41.50	40.85	40.85
1140630	1707	9381293	127.00	127.00	125.00	125.50
1140630	1708	19008267	31.05	31.05	30.40	30.40
1140630	1709	1555703	18.25	18.25	17.95	17.95
1140630	1710	18875163	12.20	12.30	11.85	11.85
1140630	1711	8712991	16.55	16.55	16.10	16.10
1140630	1712	10095165	42.00	42.00	41.55	41.75
1140630	1713	7265514	54.90	54.90	54.30	54.50
1140630	1714	2892054	7.58	7.59	7.46	7.50
1140630	1717	42625652	24.35	24.35	24.00	24.00
1140630	1718	7687832	6.12	6.16	6.08	6.08
1140630	1720	5343762	57.30	57.60	57.00	57.00
1140630	1721	5473402	11.60	11.60	11.25	11.25
1140630	1722	122000152	54.80	54.80	53.10	53.10
1140630	1723	17419554	91.90	92.00	90.70	92.00
1140630	1725	1232185	30.25	30.90	30.00	30.25
1140630	1726	628734	78.40	78.40	77.80	77.80
1140630	1727	3458341	22.10	22.30	21.70	21.75
1140630	1730	2771512	55.90	56.40	55.90	56.30
1140630	1731	4589903	22.00	22.05	21.80	21.85
1140630	1732	4160217	26.60	26.65	26.00	26.00
1140630	1733	1920104	28.55	29.20	28.55	28.65
1140630	1734	7163310	32.65	32.75	32.35	32.60
1140630	1735	145214	15.75	15.85	15.75	15.75
1140630	1736	215438454	173.00	176.50	172.00	173.50
1140630	1737	2127036	32.95	32.95	32.75	32.85
1140630	1752	853152	36.50	36.55	36.20	36.20
1140630	1760	9265251	73.60	73.60	72.30	72.30
1140630	1762	478456	25.70	25.95	25.70	25.80
1140630	1773	38020843	120.50	122.50	120.50	121.50
1140630	1776	507281	16.05	16.05	15.80	15.85
1140630	1783	4057592	43.15	43.35	42.80	42.80
1140630	1786	5873252	91.50	91.50	90.50	90.70
1140630	1789	16907323	17.50	17.50	16.90	17.00
1140630	1795	142633172	222.00	223.50	221.00	221.50
1140630	1802	145963047	16.05	16.35	15.90	16.00
1140630	1805	289659	13.30	13.30	13.00	13.00
1140630	1806	23152236	12.05	12.05	11.65	11.80
1140630	1808	97740076	30.05	30.60	29.80	30.15
1140630	1809	1910263	15.80	15.95	15.60	15.60
1140630	1810	19877244	15.35	15.50	15.00	15.05
1140630	1817	10157925	41.00	41.30	39.90	40.00
1140630	1903	58231389	59.20	59.20	56.10	56.10
1140630	1904	15855130	17.70	18.00	17.45	17.60
1140630	1905	8923804	12.10	12.10	11.70	12.00
1140630	1906	291563	12.40	12.40	12.40	12.40
1140630	1907	39572705	23.45	23.45	22.90	22.90
1140630	1909	10108318	8.83	8.95	8.76	8.91
1140630	2002	323316828	18.95	19.00	18.75	18.80
1140630	2002A	289558	40.20	40.45	40.15	40.45
1140630	2006	94212770	64.30	64.40	63.30	63.50
1140630	2007	724354	7.35	7.45	7.23	7.31
1140630	2008	26050	26.05	26.05	26.05	26.05
1140630	2009	127024865	35.40	35.65	34.05	34.25
1140630	2010	9291880	18.85	18.95	18.80	18.80
1140630	2012	870396	18.75	18.80	18.50	18.50
1140630	2013	1881021	43.35	43.85	43.30	43.85
1140630	2014	36458893	14.80	14.80	14.25	14.25
1140630	2015	63339102	64.70	65.60	63.70	65.60
1140630	2017	2967366	9.88	9.98	9.63	9.67
1140630	2020	3824691	23.85	23.85	23.50	23.65
1140630	2022	1640983	7.88	7.88	7.71	7.75
1140630	2023	17334724	15.40	15.50	15.25	15.30
1140630	2024	93484	17.30	17.30	17.30	17.30
1140630	2025	1157154	14.75	14.75	14.05	14.40
1140630	2027	290390886	35.25	35.25	34.35	34.65
1140630	2028	2026390	18.20	18.35	17.65	18.20
1140630	2029	2234094	23.60	23.60	23.30	23.45
1140630	2030	3641886	14.95	15.00	14.70	15.00
1140630	2031	20202638	40.45	40.50	39.25	39.25
1140630	2032	2345802	14.00	14.00	13.55	13.60
1140630	2033	861538	16.20	16.40	16.00	16.40
1140630	2034	9999184	22.30	22.30	21.80	22.15
1140630	2038	2144832	15.45	15.45	15.05	15.05
1140630	2049	553614349	212.00	212.50	208.00	210.00
1140630	2059	976692585	2050.00	2090.00	2030.00	2035.00
1140630	2062	3064491	24.55	24.55	24.20	24.30
1140630	2069	928347	14.90	14.90	14.55	14.70
1140630	2101	56930042	36.95	36.95	36.35	36.40
1140630	2102	27687197	21.10	21.10	20.10	20.25
1140630	2103	12360327	18.15	18.15	17.90	17.95
1140630	2104	6292248	10.90	10.90	10.70	10.70
1140630	2105	303815413	39.00	39.10	37.80	37.80
1140630	2106	10259368	21.80	21.95	21.75	21.75
1140630	2107	4804451	24.75	25.00	24.75	24.85
1140630	2108	3490307	23.85	24.00	23.60	23.75
1140630	2109	2616434	16.90	16.90	16.60	16.65
1140630	2114	1542623	90.10	90.10	88.80	89.90
1140630	2115	505977	27.80	27.80	27.55	27.70
1140630	2201	66425816	34.25	34.30	33.60	33.65
1140630	2204	61753340	61.00	62.00	60.50	61.50
1140630	2206	49099958	62.80	62.80	62.00	62.10
1140630	2207	236196968	573.00	574.00	564.00	564.00
1140630	2208	61109298	18.70	18.70	18.15	18.20
1140630	2211	72985393	85.30	86.10	85.00	85.00
1140630	2227	2449142	61.00	62.00	60.30	60.30
1140630	2228	23641276	97.40	97.50	95.70	95.80
1140630	2231	43751123	73.00	74.00	69.40	69.40
1140630	2233	582756481	197.00	197.00	181.00	182.00
1140630	2236	14519723	100.00	101.00	98.20	99.20
1140630	2239	1508839	30.00	30.75	29.80	29.90
1140630	2241	5049796	25.00	25.00	24.35	24.50
1140630	2243	2299733	12.45	12.45	11.80	11.85
1140630	2247	58651449	286.50	290.00	285.50	289.00
1140630	2248	615050	47.50	47.85	46.75	47.85
1140630	2250	12462804	94.60	94.60	91.10	91.50
1140630	2254	387500	63.10	65.40	63.10	65.40
1140630	2258	9313197	43.15	43.15	42.00	42.00
1140630	2301	1041234977	111.00	112.50	109.50	110.50
1140630	2302	2916316	16.10	16.10	15.60	15.65
1140630	2303	1219704306	44.10	44.40	43.95	44.20
1140630	2305	1869137	10.65	10.65	10.25	10.25
1140630	2308	2264082395	420.50	425.00	413.00	413.00
1140630	2312	126651094	20.40	20.55	20.10	20.25
1140630	2313	381261565	57.80	58.50	57.60	57.90
1140630	2314	11022601	10.55	10.65	10.25	10.25
1140630	2316	429379101	51.90	54.90	51.50	53.50
1140630	2317	10165201855	166.00	166.50	161.00	161.00
1140630	2321	102184	14.05	15.45	14.05	15.45
1140630	2323	8569715	8.07	8.12	7.98	8.01
1140630	2324	2503808476	28.55	29.60	28.35	29.00
1140630	2327	792270263	490.50	491.50	485.00	485.00
1140630	2328	510776862	39.85	40.65	39.15	40.10
1140630	2329	354254129	40.30	40.50	38.05	38.40
1140630	2330	38268458555	1075.00	1080.00	1060.00	1060.00
1140630	2331	18704423	18.45	18.70	18.20	18.35
1140630	2332	65270428	17.45	17.50	17.00	17.05
1140630	2337	204696877	21.90	21.95	21.05	21.25
1140630	2338	129905381	30.25	30.25	28.60	28.70
1140630	2340	74452965	22.10	22.10	20.65	21.10
1140630	2342	3301927	22.60	22.60	22.00	22.00
