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 (2025/06/23)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140624	0050	2656903152	47.30	47.49	47.30	47.49
1140624	0051	4248027	73.80	74.15	73.80	73.85
1140624	0052	73283326	183.00	184.65	183.00	184.60
1140624	0053	760706	100.75	100.75	100.75	100.75
1140624	0055	2795322	28.60	28.81	28.60	28.74
1140624	0056	884139434	34.22	34.50	34.21	34.45
1140624	0057	2554578	140.10	140.40	139.75	140.40
1140624	0061	1951927	17.59	17.84	17.59	17.75
1140624	006203	573054	86.35	87.65	86.35	87.50
1140624	006204	793172	111.95	112.35	111.95	112.25
1140624	006205	19867878	30.32	30.83	30.32	30.59
1140624	006206	7616519	29.37	29.90	29.35	29.59
1140624	006207	758069	23.05	23.27	23.05	23.16
1140624	006208	1136464582	111.15	111.65	111.00	111.45
1140624	00625K
1140624	00631L	1935222428	207.15	209.70	207.00	209.30
1140624	00632R	1516395569	22.31	22.34	22.20	22.22
1140624	00633L	268203007	36.95	38.05	36.93	37.52
1140624	00634R	5431325	3.77	3.77	3.71	3.72
1140624	00635U	93752533	36.62	36.72	36.53	36.53
1140624	00636	39755224	21.30	21.67	21.30	21.47
1140624	00636K	1466	7.33	7.33	7.33	7.33
1140624	00637L	793947267	14.74	15.17	14.71	14.95
1140624	00638R	17078789	7.80	7.80	7.69	7.75
1140624	00639	9846426	10.45	10.62	10.45	10.56
1140624	00640L	46889893	51.45	51.85	51.40	51.60
1140624	00641R	3852910	5.74	5.74	5.72	5.73
1140624	00642U	272953402	16.24	16.51	16.24	16.29
1140624	00643	31262007	11.96	12.07	11.94	12.03
1140624	00643K
1140624	00645	23121991	38.40	38.52	38.34	38.45
1140624	00646	250105890	55.90	56.10	55.85	55.90
1140624	00647L	21864033	91.45	91.70	91.30	91.60
1140624	00648R	10422220	4.84	4.84	4.81	4.82
1140624	00650L	198346334	14.62	15.10	14.62	15.02
1140624	00651R	6563735	5.85	5.85	5.73	5.73
1140624	00652	15701165	35.62	36.04	35.62	35.92
1140624	00653L	26651165	56.70	57.50	56.70	57.25
1140624	00654R	1281265	6.33	6.33	6.22	6.22
1140624	00655L	85006049	25.67	26.40	25.60	26.05
1140624	00656R	2105650	6.93	6.93	6.82	6.86
1140624	00657	3826003	45.20	45.37	45.20	45.34
1140624	00657K	3084	15.42	15.42	15.42	15.42
1140624	00660	5415525	38.62	38.71	38.62	38.68
1140624	00661	4090595	49.46	49.66	49.45	49.57
1140624	00662	164491271	83.65	83.80	83.50	83.55
1140624	00663L	340940548	27.08	27.38	27.05	27.30
1140624	00664R	87693260	3.61	3.61	3.58	3.59
1140624	00665L	440635408	9.99	10.29	9.99	10.22
1140624	00666R	5090371	9.34	9.34	9.13	9.14
1140624	00668	9166081	46.08	46.14	46.05	46.06
1140624	00668K	3110	15.55	15.55	15.55	15.55
1140624	00669R	31570105	6.25	6.25	6.22	6.22
1140624	00670L	220738672	129.30	129.95	129.20	129.80
1140624	00671R	61708754	3.27	3.28	3.26	3.27
1140624	00673R	1029724794	6.61	6.65	6.56	6.63
1140624	00674R	17898647	7.55	7.57	7.53	7.57
1140624	00675L	645219688	82.50	83.45	82.40	83.35
1140624	00676R	81551814	12.25	12.25	12.17	12.17
1140624	00678	5282174	24.39	24.43	24.37	24.37
1140624	00680L	198604326	7.03	7.04	7.00	7.02
1140624	00681R	361362	21.01	21.01	21.00	21.01
1140624	00682U	162209	19.96	19.97	19.95	19.95
1140624	00683L	4062712	20.50	20.50	20.32	20.33
1140624	00684R	6862700	15.72	15.88	15.72	15.81
1140624	00685L	92881584	74.00	74.85	73.95	74.85
1140624	00686R	9338461	2.20	2.20	2.18	2.19
1140624	00688L	65546127	6.99	7.00	6.97	7.00
1140624	00689R	2346845	21.50	21.50	21.46	21.47
1140624	00690	36053007	33.78	33.85	33.70	33.82
1140624	00692	64954171	43.68	43.97	43.68	43.89
1140624	00693U	8917091	20.21	20.32	20.18	20.31
1140624	00700	10111840	16.59	16.78	16.57	16.72
1140624	00701	11554362	27.86	28.00	27.86	27.90
1140624	00702	2524085	21.85	21.90	21.85	21.87
1140624	00703	1813151	18.36	18.50	18.36	18.50
1140624	00706L	84938992	6.16	6.20	6.16	6.20
1140624	00707R	28300	28.30	28.30	28.30	28.30
1140624	00708L	149425813	57.60	57.90	57.30	57.30
1140624	00709	3579330	31.25	31.34	31.25	31.34
1140624	00710B	13715073	17.88	17.91	17.87	17.89
1140624	00711B	2580097	14.49	14.53	14.49	14.50
1140624	00712	105169862	8.19	8.20	8.16	8.18
1140624	00713	411496082	50.20	50.40	49.99	49.99
1140624	00714	7017001	19.40	19.50	19.37	19.37
1140624	00715L	1851524833	11.20	11.47	11.08	11.19
1140624	00717	513271	13.88	13.88	13.83	13.83
1140624	00728	5475071	29.83	29.98	29.82	29.98
1140624	00730	3748621	21.74	21.96	21.74	21.87
1140624	00731	40284789	65.60	65.90	65.60	65.85
1140624	00733	25991129	38.59	38.94	38.59	38.83
1140624	00735	15762831	33.75	33.90	33.72	33.90
1140624	00736	2828958	23.43	23.58	23.40	23.58
1140624	00737	986002	29.80	29.99	29.80	29.95
1140624	00738U	39759387	30.41	30.52	30.34	30.43
1140624	00739	557994	20.80	21.02	20.80	20.88
1140624	00752	74486931	22.30	22.60	22.29	22.53
1140624	00753L	342738191	9.75	9.97	9.72	9.91
1140624	00757	1292087378	100.70	100.80	100.10	100.25
1140624	00762	17777132	66.35	66.35	66.10	66.20
1140624	00763U	24549681	27.60	27.73	27.59	27.72
1140624	00770	24087631	44.51	44.67	44.51	44.58
1140624	00771	302504	15.15	15.15	15.12	15.12
1140624	00775B	26572
1140624	00783	1357960	18.09	18.18	18.09	18.15
1140624	00830	455667681	40.27	40.45	40.27	40.33
1140624	00850	40925897	42.73	43.16	42.73	43.11
1140624	00851	528934	47.16	47.16	47.00	47.03
1140624	00852L	14354638	23.86	24.04	23.86	24.00
1140624	00861	6095646	41.87	41.87	41.74	41.84
1140624	00865B	36512610	43.66	43.66	43.41	43.46
1140624	00875	3792106	37.43	37.52	37.43	37.48
1140624	00876	5898527	34.90	35.49	34.90	35.42
1140624	00878	673420609	20.80	20.94	20.78	20.89
1140624	00881	201626263	23.35	23.44	23.31	23.40
1140624	00882	179704950	13.15	13.25	13.11	13.19
1140624	00885	89014273	12.03	12.23	12.02	12.20
1140624	00891	56315981	16.50	16.56	16.47	16.56
1140624	00892	30438304	16.77	16.94	16.76	16.94
1140624	00893	120554424	23.15	23.31	23.15	23.31
1140624	00894	35946264	19.47	19.52	19.35	19.52
1140624	00895	67850658	29.59	29.79	29.59	29.76
1140624	00896	20051636	15.13	15.42	15.13	15.38
1140624	00897	1476481	6.43	6.45	6.43	6.44
1140624	00898	1224543	6.00	6.00	5.96	5.96
1140624	00899	1341427	13.96	13.96	13.94	13.96
1140624	00900	96916561	12.89	12.95	12.88	12.94
1140624	00901	3288157	19.54	19.74	19.54	19.72
1140624	00902	23296364	7.56	7.66	7.55	7.64
1140624	00903	4173378	13.99	14.07	13.99	14.03
1140624	00904	12920657	17.28	17.31	17.24	17.29
1140624	00905	52344959	13.38	13.45	13.38	13.45
1140624	00907	17083743	14.73	14.82	14.73	14.79
1140624	00908	4622078	12.90	12.91	12.88	12.88
1140624	00909	95691276	29.80	29.92	29.75	29.90
1140624	00910	257673117	29.80	30.29	29.79	30.13
1140624	00911	3451097	24.14	24.15	24.09	24.10
1140624	00912	14420854	17.98	18.13	17.98	18.08
1140624	00913	7207000	19.15	19.38	19.15	19.37
1140624	00915	115548163	22.16	22.34	22.16	22.28
1140624	00916	16218019	22.78	23.02	22.78	22.89
1140624	00917	3832481	21.13	21.24	21.13	21.18
1140624	00918	358350001	21.68	21.69	21.58	21.68
1140624	00919	958258962	21.39	21.52	21.38	21.49
1140624	00920	3147600	12.30	12.31	12.29	12.29
1140624	00921	7480314	16.43	16.57	16.43	16.56
1140624	00922	216820958	20.44	20.55	20.42	20.53
1140624	00923	67167470	20.72	20.83	20.72	20.82
1140624	00924	49839281	23.67	23.71	23.64	23.66
1140624	00926	9867900	20.17	20.17	20.12	20.12
1140624	00927	44672469	16.86	16.99	16.86	16.96
1140624	00929	459058789	17.46	17.57	17.46	17.50
1140624	00930	34749648	16.89	17.00	16.89	16.95
1140624	00932	14146072	13.77	13.90	13.77	13.85
1140624	00934	147138172	18.08	18.25	18.08	18.25
1140624	00935	57267194	21.13	21.22	21.08	21.21
1140624	00936	48244236	14.54	14.68	14.54	14.64
1140624	00938	15620684	14.20	14.29	14.20	14.27
1140624	00939	84923641	13.67	13.79	13.67	13.79
1140624	00940	171536713	8.91	9.00	8.91	8.99
1140624	00941	47276316	12.89	13.05	12.89	13.02
1140624	00943	8891699	13.43	13.58	13.43	13.52
1140624	00944	12556851	13.82	13.94	13.82	13.91
1140624	00945B	89924095	13.55	13.55	13.50	13.51
1140624	00946	77422773	8.94	9.10	8.94	9.10
1140624	00947	15894536	13.28	13.44	13.28	13.38
1140624	00949	32831103	15.26	15.34	15.26	15.29
1140624	00951	28104293	8.10	8.16	8.10	8.13
1140624	00952	29808477	9.31	9.44	9.31	9.41
1140624	00953B	351709422	9.19	9.20	9.15	9.15
1140624	00954	8007978	8.57	8.60	8.55	8.55
1140624	00956	2817578	9.12	9.13	9.10	9.12
1140624	00960	6765733	13.73	13.76	13.68	13.70
1140624	00961	1748387	9.24	9.24	9.18	9.20
1140624	00962	9121583	9.28	9.35	9.28	9.34
1140624	00963	3326175	9.99	10.00	9.98	9.99
1140624	00964	10114020	9.99	10.04	9.99	10.04
1140624	00965	155564700	19.27	19.33	19.15	19.31
1140624	00971	11824583	13.70	13.72	13.67	13.70
1140624	00972	1305568	14.41	14.55	14.41	14.54
1140624	009800	29633990	9.07	9.10	9.06	9.07
1140624	009801	37096292	9.17	9.17	9.14	9.15
1140624	009802	49341618	9.53	9.59	9.52	9.59
1140624	009803	84836361	10.12	10.19	10.12	10.18
1140624	009804	18064812	11.38	11.44	11.37	11.43
1140624	009805	27788343	10.19	10.23	10.19	10.19
1140624	009808	25813112	15.30	15.41	15.30	15.37
1140624	00980A	71560320	11.12	11.16	11.09	11.16
1140624	00981A	101052752	10.80	10.86	10.80	10.86
1140624	00982A	433756717	10.69	10.77	10.69	10.76
1140624	00983A	68617883	10.35	10.35	10.30	10.32
1140624	01001T	443516	12.64	12.68	12.64	12.68
1140624	01002T	1952645	15.02	15.02	15.01	15.01
1140624	01004T	23674	11.70	11.70	11.70	11.70
1140624	01007T	89640	14.93	14.99	14.93	14.99
1140624	01009T	231098	7.03	7.20	7.03	7.20
1140624	01010T	221556	10.00	10.00	10.00	10.00
1140624	020000	140200	11.68	11.70	11.68	11.70
1140624	020011
1140624	020012	10720	10.72	10.72	10.72	10.72
1140624	020018
1140624	020019
1140624	02001L	987870	22.55	23.20	22.55	23.12
1140624	02001R	175500	1.35	1.35	1.35	1.35
1140624	02001S
1140624	020020	441200	11.75	11.95	11.75	11.95
1140624	020028	412070	8.72	8.85	8.72	8.81
1140624	020029	175640	9.13	9.26	9.13	9.26
1140624	020030	168710	6.12	6.27	6.12	6.26
1140624	020031	80800	5.66	5.82	5.66	5.82
1140624	020032	5460	5.46	5.46	5.46	5.46
1140624	020034	204160	7.54	7.57	7.54	7.57
1140624	020036
1140624	020037	7200	7.20	7.20	7.20	7.20
1140624	020038	53570	7.64	7.67	7.64	7.67
1140624	020039	47970	6.86	6.86	6.84	6.85
1140624	1101	432664274	25.20	25.85	25.10	25.75
1140624	1101B	387256	48.30	48.30	48.10	48.20
1140624	1102	326661043	42.30	42.60	41.85	42.30
1140624	1103	3801998	14.25	14.40	14.20	14.40
1140624	1104	34714829	29.90	30.10	29.65	29.65
1140624	1108	1932179	14.65	14.95	14.65	14.90
1140624	1109	1192618	16.85	16.85	16.75	16.80
1140624	1110	3336247	19.15	19.60	19.10	19.50
1140624	1201	3480298	15.65	15.80	15.55	15.65
1140624	1203	1024666	38.55	39.40	38.55	39.10
1140624	1210	113606006	60.90	61.70	60.50	61.50
1140624	1213	94778	12.65	12.85	12.65	12.85
1140624	1215	182985964	115.00	116.00	114.00	115.00
1140624	1216	3691943050	79.60	80.00	78.80	79.90
1140624	1217	7343794	10.40	10.45	10.30	10.35
1140624	1218	48083012	22.05	22.05	21.55	21.65
1140624	1219	1987033	14.10	14.10	14.00	14.10
1140624	1220	596365	13.50	13.50	13.40	13.50
1140624	1225	4833847	35.85	35.85	35.85	35.85
1140624	1227	25968603	32.40	32.40	32.05	32.05
1140624	1229	61603808	42.55	43.20	42.55	42.65
1140624	1231	16807166	134.50	137.00	134.50	136.00