1140630	2344	2132274832	21.25	21.30	20.15	20.15
1140630	2345	2279641576	732.00	739.00	725.00	730.00
1140630	2347	720260031	63.70	64.50	63.20	64.40
1140630	2348	98219576	105.50	105.50	102.00	102.00
1140630	2348A	2725057	36.00	36.05	36.00	36.00
1140630	2349	10818394	10.35	10.35	10.05	10.05
1140630	2351	43364454	73.00	73.00	71.30	71.30
1140630	2352	72352411	26.15	26.25	25.90	26.05
1140630	2353	1574781984	30.90	31.00	30.10	30.30
1140630	2354	369767304	64.70	64.90	63.50	63.50
1140630	2355	26642480	32.10	32.65	32.00	32.15
1140630	2356	502661079	42.60	43.00	42.25	42.30
1140630	2357	7288134805	645.00	654.00	640.00	644.00
1140630	2359	210728849	137.50	138.00	135.50	136.50
1140630	2360	2818215321	432.50	449.50	427.00	442.50
1140630	2362	15004366	45.20	45.35	44.60	44.60
1140630	2363	164117506	49.60	50.00	48.20	48.40
1140630	2364	12178353	87.80	87.80	86.30	86.90
1140630	2365	52344130	37.20	37.35	36.40	36.80
1140630	2367	90861327	24.25	25.00	24.25	24.50
1140630	2368	7923331994	276.00	303.50	275.00	295.00
1140630	2369	8035500	15.35	15.45	15.00	15.00
1140630	2371	2206089504	40.45	40.60	39.70	39.70
1140630	2373	1245728	62.00	62.00	61.50	61.50
1140630	2374	129459327	53.40	54.00	52.70	53.70
1140630	2375	6956837	57.50	57.60	56.20	56.50
1140630	2376	1058687694	285.50	288.00	283.00	283.00
1140630	2377	436119912	143.50	144.50	142.00	143.50
1140630	2379	694142548	564.00	569.00	561.00	567.00
1140630	2380	160044	3.70	4.05	3.64	4.05
1140630	2382	9653014966	275.00	279.00	271.50	274.50
1140630	2383	7192001186	869.00	903.00	869.00	882.00
1140630	2385	493078321	131.50	132.50	129.50	130.00
1140630	2387	35145075	45.90	45.90	44.75	44.90
1140630	2388	108445894	63.60	63.90	61.80	61.80
1140630	2390	1728195	10.95	10.95	10.70	10.75
1140630	2392	66771275	52.80	53.00	51.80	51.80
1140630	2393	156578607	70.80	70.80	69.50	70.20
1140630	2395	274787301	339.50	341.50	336.00	340.00
1140630	2397	10840600	60.20	60.80	59.30	59.50
1140630	2399	11868343	19.00	19.05	18.60	18.60
1140630	2401	24973425	19.55	19.55	18.95	18.95
1140630	2402	68383930	40.90	40.90	40.20	40.55
1140630	2404	1449387403	614.00	629.00	612.00	623.00
1140630	2405	9882353	16.45	16.45	16.05	16.05
1140630	2406	5234125	11.65	11.65	11.25	11.35
1140630	2408	3862575554	53.50	53.70	51.00	51.20
1140630	2409	251752383	12.60	12.65	12.30	12.35
1140630	2412	1481700918	136.50	136.50	135.00	135.00
1140630	2413	1279329	17.95	17.95	17.65	17.75
1140630	2414	2857471	40.55	40.70	40.40	40.50
1140630	2415	2196743	24.50	24.50	23.75	23.80
1140630	2417	7469029	37.80	37.80	36.70	37.20
1140630	2419	13354244	23.05	23.05	22.40	22.50
1140630	2420	16797278	52.60	52.60	51.60	51.70
1140630	2421	144147837	100.50	102.00	100.00	100.50
1140630	2423	2670037	43.35	43.35	42.75	42.80
1140630	2424	8560752	85.00	88.00	82.00	83.90
1140630	2425	23790593	37.70	37.70	36.50	37.10
1140630	2426	10059470	16.50	16.50	16.00	16.00
1140630	2427	24512835	28.10	28.15	27.70	27.85
1140630	2428	15001229	135.00	135.00	132.50	132.50
1140630	2429	428439698	74.30	75.10	70.10	71.20
1140630	2430	2705947	24.10	24.10	23.50	23.70
1140630	2431	9414756	11.15	11.65	10.80	11.65
1140630	2432	470862	29.30	29.40	29.25	29.30
1140630	2433	2313829	50.40	50.50	50.20	50.50
1140630	2434	268463	29.80	29.90	29.30	29.60
1140630	2436	78463830	51.60	52.00	51.00	51.80
1140630	2438	2366043	29.15	29.15	28.05	28.25
1140630	2439	282600474	111.50	112.50	109.50	110.00
1140630	2440	1576584	12.90	13.00	12.60	13.00
1140630	2441	57329755	57.70	58.30	57.50	57.70
1140630	2442	10300292	24.70	24.90	24.35	24.35
1140630	2444	1326849	11.95	11.95	11.75	11.80
1140630	2449	1698519951	105.50	106.00	102.00	102.00
1140630	2450	3667874	29.50	29.50	29.15	29.15
1140630	2451	419823492	101.00	102.50	100.00	100.50
1140630	2453	16013250	58.30	58.40	57.30	57.40
1140630	2454	10093427225	1290.00	1300.00	1250.00	1250.00
1140630	2455	733033483	129.50	130.00	124.50	125.00
1140630	2457	19207017	21.90	21.90	21.00	21.05
1140630	2458	315905631	123.00	123.50	120.50	121.50
1140630	2459	5900767	59.90	59.90	59.10	59.70
1140630	2460	2144117	18.15	18.15	17.50	17.50
1140630	2461	4814584	16.45	16.75	16.30	16.55
1140630	2462	2254690	20.55	20.65	20.20	20.40
1140630	2464	77779638	60.20	60.20	58.30	59.10
1140630	2465	21240149	62.60	62.60	60.50	60.50
1140630	2466	24755804	88.00	88.00	86.40	86.90
1140630	2467	61601847	154.50	154.50	151.00	151.00
1140630	2468	329795962	66.00	66.50	63.50	63.50
1140630	2471	13542282	56.70	56.80	55.60	55.80
1140630	2472	74297582	77.10	77.50	76.00	76.00
1140630	2474	1296036898	213.00	213.50	210.00	212.00
1140630	2476	52408755	72.80	72.90	71.10	71.10
1140630	2477	1307213	20.15	20.15	19.90	20.05
1140630	2478	5293620	41.15	41.30	41.15	41.15
1140630	2480	38468487	157.00	157.00	154.00	155.50
1140630	2481	48806029	51.00	51.40	49.95	50.00
1140630	2482	12675472	20.15	20.40	19.30	20.40
1140630	2483	328735	17.25	17.30	17.20	17.30
1140630	2484	2616865	20.60	20.60	20.25	20.25
1140630	2485	10028720	11.95	11.95	11.60	11.80
1140630	2486	199019167	78.00	78.60	76.00	76.50
1140630	2488	3146880	45.85	45.95	45.60	45.90
1140630	2489	13537705	14.30	14.35	13.95	14.00
1140630	2491	316215	10.00	10.40	10.00	10.40
1140630	2492	49453742	82.30	82.30	80.70	81.30
1140630	2493	10091353	97.80	97.80	96.50	96.60
1140630	2495	8632046	22.70	22.75	22.30	22.30
1140630	2496	223325	72.40	72.40	72.40	72.40
1140630	2497	5714731	41.35	41.35	40.55	40.55
1140630	2498	145095729	39.70	39.80	39.00	39.45
1140630	2501	14862456	19.60	19.70	19.45	19.45
1140630	2504	801513706	40.00	40.05	38.60	39.15
1140630	2505	3127456	19.80	20.00	19.70	20.00
1140630	2506	2025086	10.25	10.25	9.95	9.96
1140630	2509	1459046	13.75	13.95	13.50	13.50
1140630	2511	6696854	9.37	9.37	9.26	9.27
1140630	2514	1275967	16.75	16.75	16.40	16.40
1140630	2515	55737882	11.50	11.65	11.35	11.40
1140630	2516	4538999	16.35	16.50	16.10	16.35
1140630	2520	207629202	50.30	51.10	50.20	50.40
1140630	2524	9377298	44.40	45.20	44.05	45.00
1140630	2527	2853626	27.50	27.65	27.20	27.25
1140630	2528	7320229	31.70	31.70	31.00	31.10
1140630	2530	36047473	31.90	32.20	30.80	30.95
1140630	2534	31354476	25.10	25.25	25.05	25.10