1140624	1232	13913507	150.00	151.50	150.00	150.00
1140624	1233	274750	30.85	31.00	30.80	31.00
1140624	1234	3455026	41.20	41.30	41.10	41.25
1140624	1235	1755435	62.70	66.90	62.70	66.90
1140624	1236	200609	22.60	22.60	21.85	21.85
1140624	1256	3802047	119.00	122.00	119.00	120.00
1140624	1301	527280816	34.60	35.35	34.35	35.20
1140624	1303	1482628171	27.10	27.90	27.00	27.55
1140624	1304	12707142	9.18	9.40	9.18	9.36
1140624	1305	12166746	9.64	9.79	9.64	9.71
1140624	1307	49713723	36.85	37.70	36.70	37.45
1140624	1308	7029033	11.60	11.70	11.55	11.60
1140624	1309	7492330	10.10	10.30	10.10	10.20
1140624	1310	3817180	7.59	7.81	7.59	7.71
1140624	1312	21570055	9.32	9.43	9.30	9.32
1140624	1312A	21900	21.90	21.90	21.90	21.90
1140624	1313	10475892	7.65	7.81	7.64	7.75
1140624	1314	44832419	6.43	6.51	6.39	6.43
1140624	1315	307892	66.00	66.20	66.00	66.20
1140624	1316	27470620	13.40	13.55	13.25	13.25
1140624	1319	484336429	101.50	101.50	98.90	99.70
1140624	1321	5396850	36.00	36.60	36.00	36.35
1140624	1323	1011370	19.40	19.60	19.40	19.60
1140624	1324	357587	10.55	10.80	10.55	10.75
1140624	1325	15793130	30.70	30.90	30.50	30.70
1140624	1326	194025030	22.50	22.95	22.35	22.85
1140624	1337	452740	5.20	5.34	5.20	5.30
1140624	1338	568821	24.35	24.70	24.30	24.50
1140624	1339	1310677	48.25	48.70	48.15	48.70
1140624	1340	487312	6.42	6.54	6.39	6.40
1140624	1341	306459	64.50	65.10	64.50	65.10
1140624	1342	16016987	86.20	87.60	86.20	87.60
1140624	1402	218991257	33.00	33.35	32.75	33.00
1140624	1409	26052295	11.95	12.15	11.90	12.10
1140624	1410	465842	37.50	38.25	37.50	38.25
1140624	1413	191412	11.95	12.00	11.85	12.00
1140624	1414	6467953	18.30	18.40	18.00	18.25
1140624	1416	1040100	11.70	11.80	11.70	11.80
1140624	1417	245093	7.90	7.98	7.90	7.94
1140624	1418	157076	20.75	21.90	20.75	21.90
1140624	1419	31520341	59.00	60.50	59.00	60.50
1140624	1423	675705	37.50	37.55	37.30	37.30
1140624	1432	1369470	16.95	17.20	16.95	17.10
1140624	1434	16223192	15.00	15.45	15.00	15.35
1140624	1435	223893	31.50	32.45	31.50	31.50
1140624	1436	27350795	114.50	116.50	114.50	116.50
1140624	1437	1919525	32.20	32.40	32.20	32.40
1140624	1438	8140355	36.80	36.80	35.70	35.70
1140624	1439	700208	30.15	30.25	29.95	30.20
1140624	1440	11583042	12.75	12.95	12.65	12.75
1140624	1441	247905	11.75	11.80	11.70	11.80
1140624	1442	52111441	73.10	75.80	73.10	73.40
1140624	1443	1945585	31.10	31.80	31.10	31.50
1140624	1444	4002646	6.36	6.46	6.29	6.38
1140624	1445	341448	14.70	14.90	14.70	14.90
1140624	1446	5905129	24.20	24.80	24.20	24.35
1140624	1447	2461588	5.77	5.90	5.77	5.85
1140624	1449	4171345	11.90	12.20	11.90	12.15
1140624	1451	1334364	18.35	18.60	18.35	18.55
1140624	1452	709629	11.50	11.55	11.50	11.50
1140624	1453	1242716	13.75	14.15	13.75	14.05
1140624	1454	260822	15.10	15.20	15.10	15.15
1140624	1455	4539904	8.98	9.03	8.96	9.01
1140624	1456	248257	12.55	12.55	12.20	12.45
1140624	1457	862854	17.10	17.40	17.10	17.40
1140624	1459	594924	11.60	11.85	11.60	11.85
1140624	1460	2181317	6.51	6.63	6.51	6.62
1140624	1463	3413783	19.80	20.10	19.80	19.85
1140624	1464	6666933	12.45	12.60	12.40	12.50
1140624	1465	460151	13.50	13.60	13.45	13.55
1140624	1466	7955139	15.35	15.60	15.15	15.60
1140624	1467	1598037	7.84	7.94	7.80	7.87
1140624	1468	446700	14.00	14.00	13.95	14.00
1140624	1470	150000	21.20	21.60	21.20	21.60
1140624	1471	2194288	10.40	10.70	10.30	10.55
1140624	1472	2723308	91.60	91.60	89.80	90.50
1140624	1473	6668043	25.50	26.30	25.45	26.10
1140624	1474	373486	12.60	12.70	12.55	12.65
1140624	1475	4755341	40.95	42.40	40.95	42.40
1140624	1476	350678479	395.00	412.50	395.00	405.00
1140624	1477	435540234	232.50	234.00	229.00	231.50
1140624	1503	792714041	187.00	187.00	182.00	184.50
1140624	1504	282171680	47.60	47.85	47.10	47.85
1140624	1506	904596	11.55	11.60	11.50	11.60
1140624	1512	276689	7.67	7.70	7.50	7.67
1140624	1513	1284083779	164.50	166.00	163.50	166.00
1140624	1514	587413835	112.50	113.00	111.00	112.50
1140624	1515	5276429	26.55	27.30	26.45	27.20
1140624	1516	959243	15.95	16.20	15.90	15.90
1140624	1517	962901	10.10	10.35	10.10	10.30
1140624	1519	3888310321	585.00	586.00	564.00	566.00
1140624	1521	491816	26.50	27.00	26.45	26.90
1140624	1522	62978515	45.30	46.65	45.30	46.35
1140624	1522A	69150	48.85	48.85	48.85	48.85
1140624	1524	32816972	28.30	29.05	28.30	28.60
1140624	1525	2968635	60.00	64.80	60.00	63.90
1140624	1526	773164	20.15	20.15	19.55	20.00
1140624	1527	4833687	35.95	36.60	35.95	36.50
1140624	1528	7855555	12.45	12.80	12.45	12.65
1140624	1529	25548489	27.20	28.10	27.15	27.85
1140624	1530	830592	29.25	29.80	29.25	29.50
1140624	1531	875290	11.45	11.75	11.45	11.65
1140624	1532	26102385	26.90	27.25	26.85	26.95
1140624	1533	1518628	29.00	29.40	28.80	29.00
1140624	1535	1857166	56.30	56.90	56.30	56.60
1140624	1536	279497729	60.20	61.50	60.00	60.50
1140624	1537	12039734	140.50	140.50	138.00	139.00
1140624	1538	65244	27.25	27.25	27.25	27.25
1140624	1539	12310968	18.65	18.85	18.30	18.30
1140624	1540	15218692	28.65	30.10	28.65	29.70
1140624	1541	705828	30.25	31.50	30.25	31.40
1140624	1558	2507685	98.60	99.70	98.60	99.70
1140624	1560	3143469705	292.00	316.00	291.00	316.00
1140624	1563	9307547	53.40	53.80	53.00	53.30
1140624	1568	1368282	23.10	23.60	23.00	23.50
1140624	1582	58672640	70.70	71.70	70.70	71.20
1140624	1583	547490	57.30	57.30	56.50	57.30
1140624	1587	1448202	29.30	29.85	29.30	29.65
1140624	1589	6098844	23.70	24.35	23.35	24.00
1140624	1590	326054640	874.00	874.00	850.00	862.00
1140624	1597	72760480	83.40	86.30	83.40	85.50
1140624	1598	3554947	21.75	21.90	21.50	21.80
1140624	1603	20624055	40.90	40.90	39.75	40.30
1140624	1604	3186084	25.00	25.25	25.00	25.00
1140624	1605	654514543	20.15	21.80	20.10	21.40
1140624	1608	53759578	25.50	26.25	25.30	26.10
1140624	1609	88946100	37.30	38.10	37.20	38.00
1140624	1611	4262181	12.75	13.00	12.70	12.90
1140624	1612	140425519	39.20	39.25	38.65	38.80
1140624	1614	2897026	38.60	38.90	38.60	38.90
1140624	1615	1734438	50.20	51.20	50.20	51.20
1140624	1616	667104345	42.00	42.50	40.40	41.05
1140624	1617	2310918	16.95	17.20	16.80	16.85
1140624	1618	52450515	47.90	48.15	47.30	48.00
1140624	1626	652574	11.05	11.40	11.00	11.20
1140624	1702	30779775	40.50	40.95	40.20	40.25
1140624	1707	36973566	124.50	125.00	123.00	123.50
1140624	1708	20163400	30.90	31.35	30.90	31.05
1140624	1709	2243089	17.50	17.85	17.50	17.85
1140624	1710	12125948	11.85	12.10	11.85	11.95
1140624	1711	17650751	15.85	16.20	15.80	16.20
1140624	1712	13384524	41.05	41.35	41.05	41.05
1140624	1713	18163612	55.00	55.70	54.90	55.60
1140624	1714	11624498	7.43	7.53	7.39	7.44
1140624	1717	33496669	24.30	24.60	24.15	24.40
1140624	1718	12773273	5.87	5.97	5.87	5.93
1140624	1720	15928776	56.80	56.90	56.30	56.60
1140624	1721	3460492	11.30	11.55	11.20	11.35
1140624	1722	40729328	53.00	53.40	52.70	52.90
1140624	1723	12509236	90.60	91.20	90.30	91.20
1140624	1725	819262	29.50	30.00	29.50	29.95
1140624	1726	6338977	76.90	77.90	76.90	77.90
1140624	1727	3205162	21.50	22.05	21.50	21.95
1140624	1730	1156109	54.10	55.40	54.10	55.30
1140624	1731	1843854	22.95	23.05	22.95	23.00
1140624	1732	6487421	26.40	26.85	26.40	26.65
1140624	1733	1428325	28.40	28.55	28.35	28.50
1140624	1734	3315108	32.10	32.25	32.05	32.20
1140624	1735	706341	15.60	16.05	15.60	15.80
1140624	1736	387477418	158.50	164.00	157.00	161.00
1140624	1737	1189234	32.55	32.70	32.55	32.70
1140624	1752	1565810	36.25	36.65	36.00	36.10
1140624	1760	10078588	71.40	72.30	71.40	71.60
1140624	1762	2344350	25.55	25.60	25.10	25.50
1140624	1773	42410215	120.00	120.50	118.50	119.00
1140624	1776	746510	16.60	16.65	16.40	16.50
1140624	1783	682789	44.30	44.30	43.55	44.00
1140624	1786	12995486	91.20	92.40	91.20	91.70
1140624	1789	9655323	16.55	16.90	16.45	16.80
1140624	1795	187777480	216.00	221.00	216.00	220.00
1140624	1802	310480745	15.95	16.80	15.80	16.60
1140624	1805	2664083	12.65	13.90	12.65	12.90
1140624	1806	8031954	11.50	11.50	11.35	11.35
1140624	1808	56964543	28.80	29.60	28.70	29.35
1140624	1809	3922771	15.40	15.70	15.40	15.55
1140624	1810	9915890	15.35	15.60	15.30	15.55
1140624	1817	2832480	41.65	43.00	41.65	42.45
1140624	1903	25336707	56.20	57.90	56.20	57.30
1140624	1904	8173540	16.55	16.75	16.50	16.60
1140624	1905	12109112	11.40	11.65	11.30	11.55
1140624	1906	457243	12.60	12.60	12.50	12.50
1140624	1907	44731749	22.90	24.25	22.55	23.70
1140624	1909	12903987	8.80	8.95	8.80	8.90
1140624	2002	361712033	18.70	18.95	18.65	18.90
1140624	2002A	48449	40.30	40.30	40.30	40.30
1140624	2006	136017698	62.90	63.60	62.80	63.30
1140624	2007	1699693	6.94	7.35	6.94	7.35
1140624	2008	186314	24.40	24.80	24.40	24.75
1140624	2009	33852274	32.15	33.00	31.90	33.00
1140624	2010	12996572	18.50	18.90	18.45	18.70
1140624	2012	1371035	18.95	18.95	18.35	18.50
1140624	2013	5934923	43.95	43.95	42.80	43.85
1140624	2014	65531418	14.15	14.65	14.00	14.45
1140624	2015	151997277	60.60	61.40	59.40	60.70
1140624	2017	5167742	9.25	9.70	9.25	9.69
1140624	2020	7683646	23.85	24.10	23.75	24.10
1140624	2022	2003216	7.58	7.74	7.58	7.74
1140624	2023	19110291	15.15	15.35	15.15	15.30
1140624	2024	167384	17.60	17.75	17.20	17.65
1140624	2025	1207815	14.50	14.75	14.35	14.75
1140624	2027	472722442	33.80	34.80	33.80	34.50
1140624	2028	2637945	16.55	17.55	16.55	17.40
1140624	2029	3256678	22.90	23.45	22.85	23.30
1140624	2030	2789218	14.45	14.80	14.40	14.65
1140624	2031	47873991	39.20	40.45	39.20	39.25
1140624	2032	3474235	13.80	14.10	13.75	13.85
1140624	2033	1786027	17.90	17.90	16.75	16.85
1140624	2034	17418771	21.35	21.80	21.35	21.75
1140624	2038	8169817	14.50	15.15	14.45	14.95
1140624	2049	526167073	209.50	214.50	209.00	212.50
1140624	2059	993695335	2130.00	2150.00	2115.00	2145.00
1140624	2062	6202269	24.15	24.55	24.15	24.40
1140624	2069	1598150	14.40	14.65	14.30	14.60
1140624	2101	64833128	35.10	36.55	35.10	36.15
1140624	2102	30695722	21.20	22.25	21.20	22.00
1140624	2103	7146148	17.60	17.80	17.50	17.65
1140624	2104	7678827	10.60	10.70	10.55	10.65
1140624	2105	461859276	38.90	39.20	38.35	38.70
1140624	2106	9764662	21.80	21.95	21.60	21.65
1140624	2107	3361620	24.20	24.55	24.20	24.50
1140624	2108	7167021	23.25	23.75	23.25	23.65
1140624	2109	4190217	16.85	16.95	16.75	16.90
1140624	2114	3982493	87.60	89.90	87.60	89.20
1140624	2115	1042276	27.30	28.20	27.20	27.50
1140624	2201	79814854	33.45	34.25	33.35	34.20
1140624	2204	42936307	61.70	62.70	61.70	62.00
1140624	2206	101510890	63.00	63.20	61.90	62.00
1140624	2207	251805068	552.00	557.00	547.00	555.00
1140624	2208	71380232	18.10	18.25	17.80	17.90
1140624	2211	141016436	84.40	86.80	84.40	85.70
1140624	2227	1979856	57.10	57.10	55.70	56.60
1140624	2228	38349510	93.60	95.70	93.60	95.50
1140624	2231	22855260	70.40	72.10	70.40	71.50
1140624	2233	460770964	185.00	187.00	179.00	179.00
1140624	2236	20621380	95.50	97.40	95.40	96.10
1140624	2239	1354158	30.40	30.40	29.65	29.95
1140624	2241	5403774	22.90	23.55	22.30	23.30
1140624	2243	2176588	11.65	11.90	11.55	11.75
1140624	2247	31694069	280.50	285.00	280.50	285.00