1140630	2535	5849647	56.70	57.00	56.60	56.60
1140630	2536	3038500	30.25	30.25	29.95	29.95
1140630	2537	13772700	12.05	12.05	11.60	11.60
1140630	2538	4016400	13.50	13.60	13.20	13.60
1140630	2539	85002065	64.70	66.50	64.40	66.50
1140630	2540	34276468	80.60	80.60	78.60	78.70
1140630	2542	191134691	41.05	41.50	41.05	41.40
1140630	2543	197479442	82.70	82.90	80.80	80.80
1140630	2545	22007570	43.80	44.00	43.15	43.15
1140630	2546	4156710	81.60	82.30	81.60	82.00
1140630	2547	14494898	12.45	12.45	12.20	12.20
1140630	2548	39477895	108.00	108.00	107.00	107.00
1140630	2597	113736812	172.50	176.00	170.50	174.50
1140630	2601	5200439	5.97	5.97	5.84	5.84
1140630	2603	5197754015	206.50	206.50	199.00	199.00
1140630	2605	48004906	22.35	22.35	21.70	21.70
1140630	2606	382669206	50.10	50.10	48.40	48.40
1140630	2607	93657803	34.25	34.25	33.45	33.85
1140630	2608	3512450	34.25	34.25	33.70	33.85
1140630	2609	2643552943	72.60	72.60	71.00	71.10
1140630	2610	644372317	21.95	22.05	21.60	21.60
1140630	2611	10274447	20.35	20.35	19.95	19.95
1140630	2612	20443049	44.10	44.10	42.60	42.60
1140630	2613	11869414	27.45	27.45	26.80	26.80
1140630	2614	2754504	17.35	17.45	17.10	17.10
1140630	2615	1194274602	92.10	92.60	88.90	89.00
1140630	2616	2060678	15.05	15.05	14.60	14.75
1140630	2617	12791187	28.30	28.30	27.95	27.95
1140630	2618	1138651752	40.15	40.50	39.90	39.90
1140630	2630	33789759	35.15	35.20	34.50	34.50
1140630	2633	77475070	28.75	28.80	28.25	28.25
1140630	2634	135608409	43.75	43.85	43.20	43.20
1140630	2636	7010916	73.40	73.40	72.00	72.10
1140630	2637	162797503	56.20	56.20	54.20	54.20
1140630	2642	335795	25.75	25.80	25.65	25.75
1140630	2645	57841194	105.50	106.00	104.50	105.00
1140630	2646	84660428	25.80	26.00	25.70	25.70
1140630	2701	685694	11.45	11.45	11.35	11.35
1140630	2702	1607073	13.35	13.75	13.00	13.35
1140630	2704	2381911	44.60	44.70	44.10	44.15
1140630	2705	6196103	18.85	18.85	18.20	18.40
1140630	2706	808157	13.45	13.45	13.30	13.30
1140630	2707	28046243	192.00	192.50	191.00	191.50
1140630	2712	260069	20.25	20.25	19.60	20.20
1140630	2722	5155922	29.80	30.70	29.65	30.65
1140630	2723	12212690	83.40	83.40	81.70	81.70
1140630	2727	137363529	251.50	251.50	247.00	248.00
1140630	2731	740778044	167.00	172.00	165.50	167.00
1140630	2739	2119033	41.60	41.65	41.10	41.30
1140630	2748	3220854	51.10	51.10	50.30	50.90
1140630	2753	19226051	179.00	179.00	176.00	176.50
1140630	2762	2585679	77.70	78.30	77.70	78.00
1140630	2801	830432678	18.95	18.95	18.70	18.70
1140630	2809	172312104	52.20	52.70	52.10	52.60
1140630	2812	217960545	21.70	22.00	21.70	21.95
1140630	2816	2020655	26.80	26.80	26.35	26.50
1140630	2820	42777534	14.90	14.95	14.80	14.90
1140630	2832	6925430	31.65	31.75	31.55	31.55
1140630	2834	236429328	15.50	15.55	15.30	15.35
1140630	2836	150088685	11.85	12.20	11.80	12.10
1140630	2836A	24910	22.65	22.65	22.65	22.65
1140630	2838	31501964	17.80	17.90	17.70	17.90
1140630	2838A	1494478	54.90	55.00	54.90	54.90
1140630	2845	98214515	13.05	13.10	12.90	12.90
1140630	2849	477252	13.55	13.55	13.45	13.45
1140630	2850	137553212	98.80	99.60	98.00	98.00
1140630	2851	65048135	23.30	23.40	22.80	22.80
1140630	2852	15090840	29.45	29.45	28.85	28.85
1140630	2855	59309031	22.75	22.85	22.55	22.55
1140630	2867	25564384	5.02	5.05	4.97	4.98
1140630	2880	764601931	27.45	27.75	27.20	27.20
1140630	2881	10587513647	85.90	88.00	85.10	87.30
1140630	2881A	18832628	64.30	64.50	64.30	64.50
1140630	2881B	16219005	62.30	62.60	62.30	62.60
1140630	2881C	7783571	52.70	53.50	52.70	53.00
1140630	2882	3907600233	63.80	63.80	62.50	62.80
1140630	2882A	13625433	60.20	60.50	60.20	60.50
1140630	2882B	7494625	59.30	60.00	59.20	60.00
1140630	2883	2289673087	14.80	15.25	14.75	14.95
1140630	2883B	24450173	7.42	7.45	7.40	7.45
1140630	2884	1481405658	32.90	32.90	32.55	32.85
1140630	2885	5557051460	33.75	34.55	33.45	34.15
1140630	2886	1072426801	40.70	41.35	40.70	41.05
1140630	2887	595200373	16.00	16.00	15.75	15.75
1140630	2887E	9437014	50.30	50.40	50.20	50.30
1140630	2887F	2619952	45.70	45.70	45.60	45.60
1140630	2887Z1	2397700	15.70	15.70	15.60	15.65
1140630	2888	1285033527	11.55	11.60	11.25	11.30
1140630	2888A	5851904	37.50	37.60	37.50	37.55
1140630	2888B	14449852	37.90	38.00	37.85	37.85
1140630	2889	61879831	13.50	13.60	13.40	13.45
1140630	2890	637141556	24.30	24.45	24.20	24.20
1140630	2891	1976499734	44.25	44.25	43.70	43.70
1140630	2891B	452988	63.40	63.60	63.40	63.60
1140630	2891C	120292	59.60	59.80	59.60	59.80
1140630	2892	1206497941	28.70	29.10	28.70	29.05
1140630	2897	32122961	9.31	9.31	9.23	9.23
1140630	2897B	178750	11.95	11.95	11.90	11.95
1140630	2901	206406	27.10	27.10	26.75	26.75
1140630	2903	45060000	21.85	21.85	21.40	21.50
1140630	2904	164876	18.35	18.40	18.30	18.30
1140630	2905	3766169	12.35	12.40	12.20	12.30
1140630	2906	1598304	15.85	15.95	15.80	15.85
1140630	2908	8778116	19.85	19.85	19.65	19.85
1140630	2910	528265	22.05	22.05	21.90	21.90
1140630	2911	126588	5.46	5.46	5.46	5.46
1140630	2912	256823971	259.00	261.00	256.50	256.50
1140630	2913	24305610	15.65	15.70	15.35	15.40
1140630	2915	80077958	53.80	54.10	53.40	53.50
1140630	2923	452624	25.80	25.80	25.05	25.05
1140630	2929	2487652	9.20	9.20	8.96	9.03
1140630	2939	241663	29.90	30.00	29.25	30.00
1140630	2945	279627	39.75	39.75	39.75	39.75
1140630	3002	343054	13.70	13.80	13.55	13.65
1140630	3003	7987141	51.20	51.30	50.20	50.20
1140630	3004	90178180	134.00	136.00	132.00	135.00
1140630	3005	403300409	113.50	114.00	110.50	111.00
1140630	3006	71172313	56.00	56.10	54.00	54.60
1140630	3008	916900975	2365.00	2390.00	2365.00	2380.00
1140630	3010	64706823	94.20	94.80	93.60	94.60
1140630	3011	1800001	12.05	12.10	11.85	11.90
1140630	3013	1095927344	133.00	133.00	128.50	132.00
1140630	3014	162765331	142.50	142.50	140.00	141.00
1140630	3015	14236037	56.60	56.60	55.70	56.00
1140630	3016	15228943	33.80	33.80	32.45	32.65
1140630	3017	3039581757	737.00	745.00	732.00	743.00
1140630	3018	1366074	18.00	18.00	18.00	18.00
1140630	3019	746592739	138.50	139.00	135.50	137.00
1140630	3021	1578815	18.25	18.25	17.80	18.20