1140624	2248	1502680	47.50	47.50	46.40	46.85
1140624	2250	22735133	91.00	93.10	90.80	92.10
1140624	2254	342280	65.00	65.20	65.00	65.20
1140624	2258	11435975	39.70	41.00	39.70	40.35
1140624	2301	1097145942	108.00	110.00	107.50	109.00
1140624	2302	4204679	15.45	15.85	15.35	15.65
1140624	2303	5785593302	42.50	45.35	42.50	45.35
1140624	2305	3336205	10.15	10.50	10.15	10.35
1140624	2308	4805660339	402.00	418.00	402.00	417.00
1140624	2312	122067072	19.90	20.40	19.75	20.35
1140624	2313	406086443	55.70	57.40	55.70	57.00
1140624	2314	12046558	10.40	10.45	10.40	10.45
1140624	2316	1725790304	55.60	56.50	52.20	52.70
1140624	2317	10749342455	158.00	162.00	157.50	160.50
1140624	2321	196134	13.20	14.65	12.95	14.40
1140624	2323	17226223	7.88	8.06	7.88	7.95
1140624	2324	708192277	27.95	28.35	27.85	28.10
1140624	2327	1536283094	463.50	478.00	462.50	473.50
1140624	2328	2070763987	41.70	43.70	41.20	43.70
1140624	2329	317180154	41.15	42.50	40.90	41.55
1140624	2330	30525905515	1045.00	1050.00	1040.00	1050.00
1140624	2331	18329855	18.15	18.65	18.00	18.50
1140624	2332	69710803	16.80	16.90	16.50	16.90
1140624	2337	318470414	21.65	22.45	21.65	22.15
1140624	2338	29704247	28.65	30.40	28.65	29.75
1140624	2340	90764717	19.10	20.50	18.95	20.50
1140624	2342	6768193	21.50	22.10	21.50	21.90
1140624	2344	4990652389	20.10	21.25	19.85	20.05
1140624	2345	3179894287	730.00	736.00	721.00	723.00
1140624	2347	843921003	62.60	65.40	62.60	65.00
1140624	2348	105369033	97.60	101.00	97.60	98.90
1140624	2348A
1140624	2349	12261428	9.98	10.15	9.98	10.10
1140624	2351	99524151	69.00	71.00	69.00	70.50
1140624	2352	55489219	26.05	26.40	25.90	26.25
1140624	2353	498901229	31.90	32.05	31.55	31.70
1140624	2354	529404680	63.80	64.80	63.20	64.60
1140624	2355	21475058	31.00	31.75	31.00	31.55
1140624	2356	436209171	41.00	41.40	40.80	41.05
1140624	2357	8129846720	682.00	745.00	678.00	745.00
1140624	2359	221505815	136.00	139.00	136.00	137.50
1140624	2360	1438884830	357.00	379.50	356.00	373.50
1140624	2362	76888143	44.00	45.50	43.60	45.15
1140624	2363	92301131	46.85	47.45	46.65	47.40
1140624	2364	8110233	82.90	84.60	82.90	84.60
1140624	2365	83865386	34.55	36.00	34.45	35.65
1140624	2367	81562461	23.40	24.15	23.40	23.95
1140624	2368	2704761009	270.00	277.50	268.50	274.00
1140624	2369	14761299	15.10	15.45	15.10	15.35
1140624	2371	1040184845	40.75	40.80	40.25	40.50
1140624	2373	2459112	60.50	62.40	60.50	62.40
1140624	2374	355143102	53.20	54.40	53.10	54.00
1140624	2375	15778091	55.70	57.10	55.70	56.70
1140624	2376	1180433401	281.00	286.00	281.00	284.00
1140624	2377	596807856	140.00	143.50	140.00	141.50
1140624	2379	1350998293	555.00	561.00	551.00	551.00
1140624	2380	815391	4.04	4.10	3.80	3.83
1140624	2382	7767551693	286.00	291.50	286.00	289.50
1140624	2383	7303163558	845.00	870.00	843.00	860.00
1140624	2385	376855442	132.50	133.00	131.00	131.50
1140624	2387	158414926	46.90	46.95	46.10	46.25
1140624	2388	151435775	62.30	63.40	61.70	62.60
1140624	2390	1307570	10.80	11.00	10.80	11.00
1140624	2392	258550839	52.70	54.60	52.60	53.80
1140624	2393	881325018	72.60	73.10	68.30	68.30
1140624	2395	224563127	334.00	336.00	331.50	333.50
1140624	2397	33077551	63.90	66.30	63.90	66.00
1140624	2399	42791592	18.85	19.35	18.70	19.15
1140624	2401	24763424	18.50	19.00	18.50	18.90
1140624	2402	94258026	39.50	40.40	39.50	39.90
1140624	2404	2858194884	619.00	645.00	619.00	643.00
1140624	2405	17038096	15.75	16.35	15.75	16.20
1140624	2406	8126059	11.15	11.50	11.15	11.25
1140624	2408	11044915865	59.70	59.90	54.40	56.70
1140624	2409	300339969	12.20	12.30	12.10	12.25
1140624	2412	1246586042	136.50	137.00	135.50	135.50
1140624	2413	2475622	16.90	17.80	16.90	17.60
1140624	2414	3963403	40.75	40.85	40.25	40.50
1140624	2415	1696397	24.00	24.55	23.50	24.55
1140624	2417	12855947	36.80	37.20	36.05	36.80
1140624	2419	20139846	22.55	23.05	22.55	22.80
1140624	2420	11141539	52.50	53.60	52.50	52.80
1140624	2421	160013767	100.50	101.50	99.90	101.50
1140624	2423	2353176	41.95	42.55	41.95	42.35
1140624	2424	18005698	99.00	99.00	93.50	94.50
1140624	2425	38919828	36.75	37.65	36.60	37.50
1140624	2426	10181375	15.25	15.75	15.25	15.50
1140624	2427	60494336	28.70	29.15	28.25	28.25
1140624	2428	17864855	130.50	133.50	130.50	132.50
1140624	2429	475505051	71.50	73.40	68.80	69.60
1140624	2430	1161853	23.60	24.30	23.60	24.25
1140624	2431	3544005	10.80	11.30	10.80	11.20
1140624	2432	228850	28.45	28.85	28.45	28.85
1140624	2433	970886	50.70	50.80	50.60	50.80
1140624	2434	241665	29.25	29.50	29.25	29.50
1140624	2436	57150456	50.10	51.60	50.00	51.20
1140624	2438	5158959	28.90	30.10	28.50	29.90
1140624	2439	148244156	110.50	112.50	110.00	111.00
1140624	2440	3508940	13.00	13.25	12.90	13.20
1140624	2441	43647036	56.00	56.80	55.80	56.80
1140624	2442	7078102	25.10	25.45	24.75	25.30
1140624	2444	3750674	12.00	12.25	11.80	12.15
1140624	2449	1848807582	102.50	106.00	102.00	104.50
1140624	2450	7820162	29.25	29.45	29.05	29.25
1140624	2451	253486710	100.50	102.00	100.00	100.50
1140624	2453	23775272	57.30	58.40	57.30	58.20
1140624	2454	5812811295	1275.00	1285.00	1260.00	1270.00
1140624	2455	1631919354	120.00	128.50	119.50	125.50
1140624	2457	20341864	20.50	21.10	20.50	20.90
1140624	2458	156522450	123.00	125.50	123.00	123.00
1140624	2459	4758332	60.30	61.40	60.30	61.20
1140624	2460	1288170	16.95	17.00	16.65	16.80
1140624	2461	4436869	16.10	16.45	16.10	16.30
1140624	2462	2926338	19.75	20.30	19.60	20.20
1140624	2464	85232997	58.30	60.30	58.30	59.40
1140624	2465	9853665	58.90	60.40	58.90	60.30
1140624	2466	48120647	86.80	88.80	85.60	85.80
1140624	2467	313031890	157.50	159.50	156.00	158.00
1140624	2468	291905674	64.00	65.00	63.20	63.20
1140624	2471	15820716	56.00	56.20	55.40	55.80
1140624	2472	86817818	73.90	76.10	73.90	75.50
1140624	2474	682860979	209.50	211.00	208.50	210.00
1140624	2476	62129774	72.00	73.50	72.00	73.10
1140624	2477	2205506	19.45	20.00	19.45	19.85
1140624	2478	8207374	41.90	43.20	41.90	42.75
1140624	2480	25481120	150.00	154.00	149.50	152.50
1140624	2481	52272122	50.50	51.00	50.10	50.30
1140624	2482	3436879	17.50	17.75	17.45	17.60
1140624	2483	418050	17.40	17.55	17.30	17.55
1140624	2484	5751568	19.70	20.20	19.70	20.20
1140624	2485	5157680	10.95	11.15	10.85	10.95
1140624	2486	222163337	78.00	80.80	77.70	79.60
1140624	2488	8856055	44.85	47.40	44.85	45.55
1140624	2489	21781775	13.75	14.05	13.70	14.05
1140624	2491	405383	10.00	10.20	9.98	10.00
1140624	2492	74000833	78.10	80.50	78.10	79.90
1140624	2493	18974801	95.60	97.00	95.60	96.10
1140624	2495	18126845	22.25	22.75	22.10	22.50
1140624	2496	1703699	72.20	72.70	72.00	72.70
1140624	2497	8264717	40.60	41.85	40.60	41.35
1140624	2498	254458815	38.50	40.15	38.40	39.65
1140624	2501	15310719	19.00	19.45	19.00	19.20
1140624	2504	792231597	39.60	40.05	39.40	39.40
1140624	2505	3156041	18.80	19.35	18.80	19.35
1140624	2506	1439899	9.95	9.96	9.80	9.96
1140624	2509	1914032	13.40	13.75	13.30	13.70
1140624	2511	5821888	9.12	9.20	9.12	9.20
1140624	2514	2067062	16.00	16.55	16.00	16.45
1140624	2515	30831457	10.50	10.75	10.50	10.70
1140624	2516	4548560	16.30	16.45	16.15	16.45
1140624	2520	90582502	49.45	50.40	49.40	49.80
1140624	2524	6416419	43.10	44.20	43.10	43.95
1140624	2527	4509767	26.80	27.45	26.65	27.40
1140624	2528	8540616	31.50	32.20	31.45	31.60
1140624	2530	41684231	31.20	31.65	30.65	31.30
1140624	2534	25488293	25.15	25.60	25.10	25.20
1140624	2535	13492149	55.50	56.50	55.50	56.00
1140624	2536	5431964	29.80	30.15	29.80	30.15
1140624	2537	14518963	11.35	11.50	11.25	11.50
1140624	2538	2793379	12.85	13.10	12.80	12.90
1140624	2539	34023824	62.50	63.50	62.10	62.10
1140624	2540	41818435	73.90	76.20	73.90	75.80
1140624	2542	308054710	40.30	41.00	39.95	41.00
1140624	2543	212598934	81.40	82.70	81.40	82.40
1140624	2545	25185934	43.00	43.95	43.00	43.40
1140624	2546	2445752	80.40	80.80	80.00	80.40
1140624	2547	13351411	12.25	12.40	12.20	12.20
1140624	2548	55594200	107.00	107.50	105.00	105.00
1140624	2597	138696430	170.50	172.50	168.50	172.00
1140624	2601	4923907	5.87	5.95	5.86	5.89
1140624	2603	3270610372	208.00	210.50	207.00	209.00
1140624	2605	70777793	22.40	22.60	22.20	22.25
1140624	2606	326619630	51.40	52.10	51.00	51.60
1140624	2607	148157163	33.00	33.45	32.60	32.85
1140624	2608	4419906	33.50	34.00	33.50	34.00
1140624	2609	3499722381	72.70	74.20	72.70	73.10
1140624	2610	826491616	21.30	21.40	20.95	21.10
1140624	2611	2396750	19.80	20.05	19.80	20.00
1140624	2612	7100366	44.75	45.30	44.70	44.70
1140624	2613	12040789	28.05	28.35	27.80	28.00
1140624	2614	10771061	16.45	17.80	16.45	17.25
1140624	2615	1471030783	95.70	98.70	94.50	94.60
1140624	2616	545678	14.95	15.30	14.95	15.30
1140624	2617	6806860	28.20	28.40	28.05	28.10
1140624	2618	1413302217	39.00	39.35	38.95	39.05
1140624	2630	71954116	35.85	36.00	35.45	35.90
1140624	2633	66217667	29.00	29.05	28.70	28.80
1140624	2634	191486604	43.80	44.15	43.55	44.05
1140624	2636	8730007	71.80	72.90	71.80	72.60
1140624	2637	264781921	55.80	56.90	55.50	56.00
1140624	2642	960497	25.10	25.75	25.10	25.55
1140624	2645	61464786	106.00	108.50	105.50	107.00
1140624	2646	68208702	25.25	25.45	25.15	25.40
1140624	2701	655821	11.25	11.50	11.20	11.35
1140624	2702	994895	12.70	13.00	12.40	12.70
1140624	2704	11649679	42.65	44.65	42.65	44.05
1140624	2705	2138674	17.60	18.00	17.60	17.90
1140624	2706	697448	13.25	13.30	13.20	13.30
1140624	2707	21388142	191.00	192.50	190.50	191.50
1140624	2712	233171	19.90	19.90	19.05	19.25
1140624	2722	1195072	28.25	28.75	28.20	28.60
1140624	2723	20311563	83.00	83.90	82.30	82.80
1140624	2727	110540442	247.50	250.00	246.50	250.00
1140624	2731	152691642	157.50	159.00	156.00	158.00
1140624	2739	2413687	39.45	40.70	39.45	40.70
1140624	2748	3087641	48.95	50.00	48.95	49.65
1140624	2753	62797255	172.00	176.00	172.00	175.00
1140624	2762	3458223	77.40	78.30	77.40	78.00
1140624	2801	311282099	18.55	18.70	18.50	18.70
1140624	2809	190810980	52.40	52.60	52.20	52.40
1140624	2812	95565035	20.95	21.20	20.90	21.05
1140624	2816	1322920	25.25	25.45	25.20	25.40
1140624	2820	11852131	15.40	15.40	15.35	15.40
1140624	2832	10732327	31.80	32.25	31.80	32.05
1140624	2834	141081917	15.15	15.25	15.05	15.15
1140624	2836	6528821	11.80	11.85	11.75	11.75
1140624	2836A	230520	22.60	22.60	22.60	22.60
1140624	2838	26021351	17.20	17.40	17.20	17.40
1140624	2838A	4667858	54.80	54.80	54.80	54.80
1140624	2845	236475468	12.85	13.00	12.80	12.85
1140624	2849	1941466	12.95	13.45	12.95	13.40
1140624	2850	132666162	103.50	104.00	102.00	103.50
1140624	2851	64029733	25.50	25.60	25.40	25.50
1140624	2852	12500167	28.90	29.20	28.90	29.10
1140624	2855	55140547	21.90	22.05	21.80	21.80
1140624	2867	24125946	4.92	5.08	4.92	5.05
1140624	2880	737300372	26.35	26.70	26.25	26.50
1140624	2881	1790903456	85.20	86.50	85.10	86.10
1140624	2881A	11677115	64.20	64.30	64.20	64.20
1140624	2881B	3699259	62.20	62.50	61.80	62.50
1140624	2881C	275781	52.00	52.00	52.00	52.00
1140624	2882	2289727963	66.20	66.70	65.70	66.50
1140624	2882A	5376850	62.40	62.40	62.20	62.30