1140630	3022	53552838	79.30	79.30	77.60	77.90
1140630	3023	471409823	219.50	221.50	214.00	218.50
1140630	3024	7553219	14.00	14.00	13.50	13.50
1140630	3025	7438318	50.20	50.20	48.50	48.65
1140630	3026	17599455	78.00	78.40	77.60	78.00
1140630	3027	9885431	31.05	31.05	30.20	30.40
1140630	3028	10845212	34.00	34.00	33.75	34.00
1140630	3029	83002953	108.50	109.00	106.50	106.50
1140630	3030	1281020538	153.00	153.00	145.00	146.00
1140630	3031	2431457	17.90	17.90	17.65	17.65
1140630	3032	493281008	87.00	88.50	85.50	88.30
1140630	3033	25908091	33.85	33.85	33.30	33.30
1140630	3034	2000222555	539.00	550.00	539.00	545.00
1140630	3035	1075293784	186.00	187.50	183.50	185.50
1140630	3036	2094618965	128.50	131.50	126.50	128.50
1140630	3036A	5191250	49.60	50.00	49.60	49.95
1140630	3037	1652115252	113.50	115.00	111.50	114.00
1140630	3038	1185655	22.40	22.50	22.25	22.25
1140630	3040	140767551	67.90	70.00	67.90	69.50
1140630	3041	12559606	25.80	26.05	25.10	25.65
1140630	3042	127045268	86.10	86.70	85.10	85.80
1140630	3043	1373406	23.20	23.20	22.70	22.95
1140630	3044	1001500233	244.50	251.50	243.50	247.50
1140630	3045	2494511934	114.50	116.50	114.50	115.00
1140630	3046	7103750	50.60	50.60	49.30	49.40
1140630	3047	17431299	18.70	18.70	18.00	18.00
1140630	3048	18685487	26.95	26.95	26.20	26.20
1140630	3049	3074823	6.19	6.19	6.01	6.06
1140630	3050	7422289	13.35	13.40	12.85	13.00
1140630	3051	4034474	26.90	26.90	26.25	26.25
1140630	3052	58542345	13.50	13.60	13.15	13.20
1140630	3054	1735658	23.90	24.35	23.80	23.80
1140630	3055	48640614	64.00	65.00	61.40	63.40
1140630	3056	48306786	34.00	34.00	33.50	33.50
1140630	3057	2901271	10.60	10.75	10.40	10.40
1140630	3058	3929099	10.10	10.10	9.60	9.64
1140630	3059	58055554	40.15	40.45	39.30	39.35
1140630	3060	8572971	22.30	22.30	21.30	21.30
1140630	3062	80960848	25.00	25.05	24.00	24.10
1140630	3090	227644840	76.00	77.40	75.40	75.80
1140630	3092	704706	18.90	18.90	18.55	18.60
1140630	3094	3642605	25.35	25.35	24.80	24.80
1140630	3130	9924841	230.50	231.50	229.00	231.50
1140630	3138	7882202	87.90	87.90	83.40	83.60
1140630	3149	68480961	33.00	33.00	31.60	31.60
1140630	3150	1482530	22.20	22.20	21.60	22.00
1140630	3164	351442	20.50	20.50	19.95	20.40
1140630	3167	4126305669	124.50	133.00	120.50	129.50
1140630	3168	846834	43.85	44.50	43.65	44.40
1140630	3189	180236575	85.10	85.50	83.40	83.70
1140630	3209	14041608	37.65	37.70	37.15	37.15
1140630	3229	97788	13.90	13.90	13.65	13.85
1140630	3231	3513859180	122.50	123.00	121.00	122.50
1140630	3257	14037910	60.70	60.70	59.10	59.20
1140630	3266	450495	15.55	15.55	15.15	15.30
1140630	3296	3997219	19.65	20.15	18.85	19.05
1140630	3305	15629259	58.60	58.60	57.00	57.00
1140630	3308	1925829	18.05	18.20	17.90	17.95
1140630	3311	2475726	32.15	32.65	31.55	31.60
1140630	3312	36037576	50.10	50.10	48.85	48.95
1140630	3321	138962	6.10	6.16	6.08	6.16
1140630	3338	8504858	53.40	53.60	52.60	52.90
1140630	3346	6880685	25.20	25.75	24.70	24.70
1140630	3356	31716046	49.65	51.70	49.45	50.30
1140630	3376	2221940757	215.50	218.50	211.50	214.50
1140630	3380	21071639	29.15	29.15	28.50	28.50
1140630	3406	479074149	417.00	427.00	416.50	418.00
1140630	3413	152121306	301.00	302.00	297.50	297.50
1140630	3416	36238787	133.00	135.50	132.50	134.00
1140630	3419	1201026	12.75	12.75	12.55	12.70
1140630	3432	149500	14.70	14.70	14.45	14.55
1140630	3437	3071947	15.25	15.25	15.00	15.05
1140630	3443	3361438170	1330.00	1340.00	1300.00	1305.00
1140630	3447	17811935	47.60	48.40	46.50	48.25
1140630	3450	1788626084	216.00	216.50	208.50	209.00
1140630	3454	12299813	111.00	111.50	109.00	109.00
1140630	3481	538914311	12.00	12.00	11.70	11.70
1140630	3494	1090211	14.05	14.15	13.70	14.00
1140630	3501	17778808	59.50	59.50	58.20	58.20
1140630	3504	10183549	46.50	47.60	46.00	46.05
1140630	3515	496139746	274.00	274.00	274.00	274.00
1140630	3518	1211280	16.35	16.35	15.80	15.80
1140630	3528	63789873	77.40	77.40	75.10	75.10
1140630	3530	4730019	61.00	61.30	59.80	60.90
1140630	3532	34393598	81.00	81.00	77.80	78.50
1140630	3533	645492715	1375.00	1375.00	1350.00	1350.00
1140630	3535	1677657090	47.55	51.80	47.55	51.80
1140630	3543	802080	20.00	20.25	19.85	20.05
1140630	3545	248994806	66.30	66.70	65.20	66.10
1140630	3550	2137292	14.35	14.40	14.10	14.30
1140630	3557	3328520	46.35	46.40	45.40	45.45
1140630	3563	298565594	545.00	548.00	536.00	536.00
1140630	3576	18051193	6.62	6.62	6.50	6.51
1140630	3583	351069161	350.00	353.00	344.00	345.00
1140630	3588	13131702	48.20	49.50	47.00	47.00
1140630	3591	3605964	18.35	18.45	18.10	18.35
1140630	3592	151358963	368.00	370.00	363.50	366.00
1140630	3593	101898	7.87	7.87	7.74	7.74
1140630	3596	380819831	199.50	202.00	199.00	200.50
1140630	3605	166628427	58.90	59.60	57.80	57.80
1140630	3607	1301794	15.15	15.15	15.00	15.15
1140630	3617	214929399	254.50	262.00	254.00	258.50
1140630	3622	6068325	53.20	53.30	52.50	52.80
1140630	3645	2556104946	62.10	66.40	61.40	62.50
1140630	3652	841210	28.50	28.50	27.55	27.80
1140630	3653	1277554705	1500.00	1520.00	1475.00	1510.00
1140630	3661	10368228105	3050.00	3100.00	3000.00	3095.00
1140630	3665	4616079246	815.00	858.00	814.00	848.00
1140630	3669	303232	33.10	33.40	32.85	32.90
1140630	3673	18483677	31.75	32.05	31.15	31.15
1140630	3679	9588681	129.50	129.50	127.50	128.00
1140630	3686	2042200	16.25	16.25	15.80	15.85
1140630	3694	159834776	59.00	60.00	57.70	59.00
1140630	3701	3240160	33.10	33.40	32.25	32.35
1140630	3702	674004294	68.40	70.70	68.40	70.20
1140630	3703	11326675	23.50	23.50	23.10	23.20
1140630	3704	22766807	28.20	28.20	27.15	27.15
1140630	3705	31771104	60.50	61.00	59.30	59.50
1140630	3706	2212396607	66.20	67.50	65.80	66.50
1140630	3708	26245175	72.80	72.80	70.10	70.10
1140630	3711	2858022253	150.00	150.00	147.50	147.50
1140630	3712	25924679	47.05	47.45	46.80	47.10
1140630	3714	83641058	36.70	36.90	35.40	35.40
1140630	3715	436381784	46.85	47.20	45.15	45.30
1140630	3716	4421592	36.30	36.30	35.95	36.20
1140630	4104	5001971	84.90	84.90	84.40	84.60
1140630	4106	656985	22.20	22.20	22.05	22.05
1140630	4108	769486	13.95	14.00	13.85	13.85
1140630	4119	5380352	64.50	64.90	64.20	64.70
1140630	4133	4101854	27.40	27.50	26.75	26.75
1140630	4137	10400082	118.00	119.00	117.00	118.00
1140630	4142	7989365	16.95	16.95	16.60	16.60
1140630	4148	600622	43.90	43.90	42.00	42.05
1140630	4155	1839490	16.70	16.70	16.30	16.50
1140630	4164	47534150	45.35	45.50	44.80	44.95
1140630	4190	362727	35.05	35.05	34.30	34.90
1140630	4306	9040606	16.05	16.05	15.75	15.75
1140630	4414	1907419	3.09	3.13	3.05	3.12
1140630	4426	2584582	10.40	10.40	10.10	10.10
1140630	4438	3650540	78.60	78.60	76.70	77.10
1140630	4439	5836909	93.10	95.80	93.10	95.80
1140630	4440	518079	16.70	16.70	16.45	16.45
1140630	4526	28241739	26.20	26.20	25.30	25.60
1140630	4532	37501111	24.65	24.65	24.20	24.35
1140630	4536	27953293	188.50	189.50	187.00	187.50
1140630	4540	32355461	38.70	38.95	37.70	37.70
1140630	4545	1890090	32.00	32.60	31.80	31.80
1140630	4551	161860005	123.50	124.00	118.00	123.00
1140630	4552	1446357	23.05	23.20	22.75	22.90
1140630	4555	3242748	35.50	35.95	34.65	35.00
1140630	4557	2949938	101.50	101.50	100.50	100.50
1140630	4560	7843262	39.55	40.25	38.95	39.80
1140630	4562	58664653	58.20	58.20	57.00	57.10
1140630	4564	19022194	16.30	16.35	15.70	15.75
1140630	4566	67988786	61.40	61.90	59.70	59.70
1140630	4569	48640675	152.00	153.00	146.50	147.50
1140630	4571	156303977	173.00	175.00	171.50	172.50
1140630	4572	34239364	165.50	165.50	163.00	164.50
1140630	4576	139873251	122.00	122.50	118.50	119.00
1140630	4581	599226	54.00	54.40	53.90	54.40
1140630	4583	432042766	823.00	830.00	807.00	810.00
1140630	4588	2423631	72.60	72.70	71.50	71.50
1140630	4720	6947815	16.10	16.15	15.85	15.85
1140630	4722	85331162	69.80	69.90	67.60	67.60
1140630	4736	11205476	127.00	127.00	125.50	125.50
1140630	4737	8713871	74.90	74.90	72.00	72.50
1140630	4739	78426902	55.30	55.30	52.00	52.30
1140630	4746	10563780	69.30	69.60	68.80	69.40
1140630	4755	11239403	113.00	115.00	113.00	113.50
1140630	4763	3193911569	90.20	93.50	88.90	90.50
1140630	4764	258850	43.50	43.50	42.75	43.45
1140630	4766	181645380	309.00	309.00	298.50	299.50
1140630	4770	142125961	255.50	256.50	250.50	251.50
1140630	4771	4080036	183.00	184.50	181.50	182.00
1140630	4807	935155	16.05	16.25	15.80	15.90
1140630	4904	1078018152	88.50	90.00	88.50	89.60
1140630	4906	50075528	26.60	26.60	26.05	26.20
1140630	4912	34289067	79.30	80.10	76.10	77.20
1140630	4915	230188797	74.20	74.20	72.00	72.90
1140630	4916	108495337	41.20	41.30	40.20	40.20
1140630	4919	92313813	76.00	76.00	72.30	72.30
1140630	4927	21374978	23.20	23.30	22.60	23.20
1140630	4930	503360	23.40	23.55	23.30	23.30
1140630	4934	3383900	11.55	11.55	11.15	11.20
1140630	4935	1944549	39.85	39.85	38.90	38.90
1140630	4938	1348443878	75.70	78.20	75.30	76.80
1140630	4942	390170	38.60	38.65	38.60	38.65
1140630	4943	146679	9.49	9.60	9.49	9.50
1140630	4949	311160149	56.10	56.20	53.00	53.00
1140630	4952	1896682	41.00	41.00	40.00	40.35
1140630	4956	6357279	26.45	26.50	25.85	25.85
1140630	4958	430089623	100.50	102.50	100.00	100.50
1140630	4960	18085495	13.70	13.85	13.45	13.55
1140630	4961	408480309	230.50	230.50	218.50	218.50
1140630	4967	69837528	75.30	75.80	73.00	73.00
1140630	4968	115327787	123.00	124.00	118.00	118.00
1140630	4976	5360572	29.15	29.15	28.50	28.50
1140630	4977	122347857	92.00	92.30	90.40	90.40
1140630	4989	2403780	15.80	15.80	15.35	15.35
1140630	4994	951856	94.30	94.60	93.40	93.40
1140630	4999	877472	24.05	24.20	24.00	24.10
1140630	5007	1759430	53.70	53.70	52.80	52.80
1140630	5203	24119334	105.50	105.50	103.00	103.50
1140630	5215	577470	37.80	37.80	37.45	37.50
1140630	5222	19443996	114.00	114.50	113.00	114.00
1140630	5225	19736656	84.80	85.00	82.30	82.30
1140630	5234	294297881	274.00	276.00	267.00	268.00
1140630	5243	21532262	56.70	56.80	55.60	56.00
1140630	5244	25178292	46.80	46.80	45.75	46.00
1140630	5258	12805304	62.00	62.10	60.80	61.50
1140630	5269	829420950	1945.00	1960.00	1910.00	1910.00
1140630	5283	7216370	80.10	80.10	79.00	79.40
1140630	5284	402664859	197.00	203.00	195.00	198.00
1140630	5285	7092769	49.00	49.00	48.05	48.05
1140630	5288	14457836	137.00	137.00	134.00	135.00
1140630	5292	7846141	156.00	156.00	153.50	154.00
1140630	5306	8540511	93.50	93.80	92.90	93.00
1140630	5388	383441084	99.50	99.60	95.00	95.00
1140630	5434	332540814	277.00	279.00	274.50	274.50
1140630	5469	256403012	61.80	62.50	60.70	61.50
1140630	5471	7205028	33.60	33.65	33.05	33.10
1140630	5484	9088052	37.55	38.65	36.60	38.30
1140630	5515	8070915	27.25	27.40	27.15	27.15
1140630	5519	3401198	30.20	30.20	29.95	29.95
1140630	5521	9605478	11.95	11.95	11.70	11.75
1140630	5522	26168407	65.30	65.30	64.10	64.10
1140630	5525	1204350	32.70	32.70	32.30	32.70
1140630	5531	4074395	9.40	9.40	9.20	9.23
1140630	5533	1134546	17.00	17.30	16.95	17.30
1140630	5534	51340847	85.40	86.30	84.70	85.00
1140630	5538	153300	31.25	31.25	30.50	30.50
1140630	5546	118950	29.80	29.80	29.70	29.75
1140630	5607	5402815	41.40	41.90	41.30	41.50
1140630	5608	11904988	15.80	15.80	15.10	15.10
1140630	5706	49064102	64.50	64.50	63.50	63.50
1140630	5871	601547646	126.50	127.00	125.00	126.50
1140630	5871A	10557913	102.00	102.00	102.00	102.00
1140630	5876	671530030	46.95	47.20	46.40	46.40
1140630	5880	366752779	24.75	24.90	24.70	24.75
1140630	5906	49750	49.75	49.75	49.75	49.75
1140630	5907	1315349	6.57	6.57	6.33	6.33
1140630	6005	193346461	20.00	20.10	19.60	19.60
1140630	6024	4276412	47.90	47.90	47.50	47.55
1140630	6108	763966	13.70	14.10	13.70	13.90
1140630	6112	87879947	50.40	51.70	49.85	51.30
1140630	6115	3445966	51.90	52.10	51.90	52.10
1140630	6116	43029747	7.47	7.47	7.11	7.12
1140630	6117	672356450	95.20	102.00	94.20	99.20
1140630	6120	4262735	10.95	11.05	10.70	10.90
1140630	6128	4110417	30.40	30.40	29.95	29.95
1140630	6133	19884948	14.15	15.15	14.15	14.80
1140630	6136	6728145	23.95	23.95	23.60	23.65
1140630	6139	1843570995	309.50	313.50	305.50	306.50
1140630	6141	7553082	12.50	12.55	12.05	12.10
1140630	6142	1617387	9.54	9.59	9.24	9.45
1140630	6152	2157608	8.61	8.61	8.36	8.57
1140630	6153	208841466	13.75	14.45	13.35	13.85
1140630	6155	836110	22.50	22.65	22.25	22.40