1140624	2882B	1275794	61.20	61.30	61.20	61.30
1140624	2883	2527395330	16.10	16.15	15.90	15.90
1140624	2883B	14945467	7.71	7.77	7.69	7.72
1140624	2884	796353779	31.75	32.00	31.75	31.90
1140624	2885	1385141625	33.70	34.00	33.25	33.65
1140624	2886	715078566	40.80	41.05	40.50	40.55
1140624	2887	1148602798	16.00	16.25	15.80	15.80
1140624	2887E	540600	50.20	50.30	50.20	50.30
1140624	2887F	775969	45.15	45.50	45.15	45.50
1140624	2887Z1	1108455	15.70	15.75	15.60	15.70
1140624	2888	409739204	11.50	11.60	11.45	11.55
1140624	2888A	3185362	36.85	37.60	36.85	37.45
1140624	2888B	21907591	37.15	37.65	37.15	37.60
1140624	2889	85114801	13.35	13.35	13.15	13.20
1140624	2890	769593626	24.35	24.40	24.15	24.35
1140624	2891	2432662219	43.10	43.75	43.05	43.75
1140624	2891B	336038	63.70	63.70	63.70	63.70
1140624	2891C	969233	59.60	59.80	59.60	59.80
1140624	2892	1228992531	28.30	28.35	28.10	28.35
1140624	2897	63618819	9.18	9.22	9.14	9.15
1140624	2897B	215592	11.90	11.90	11.90	11.90
1140624	2901	387774	25.45	26.15	25.45	26.00
1140624	2903	206341661	21.40	21.45	20.80	20.85
1140624	2904	263570	18.30	18.40	18.30	18.40
1140624	2905	4542412	12.25	12.50	12.25	12.30
1140624	2906	929662	15.05	15.35	15.00	15.35
1140624	2908	9332985	19.75	20.05	19.70	20.05
1140624	2910	169570	21.15	21.65	21.10	21.65
1140624	2911	357917	5.21	5.30	5.10	5.29
1140624	2912	341493624	259.00	259.50	257.00	258.50
1140624	2913	25318509	14.95	15.30	14.90	15.30
1140624	2915	53352609	52.60	53.20	52.60	53.20
1140624	2923	3462747	22.60	23.60	22.55	23.45
1140624	2929	2471945	9.05	9.14	8.97	9.08
1140624	2939	237184	30.00	30.00	29.00	29.00
1140624	2945	643707	38.50	38.90	38.30	38.90
1140624	3002	1622645	13.30	13.55	13.25	13.45
1140624	3003	8906562	50.00	51.20	49.90	50.80
1140624	3004	495917290	132.50	142.00	132.50	140.00
1140624	3005	612255537	123.50	123.50	121.00	121.50
1140624	3006	156511617	57.50	58.10	55.60	56.40
1140624	3008	1050885660	2330.00	2380.00	2330.00	2375.00
1140624	3010	813532708	93.70	94.30	86.30	86.80
1140624	3011	3484982	11.60	12.20	11.60	11.95
1140624	3013	7169114791	130.00	139.50	128.00	136.50
1140624	3014	840201895	138.00	139.50	131.00	131.00
1140624	3015	21401692	55.50	56.30	55.20	55.90
1140624	3016	65564802	30.70	33.05	30.70	32.40
1140624	3017	4365334510	742.00	750.00	733.00	737.00
1140624	3018	1326018	19.40	21.30	19.20	21.25
1140624	3019	2646154012	138.00	143.00	137.00	141.50
1140624	3021	2409073	17.45	17.90	17.45	17.90
1140624	3022	59995472	77.10	79.10	77.10	78.20
1140624	3023	737472061	218.00	224.00	218.00	223.00
1140624	3024	13842225	13.10	13.50	13.10	13.50
1140624	3025	8956076	48.95	49.60	48.90	49.40
1140624	3026	53019512	76.90	77.80	75.00	77.50
1140624	3027	7940964	31.60	32.10	31.30	31.30
1140624	3028	5405141	33.80	34.00	33.75	33.85
1140624	3029	120093157	106.00	108.00	106.00	106.50
1140624	3030	2068626580	143.50	147.50	140.00	142.50
1140624	3031	3582009	17.85	18.25	17.70	17.85
1140624	3032	252162438	78.00	79.00	77.20	79.00
1140624	3033	37034799	32.90	33.40	32.90	33.25
1140624	3034	1476063111	532.00	536.00	528.00	528.00
1140624	3035	715857227	177.00	181.50	177.00	180.50
1140624	3036	872193903	130.50	132.00	126.50	126.50
1140624	3036A	8032900	51.10	51.10	51.10	51.10
1140624	3037	9501890799	113.00	116.50	110.50	111.50
1140624	3038	2773097	21.75	22.10	21.75	21.95
1140624	3040	480649152	63.50	64.70	60.70	62.10
1140624	3041	12172380	24.30	24.90	24.30	24.70
1140624	3042	782989068	84.70	85.20	81.10	81.10
1140624	3043	1224877	22.70	23.00	22.45	22.80
1140624	3044	947058106	243.00	245.50	238.50	242.50
1140624	3045	3427479270	117.00	117.00	112.50	112.50
1140624	3046	5880712	50.00	51.00	49.90	50.10
1140624	3047	36071581	18.05	18.55	18.05	18.35
1140624	3048	59310292	26.30	27.60	26.30	27.10
1140624	3049	4443100	5.91	6.13	5.91	6.07
1140624	3050	3002953	12.90	13.10	12.90	12.95
1140624	3051	7386423	25.90	26.80	25.90	26.55
1140624	3052	18940116	13.80	13.90	13.55	13.75
1140624	3054	117900	23.50	23.60	23.50	23.60
1140624	3055	136853078	61.10	65.70	61.00	65.70
1140624	3056	55636919	33.05	33.70	33.05	33.40
1140624	3057	4604978	10.65	11.30	10.55	11.10
1140624	3058	3935253	9.26	9.55	9.22	9.42
1140624	3059	147247671	39.35	40.45	39.35	40.15
1140624	3060	9520619	21.30	21.85	21.30	21.50
1140624	3062	128391947	24.10	25.00	24.10	24.20
1140624	3090	64642714	74.20	75.50	74.10	74.70
1140624	3092	1869400	18.25	18.45	18.00	18.30
1140624	3094	3716893	24.90	25.65	24.80	25.60
1140624	3130	9597930	228.00	229.50	228.00	228.50
1140624	3138	5169704	83.00	84.10	83.00	83.10
1140624	3149	252291773	31.60	34.20	31.60	34.20
1140624	3150	804547	21.90	22.40	21.90	22.20
1140624	3164	608931	20.10	20.20	20.10	20.20
1140624	3167	1479466967	122.00	123.50	120.00	121.50
1140624	3168	1310300	45.00	45.00	44.20	44.60
1140624	3189	509109272	84.10	86.00	83.70	84.80
1140624	3209	16295818	37.20	37.85	37.20	37.75
1140624	3229	173159	15.00	15.00	13.80	13.95
1140624	3231	6012016600	119.50	121.00	119.00	120.00
1140624	3257	25307534	59.00	60.00	59.00	59.70
1140624	3266	356360	15.05	15.15	15.00	15.15
1140624	3296	1719056	18.10	19.20	18.10	19.00
1140624	3305	17935117	56.50	57.60	56.50	57.50
1140624	3308	441196	17.35	17.60	16.90	17.50
1140624	3311	4451567	32.90	33.20	32.50	32.85
1140624	3312	35672071	48.60	49.80	48.55	49.20
1140624	3321	532922	6.04	6.11	6.00	6.10
1140624	3338	12083276	51.20	52.80	51.20	52.00
1140624	3346	3686133	24.00	24.60	24.00	24.40
1140624	3356	27812479	48.50	50.30	48.50	50.00
1140624	3376	5306133518	217.00	226.00	217.00	225.50