1140630	6164	1225444	10.95	10.95	10.80	10.90
1140630	6165	72127407	57.50	57.50	54.30	56.60
1140630	6166	17901003	63.00	63.00	61.10	61.10
1140630	6168	1628239	16.05	16.05	15.70	15.70
1140630	6176	419833590	138.00	138.00	134.00	134.50
1140630	6177	26162321	48.60	48.70	48.35	48.45
1140630	6183	276963	92.50	92.50	92.40	92.40
1140630	6184	3703400	51.00	51.10	50.80	50.90
1140630	6189	92276932	75.10	76.30	75.10	76.30
1140630	6191	10118659365	89.60	92.20	85.20	89.20
1140630	6192	9571167	97.20	98.50	96.90	98.00
1140630	6196	303180031	188.00	191.50	186.00	189.00
1140630	6197	711507019	144.50	150.00	144.50	145.50
1140630	6201	927936	61.00	61.00	60.10	60.40
1140630	6202	15286637	43.50	43.60	42.60	42.60
1140630	6205	5410378	45.50	45.80	45.00	45.00
1140630	6206	286104712	118.50	121.00	117.50	119.50
1140630	6209	44192846	25.20	26.05	24.75	24.80
1140630	6213	565091580	88.90	89.80	87.20	87.20
1140630	6214	46274968	106.00	106.50	104.50	104.50
1140630	6215	209684676	103.00	103.50	101.00	102.00
1140630	6216	1732366	31.75	32.00	31.75	31.80
1140630	6224	4810642	45.90	46.50	45.45	45.75
1140630	6225	201933	11.75	11.75	11.40	11.60
1140630	6226	169566	6.98	7.03	6.90	6.90
1140630	6230	15207193	131.00	131.00	125.50	126.00
1140630	6235	22188162	52.30	52.30	50.00	50.20
1140630	6239	382523228	132.50	133.50	131.00	131.50
1140630	6243	3992525	38.35	38.35	37.35	37.55
1140630	6257	654350502	81.60	82.20	79.00	79.30
1140630	6269	180655897	56.10	56.80	54.90	56.20
1140630	6271	118762598	109.50	109.50	106.50	107.00
1140630	6277	3796620	59.40	59.50	58.60	58.90
1140630	6278	362974089	107.00	107.50	104.00	104.00
1140630	6281	2085326	71.30	71.80	71.30	71.40
1140630	6282	38436780	26.45	26.55	25.90	26.05
1140630	6283	2885039	20.95	20.95	20.35	20.35
1140630	6285	395334493	122.50	122.50	119.50	121.50
1140630	6288	4407700	20.05	20.05	19.55	19.55
1140630	6405	2424618	25.25	25.25	24.15	24.70
1140630	6409	288895540	1295.00	1295.00	1260.00	1260.00
1140630	6412	287299878	106.00	109.00	105.00	106.50
1140630	6414	490191391	285.00	290.50	285.00	288.00
1140630	6415	887858778	378.00	378.00	355.50	355.50
1140630	6416	14352406	91.30	91.30	89.10	89.80
1140630	6423	713400	95.00	95.00	94.00	95.00
1140630	6426	8076963	74.20	74.20	72.50	73.50
1140630	6431	2072810	16.80	16.90	16.00	16.80
1140630	6438	191301019	171.00	171.00	166.50	166.50
1140630	6442	688751245	478.00	480.50	462.50	464.00
1140630	6443	37874885	15.40	15.45	14.85	14.90
1140630	6446	548823480	550.00	552.00	545.00	548.00
1140630	6449	35828751	114.00	114.00	110.00	112.00
1140630	6451	78993864	144.00	144.50	140.00	140.50
1140630	6456	19614981	41.15	41.15	40.20	40.20
1140630	6464	498166	81.20	81.20	80.60	80.60
1140630	6472	960205946	821.00	838.00	816.00	831.00
1140630	6477	10751768	29.10	29.10	28.20	28.60
1140630	6491	31229495	303.00	303.00	297.00	297.00
1140630	6504	5586631	62.20	62.20	60.90	61.50
1140630	6505	166503860	36.90	36.90	36.00	36.00
1140630	6515	2125167910	1240.00	1295.00	1230.00	1295.00
1140630	6525	7353888	66.70	66.70	65.90	66.00
1140630	6526	105224177	541.00	541.00	530.00	530.00
1140630	6531	2285165793	288.00	309.00	286.00	299.00
1140630	6533	1230707691	309.00	319.50	291.50	295.00
1140630	6534	1293843	77.70	78.60	77.70	78.60
1140630	6541	40107431	55.30	56.00	51.50	52.50
1140630	6550	15575270	39.70	39.70	38.60	38.60
1140630	6552	657059	25.45	25.45	25.00	25.00
1140630	6558	1018775764	57.50	57.60	55.50	55.70
1140630	6573	364907	9.66	9.78	9.54	9.54
1140630	6579	9659695	122.00	122.00	118.50	119.00
1140630	6581	3688910	107.00	107.00	106.50	106.50
1140630	6582	2481936	35.50	35.50	35.35	35.35
1140630	6585	44376208	114.00	114.00	107.50	109.50
1140630	6591	142703128	68.80	69.30	67.30	68.00
1140630	6592	16154802	69.20	69.20	67.30	67.30
1140630	6592A	415630	93.80	93.90	93.80	93.90
1140630	6592B	708738	94.60	95.00	94.60	95.00
1140630	6598	522933	19.90	20.00	19.60	19.65
1140630	6605	198023994	196.00	196.50	191.00	191.50
1140630	6606	562598	24.65	24.65	24.35	24.45
1140630	6625	215590873	93.70	97.80	93.30	97.50
1140630	6641	476537	22.90	22.90	22.20	22.50
1140630	6645	585210	20.05	20.05	19.75	19.75
1140630	6655	262059	124.00	124.00	124.00	124.00
1140630	6657	42316365	70.10	70.80	67.30	67.30
1140630	6658	145764632	85.50	87.00	84.60	85.80
1140630	6666	1139414	43.20	44.55	41.75	42.40
1140630	6668	46471735	49.00	49.00	45.65	46.10
1140630	6669	3794622205	2550.00	2575.00	2520.00	2530.00
1140630	6670	133176136	300.00	300.00	297.00	297.00
1140630	6671	770201	40.50	40.65	40.35	40.65
1140630	6672	30464826	72.00	73.90	71.50	71.50
1140630	6674	5762863	27.10	27.20	25.60	26.25
1140630	6689	17412188	80.70	80.80	79.30	79.50
1140630	6691	447349132	432.50	442.00	432.50	435.00
1140630	6695	21910526	45.00	45.00	42.75	42.75
1140630	6698	3388931	30.05	30.05	29.30	29.30
1140630	6706	47874379	62.30	62.30	60.30	60.30
1140630	6715	7366519	119.00	121.00	117.00	119.00
1140630	6719	96870099	210.00	210.00	202.50	202.50
1140630	6742	561620473	54.50	59.60	54.50	59.60
1140630	6743	795624	29.80	30.00	29.70	29.95
1140630	6753	20501964	100.00	100.00	98.70	98.70
1140630	6754	6522393	64.40	64.40	63.00	63.00
1140630	6756	16974327	104.00	105.00	99.10	99.10
1140630	6757	863246978	86.80	89.40	86.50	86.50
1140630	6768	78809879	108.00	108.50	104.00	106.50
1140630	6770	121130056	15.45	15.55	15.30	15.40
1140630	6771	170300	56.50	57.30	56.50	57.30
1140630	6776	19307599	58.60	60.60	58.60	58.70
1140630	6781	1016849470	1065.00	1085.00	1040.00	1060.00
1140630	6782	35983774	178.50	185.00	176.00	183.00
1140630	6789	766281070	237.00	245.00	231.50	231.50
1140630	6790	3254721	42.60	42.75	42.45	42.75
1140630	6792	2725987	52.10	52.10	50.90	51.70
1140630	6794	932093	63.10	63.10	61.90	62.10
1140630	6796	3242707	82.10	83.40	82.10	83.10
1140630	6799	23105834	95.80	96.50	94.00	94.00
1140630	6805	1340827312	815.00	825.00	802.00	812.00
1140630	6806	85228736	82.40	83.00	80.30	80.40
1140630	6807	1779615	71.10	71.50	71.00	71.10
1140630	6830	21472984	123.50	123.50	120.50	121.00
1140630	6834	3438066	31.05	31.05	30.25	30.40
1140630	6835	10882130	45.50	45.50	43.65	44.00
1140630	6838	61137082	37.50	38.70	36.90	36.90
1140630	6854	264487802	197.00	199.00	189.50	195.00
1140630	6861	2183372	47.80	47.80	47.00	47.50
1140630	6862	12331901	142.50	142.50	139.00	140.00
1140630	6863	19652103	157.50	157.50	154.00	154.00
1140630	6869	130184064	167.00	168.00	163.00	164.00
1140630	6873	138099549	237.00	237.50	233.00	235.00
1140630	6885	54549912	33.90	34.45	32.50	32.90
1140630	6887	1245800	82.90	83.90	82.80	83.30
1140630	6890	176005750	286.00	286.50	279.00	280.00
1140630	6901	7396446	20.65	20.75	20.40	20.45
1140630	6902	11026087	80.40	80.40	78.80	78.80
1140630	6906	5677893	132.50	133.00	130.00	131.50
1140630	6909	15296004	47.60	47.60	45.60	45.80
1140630	6914	6891636	148.00	148.00	147.50	147.50
1140630	6916	1297913	20.90	20.90	20.40	20.50
1140630	6918	55241463	100.50	101.50	95.80	96.30
1140630	6919	2912339170	1345.00	1355.00	1265.00	1345.00
1140630	6923	26845564	81.10	83.00	80.30	80.50
1140630	6924	567000	71.00	71.00	70.80	70.80
1140630	6928	3666878	43.95	43.95	42.70	42.80
1140630	6931	2917737	52.40	52.40	51.80	51.80
1140630	6933	3891883	126.00	128.00	125.50	127.00
1140630	6936	4567037	38.75	38.75	38.00	38.40
1140630	6937	159804175	227.00	227.00	215.50	216.00
1140630	6944	186930373	432.50	437.00	428.00	431.50
1140630	6949	47311648	143.00	154.00	143.00	151.00
1140630	6951	4925506	77.50	77.60	77.00	77.50
1140630	6952	1007200	48.10	48.15	47.50	47.65
1140630	6955	2247170	190.50	191.00	190.00	190.00
1140630	6957	20020606	177.00	179.00	175.00	175.50
1140630	6958	801150	22.30	22.30	22.00	22.10
1140630	6962	202541136	54.70	54.80	53.50	53.50
1140630	6965	19873073	101.00	101.50	98.00	100.00
1140630	6969	914800	35.00	35.60	35.00	35.60
1140630	6988	19085	18.10	18.10	18.10	18.10
1140630	6994	75375038	112.00	112.00	102.50	104.00
1140630	7631	4703600	114.00	120.00	113.50	120.00
1140630	7705	2216943	52.00	52.00	51.10	51.50
1140630	7722	2351175183	774.00	795.00	732.00	732.00
1140630	7732	82099	40.85	40.85	40.85	40.85
1140630	7736	3451031	102.00	102.00	100.50	100.50
1140630	7740	30492005	211.00	211.50	204.50	204.50
1140630	7749	284387011	678.00	683.00	658.00	660.00
1140630	8011	8254047	20.70	20.70	20.05	20.05
1140630	8016	302189297	209.50	210.00	202.50	202.50
1140630	8021	1073973135	41.70	46.00	41.10	45.70
1140630	8028	414285437	139.50	140.00	136.50	136.50
1140630	8033	84173605	60.70	60.80	59.60	59.60
1140630	8039	26588397	45.80	46.50	45.50	45.70
1140630	8045	28886393	70.90	70.90	66.10	66.40
1140630	8046	93730752	112.50	113.00	110.50	112.00
1140630	8070	177969201	38.30	38.80	37.85	38.00
1140630	8072	321819685	49.20	49.90	48.20	49.90
1140630	8081	448637729	219.50	220.50	213.50	215.50
1140630	8101	210700	16.95	16.95	15.15	15.15
1140630	8103	9618790	47.80	47.80	46.70	46.95
1140630	8104	36447552	38.30	38.75	37.80	38.45
1140630	8105	7276358	12.90	12.90	12.60	12.60
1140630	8110	26714378	13.95	13.95	13.45	13.45
1140630	8112	315908113	47.20	47.50	44.80	44.95
1140630	8112A	606405	42.50	42.50	42.50	42.50
1140630	8114	166228300	279.00	293.00	279.00	289.00
1140630	8131	7709051	28.35	28.35	27.80	27.90
1140630	8150	25622520	27.15	27.20	26.85	26.95
1140630	8162	1095043	39.80	39.80	38.70	38.70
1140630	8163	9297755	34.25	34.25	33.65	33.65
1140630	8201	160835	10.50	10.70	10.50	10.55
1140630	8210	1365202339	485.00	497.00	482.00	487.00
1140630	8213	6470685	30.75	30.75	30.35	30.60
1140630	8215	2048088	23.80	23.90	23.55	23.55
1140630	8222	82797833	52.30	52.50	51.20	51.20
1140630	8249	120897883	52.90	53.50	52.30	52.30
1140630	8261	31019751	84.60	84.60	81.30	81.40
1140630	8271	19685761	53.90	53.90	52.50	53.00
1140630	8341	3766796	73.00	73.00	72.50	72.60
1140630	8367	2029260	47.20	47.35	46.75	46.95
1140630	8374	43797832	99.00	99.40	96.20	96.70
1140630	8404	5237132	20.35	20.55	20.10	20.15
1140630	8411	644554	12.85	12.85	12.65	12.80
1140630	8422	56462411	182.00	183.00	181.50	182.00
1140630	8429	718299	8.07	8.08	8.00	8.01
1140630	8438	124383	31.50	31.50	30.95	30.95
1140630	8442	7503570	84.20	84.40	82.70	83.50
1140630	8443	472945	12.10	12.15	12.00	12.15
1140630	8454	46652726	272.00	272.50	269.00	269.00
1140630	8462	3979908	126.00	127.50	125.00	126.50
1140630	8463	2426788	23.10	23.55	23.00	23.00
1140630	8464	145286721	406.00	407.50	402.00	407.50
1140630	8466	1102535	26.55	27.10	26.50	26.70
1140630	8467	7790505	171.00	171.00	165.50	165.50
1140630	8473	3133090	31.85	32.05	31.80	31.80
1140630	8476	2501569	21.35	21.40	20.50	20.50
1140630	8478	469475232	190.00	196.00	185.00	191.50
1140630	8481	590151	47.00	47.50	46.05	47.50
1140630	8482	2321141	60.80	61.20	60.40	60.40
1140630	8487	3637148	77.60	77.70	77.10	77.20
1140630	8488	145800	11.50	11.50	11.30	11.30
1140630	8499	101955895	176.00	179.50	170.00	172.50
1140630	8926	131244389	45.15	45.15	44.65	44.65
1140630	8940	339819	21.20	21.20	20.75	20.75
1140630	8996	305026576	262.50	262.50	257.00	257.00
1140630	9103	1059993	5.11	5.11	5.00	5.03
1140630	910322	109406	21.60	21.60	21.60	21.60
1140630	9105	37238824	6.18	6.20	6.12	6.14
1140630	910861	1409
1140630	9110
1140630	911608
1140630	911622	63189	3.93	4.01	3.93	4.00
1140630	911868	204591	1.23	1.24	1.22	1.23
1140630	912000	1480340	2.65	2.65	2.57	2.60
1140630	9136	4252346	5.86	5.86	5.79	5.80
1140630	9802	56617078	105.00	106.50	104.00	104.50
1140630	9902	52558245	19.40	19.40	18.30	18.40
1140630	9904	1325634616	31.05	31.70	30.95	30.95
1140630	9905	2401885	23.00	23.00	22.80	22.90
1140630	9906	8109440	77.50	77.70	76.40	76.90
1140630	9907	44123472	20.00	20.05	19.65	19.65
1140630	9908	3223849	31.10	31.40	31.05	31.35
1140630	9910	339338967	122.50	124.00	121.00	122.50
1140630	9911	19493448	85.60	85.80	85.10	85.50
1140630	9912	535414	12.05	12.05	11.90	11.90
1140630	9914	112344095	104.00	105.50	102.50	103.00
1140630	9917	335861178	113.00	113.50	110.00	110.00
1140630	9918	843260	40.25	40.25	39.65	39.85
1140630	9919	5793585	17.80	17.90	17.70	17.80
1140630	9921	105769650	109.50	111.00	107.00	108.50
1140630	9924	4955152	46.70	46.70	46.30	46.30
1140630	9925	7687489	41.50	41.75	41.40	41.55
1140630	9926	467876	51.50	51.80	51.50	51.80
1140630	9927	5364566	69.70	69.80	69.50	69.70
1140630	9928	593201	15.80	16.15	15.80	16.15
1140630	9929	28200	14.10	14.10	14.10	14.10
1140630	9930	5649861	75.50	75.80	75.20	75.20
1140630	9931	212009	34.35	34.35	34.30	34.30
1140630	9933	42746813	26.35	26.60	26.05	26.05
1140630	9934	3368113	10.10	10.10	9.93	9.93
1140630	9935	39633100	24.00	24.20	23.35	23.50
1140630	9937	8057710	65.60	67.40	65.30	66.40
1140630	9938	48351534	55.50	55.50	53.80	54.00
1140630	9939	170835110	160.00	160.00	158.00	158.00
1140630	9940	5872026	25.20	25.25	25.05	25.10
1140630	9941	72011332	101.00	103.00	100.50	103.00
1140630	9941A	205100	51.20	51.30	51.20	51.30
1140630	9942	5164193	115.00	115.00	113.50	113.50
1140630	9943	2339736	78.50	78.70	78.20	78.20
1140630	9944	324172	17.05	17.05	16.95	17.00
1140630	9945	169114940	30.60	30.75	29.75	29.75
1140630	9946	3872689	20.40	20.40	20.10	20.10
1140630	9955	12867358	28.60	28.60	28.20	28.30
1140630	9958	3070807861	245.00	246.50	229.00	237.00

上市股票除權除息預告

證券代號	證券名稱	除權息日
00939	統一台灣高息動能	1140701
00940	元大台灣價值高息	1140710
00946	群益科技高息成長	1140703
00953B	群益優選非投等債	1140703
1101	台泥	1140702
1101B	台泥乙特	1140702
1102	亞泥	1140717
1103	嘉泥	1140724
1109	信大	1140717
1110	東泥	1140710
1213	大飲	1140626
1218	泰山	1140626
1227	佳格	1140717
1233	天仁	1140716
1234	黑松	1140630
1236	宏亞	1140710
1256	鮮活果汁-KY	1140716
1301	台塑	1140715
1303	南亞	1140722
1307	三芳	1140710
1313	聯成	1140626
1325	恆大	1140708
1326	台化	1140701
1338	廣華-KY	1140709
1402	遠東新	1140715
1437	勤益控	1140731
1440	南紡	1140716
1452	宏益	1140703
1470	大統新創	1140715
1472	三洋實業	1140709
1475	業旺	1140703
1476	儒鴻	1140710
1503	士電	1140724
1521	大億	1140627
1525	江申	1140626
1527	鑽全	1140804
1530	亞崴	1140702
1531	高林股	1140714
1535	中宇	1140721
1583	程泰	1140708
1608	華榮	1140715
1609	大亞	1140714
1612	宏泰	1140709
1614	三洋電	1140715
1616	億泰	1140709
1618	合機	1140818
1723	中碳	1140710
1725	元禎	1140701
1726	永記	1140716
1730	花仙子	1140703
1731	美吾華	1140630
1734	杏輝	1140711
1752	南光	1140703
1789	神隆	1140703
1806	冠軍	1140703
1810	和成	1140702
1817	凱撒衛	1140630
1906	寶隆	1140703
1907	永豐餘	1140711
2008	高興昌	1140711
2013	中鋼構	1140714
2027	大成鋼	1140711
2029	盛餘	1140715
2030	彰源	1140701
2032	新鋼	1140627
2103	台橡	1140701
2207	和泰車	1140702
2228	劍麟	1140708
2231	為升	1140704
2233	宇隆	1140730
2312	金寶	1140701
2316	楠梓電	1140710
2317	鴻海	1140702
2328	廣宇	1140627
2329	華泰	1140626
2354	鴻準	1140702
2355	敬鵬	1140714
2356	英業達	1140710
2357	華碩	1140626
2359	所羅門	1140710
2365	昆盈	1140708
2371	大同	1140708
2373	震旦行	1140707
2376	技嘉	1140730
2382	廣達	1140630
2392	正崴	1140718
2405	輔信	1140703
2412	中華電	1140703
2415	錩新	1140703
2417	圓剛	1140707
2425	承啟	1140708
2432	倚天酷碁-創	1140703
2433	互盛電	1140703
2436	偉詮電	1140626
2449	京元電子	1140710
2451	創見	1140708
2453	凌群	1140710
2454	聯發科	1140703
2461	光群雷	1140708
2464	盟立	1140703
2474	可成	1140703
2478	大毅	1140626
2481	強茂	1140710
2482	連宇	1140708
2486	一詮	1140626
2492	華新科	1140709
2501	國建	1140710
2534	宏盛	1140703
2605	新興	1140711
2609	陽明	1140709
2611	志信	1140702
2614	東森	1140709
2616	山隆	1140710
2618	長榮航	1140709
2633	台灣高鐵	1140715
2634	漢翔	1140709
2645	長榮航太	1140709
2704	國賓	1140717
2727	王品	1140703
2731	雄獅	1140711
2739	寒舍	1140709
2820	華票	1140630
2836A	高雄銀甲特	1140709
2838A	聯邦銀甲特	1140711
2850	新產	1140627
2851	中再保	1140627
2855	統一證	1140708
2881	富邦金	1140701
2881A	富邦特	1140701
2881B	富邦金乙特	1140701
2881C	富邦金丙特	1140701
2882	國泰金	1140630
2882A	國泰特	1140630
2882B	國泰金乙特	1140630
2883	凱基金	1140630
2883B	凱基金乙特	1140630
2885	元大金	1140701
2887E	台新戊特	1140708
2887F	台新戊特二	1140708
2887Z1	台新己特	1140708
2888A	新光金甲特	1140708
2888B	新光金乙特	1140708
2897	王道銀行	1140710
2897B	王道銀乙特	1140710
2904	匯僑	1140707
2906	高林	1140715
2945	三商家購	1140709
3005	神基	1140626
3006	晶豪科	1140709
3013	晟銘電	1140714
3014	聯陽	1140708
3016	嘉晶	1140709
3028	增你強	1140710
3034	聯詠	1140709
3036	文曄	1140630
3036A	文曄甲特	1140630
3037	欣興	1140710
3040	遠見	1140627
3044	健鼎	1140710
3045	台灣大	1140709
3046	建碁	1140703
3055	蔚華科	1140711
3060	銘異	1140716
3090	日電貿	1140703
3130	一零四	1140710
3189	景碩	1140703
3305	昇貿	1140714
3311	閎暉	1140703
3338	泰碩	1140702
3416	融程電	1140630
3515	華擎	1140626
3532	台勝科	1140708
3557	嘉威	1140626
3583	辛耘	1140630
3588	通嘉	1140710
3591	艾笛森	1140703
3592	瑞鼎	1140703
3607	谷崧	1140714
3652	精聯	1140710
3669	圓展	1140627
3704	合勤控	1140704
3708	上緯投控	1140703
3711	日月光投控	1140702
4119	旭富	1140701
4137	麗豐-KY	1140703
4155	訊映	1140704
4164	承業醫	1140626
4555	氣立	1140627
4576	大銀微系統	1140717
4588	玖鼎電力	1140710
4720	德淵	1140709
4755	三福化	1140627
4771	望隼	1140710
4904	遠傳	1140709
4906	正文	1140703
4961	天鈺	1140701
4977	眾達-KY	1140702
4999	鑫禾	1140710
5215	科嘉-KY	1140714
5244	弘凱	1140711
5285	界霖	1140701
5292	華懋	1140710
5306	桂盟	1140630
5434	崇越	1140701
5469	瀚宇博	1140709
5471	松翰	1140716
5515	建國	1140703
5522	遠雄	1140626
5533	皇鼎	1140626
5538	東明-KY	1140708
5706	鳳凰	1140707
5871	中租-KY	1140730
5871A	中租-KY甲特	1140730
5876	上海商銀	1140701
6115	鎰勝	1140704
6120	達運	1140717
6136	富爾特	1140704
6164	華興	1140710
6166	凌華	1140710
6196	帆宣	1140708
6197	佳必琪	1140710
6201	亞弘電	1140804
6213	聯茂	1140703
6215	和椿	1140708
6257	矽格	1140708
6278	台表科	1140710
6285	啟碁	1140702
6288	聯嘉	1140626
6405	悅城	1140716
6409	旭隼	1140710
6414	樺漢	1140627
6477	安集	1140627
6515	穎崴	1140707
6526	達發	1140703
6579	研揚	1140626
6585	鼎基	1140630
6592	和潤企業	1140626
6592A	和潤企業甲特	1140626
6592B	和潤企業乙特	1140626
6605	帝寶	1140710
6641	基士德-KY	1140707
6655	科定	1140630
6670	復盛應用	1140707
6672	騰輝電子-KY	1140627
6754	匯僑設計	1140701
6771	平和環保-創	1140626
6776	展碁國際	1140703
6781	AES-KY	1140710
6789	采鈺	1140627
6790	永豐實	1140714
6807	峰源-KY	1140702
6830	汎銓	1140709
6862	三集瑞-KY	1140702
6890	來億-KY	1140626
6924	榮惠-KY創	1140626
6928	攸泰科技	1140715
6937	天虹	1140709
6944	兆聯實業	1140711
6957	裕慶-KY	1140703
6962	奕力-KY	1140729
6988	威力暘-創	1140702
7631	聚賢研發-創	1140929
7631	聚賢研發-創	1140627
7736	虎山	1140630
8021	尖點	1140703
8045	達運光電	1140703
8046	南電	1140703
8072	陞泰	1140704
8081	致新	1140630
8103	瀚荃	1140709
8114	振樺電	1140627
8150	南茂	1140627
8210	勤誠	1140626
8213	志超	1140731
8222	寶一	1140710
8261	富鼎	1140708
8271	宇瞻	1140709
8367	建新國際	1140709
8443	阿瘦	1140707
8462	柏文	1140630
8476	台境*	1140630
8481	政伸	1140707
8482	商億-KY	1140702
8499	鼎炫-KY	1140711
8926	台汽電	1140701
910861	神州-DR	1140703
9902	台火	1140709
9904	寶成	1140703
9905	大華	1140710
9935	慶豐富	1140702
9938	百和	1140804
9939	宏全	1140702
9942	茂順	1140731
9943	好樂迪	1140707
9945	潤泰新	1140709