1140624	3380	35608809	28.85	29.45	28.80	29.30
1140624	3406	436124773	419.00	419.00	413.00	414.00
1140624	3413	361571806	299.00	307.50	297.50	305.00
1140624	3416	17615381	134.50	137.00	133.50	136.00
1140624	3419	1439190	12.85	12.85	12.50	12.85
1140624	3432	270930	14.95	15.00	14.85	14.85
1140624	3437	2628650	14.90	15.35	14.80	15.10
1140624	3443	2678416065	1100.00	1125.00	1100.00	1115.00
1140624	3447	12165345	45.15	47.00	45.15	46.55
1140624	3450	3331073683	215.00	220.00	210.50	211.00
1140624	3454	35596735	105.00	110.50	105.00	108.50
1140624	3481	405384675	11.45	11.55	11.35	11.45
1140624	3494	2148100	14.20	14.40	14.10	14.20
1140624	3501	9523209	56.20	56.70	56.10	56.50
1140624	3504	21156651	45.00	47.45	45.00	46.75
1140624	3515	220998491	240.50	243.00	238.00	243.00
1140624	3518	1941799	15.65	15.75	15.50	15.55
1140624	3528	57030061	76.30	77.20	75.00	75.10
1140624	3530	5296689	56.60	59.10	56.50	59.00
1140624	3532	25881941	74.70	77.40	74.70	76.50
1140624	3533	969984615	1375.00	1385.00	1360.00	1380.00
1140624	3535	473630246	43.15	45.20	42.10	42.10
1140624	3543	2256320	19.35	20.95	19.35	19.50
1140624	3545	54594377	60.10	61.70	60.10	61.40
1140624	3550	3926021	14.60	14.60	14.10	14.50
1140624	3557	4800523	49.35	50.20	49.10	49.70
1140624	3563	793378564	568.00	582.00	566.00	581.00
1140624	3576	19464662	6.61	6.79	6.61	6.70
1140624	3583	1736723771	339.00	357.00	334.50	352.00
1140624	3588	4677265	45.00	46.60	45.00	46.35
1140624	3591	4621092	18.10	18.40	18.05	18.20
1140624	3592	144500625	364.00	368.00	363.00	363.00
1140624	3593	491792	7.10	7.25	7.10	7.24
1140624	3596	944764171	196.50	201.00	192.50	192.50
1140624	3605	473294649	58.40	60.70	58.00	60.10
1140624	3607	8474850	14.85	15.70	14.85	14.95
1140624	3617	118415012	250.50	252.50	249.00	249.50
1140624	3622	9907047	52.50	53.30	52.50	53.00
1140624	3645	331058758	59.30	61.30	59.00	61.10
1140624	3652	3341295	28.25	28.25	28.25	28.25
1140624	3653	2636672560	1465.00	1485.00	1445.00	1480.00
1140624	3661	8067619930	2870.00	2885.00	2755.00	2770.00
1140624	3665	4416442560	804.00	820.00	790.00	797.00
1140624	3669	1583032	32.90	33.65	32.90	33.65
1140624	3673	35438951	30.75	31.35	30.55	31.30
1140624	3679	10077648	128.00	130.00	127.00	129.50
1140624	3686	2217405	15.70	16.35	15.70	16.30
1140624	3694	71748149	59.10	59.50	58.60	59.00
1140624	3701	8753260	31.45	32.65	31.45	32.45
1140624	3702	390153836	69.10	70.10	68.30	69.20
1140624	3703	9856737	22.70	23.20	22.70	23.00
1140624	3704	40797657	27.15	27.90	27.15	27.55
1140624	3705	70283378	59.40	60.20	58.70	59.50
1140624	3706	1459494511	63.50	64.30	63.40	63.70
1140624	3708	19416385	71.40	71.90	70.90	71.30
1140624	3711	2038637993	149.50	150.00	148.00	149.50
1140624	3712	28696515	46.25	47.15	46.10	46.85
1140624	3714	131578769	35.90	37.05	35.90	36.40
1140624	3715	298130557	41.20	44.45	41.20	44.45
1140624	3716	3339909	35.90	36.00	35.80	36.00
1140624	4104	10861463	83.80	84.70	83.50	84.10
1140624	4106	928260	22.35	22.35	22.05	22.20
1140624	4108	904562	13.70	14.00	13.70	14.00
1140624	4119	10177225	64.40	64.40	62.90	63.90
1140624	4133	3864289	26.10	26.65	26.10	26.20
1140624	4137	14093651	113.50	117.00	113.50	117.00
1140624	4142	10269243	16.35	16.70	16.35	16.65
1140624	4148	594376	41.30	42.60	41.30	42.30
1140624	4155	1019342	16.35	16.55	16.30	16.40
1140624	4164	181713858	48.70	48.75	46.50	46.95
1140624	4190	671164	34.55	36.75	34.55	35.50
1140624	4306	11941496	15.50	15.85	15.50	15.80
1140624	4414	2925501	3.21	3.21	3.15	3.20
1140624	4426	698014	10.30	10.50	10.25	10.25
1140624	4438	3524170	78.10	78.60	77.60	77.60
1140624	4439	608925	86.00	88.00	86.00	88.00
1140624	4440	298937	16.55	16.70	16.50	16.65
1140624	4526	267656190	25.55	27.80	25.55	26.65
1140624	4532	46027008	24.90	25.10	24.65	24.70
1140624	4536	29558595	186.00	187.50	186.00	187.00
1140624	4540	66885225	38.30	39.95	38.20	39.30
1140624	4545	5672404	32.30	32.80	31.65	31.75
1140624	4551	1379649585	128.50	134.00	122.00	124.50
1140624	4552	435293	22.85	22.85	22.70	22.80
1140624	4555	3442465	34.50	36.35	34.50	35.55
1140624	4557	6181824	101.00	102.00	101.00	101.00
1140624	4560	9307294	38.80	39.20	38.35	39.00
1140624	4562	373107228	58.50	60.90	57.20	58.00
1140624	4564	10303117	15.80	16.15	15.70	15.80
1140624	4566	201200277	57.60	61.50	57.50	60.60
1140624	4569	26233302	156.50	163.50	156.50	158.50
1140624	4571	176692370	167.00	168.50	164.00	164.00
1140624	4572	48094033	166.50	170.00	165.50	169.00
1140624	4576	166886141	117.50	121.00	116.50	120.50
1140624	4581	269300	53.80	53.90	53.80	53.80
1140624	4583	373140890	827.00	827.00	811.00	818.00
1140624	4588	1350165	71.00	73.70	71.00	73.00
1140624	4720	6460117	15.80	16.05	15.80	15.90
1140624	4722	214728899	70.90	71.90	69.30	70.50
1140624	4736	12590142	124.50	126.00	124.50	125.00
1140624	4737	4929122	77.00	77.50	75.80	76.00
1140624	4739	13325379	44.80	46.40	44.80	45.15
1140624	4746	25205946	68.30	68.90	68.00	68.50
1140624	4755	9111396	109.50	112.00	109.50	111.50
1140624	4764	255600	42.70	42.70	42.40	42.40
1140624	4766	184465576	325.00	325.00	312.00	312.00
1140624	4770	1256048250	291.00	297.00	271.50	280.00
1140624	4771	9137764	177.00	183.00	177.00	183.00
1140624	4807	148829	16.45	16.45	16.15	16.20
1140624	4904	2901041197	91.70	91.70	86.50	86.50
1140624	4906	16842484	25.40	25.85	25.40	25.65
1140624	4912	7471773	80.50	82.00	80.50	81.40
1140624	4915	831594463	72.60	73.10	70.20	70.20
1140624	4916	189499168	41.65	42.80	41.35	42.80
1140624	4919	255879118	72.20	75.50	72.00	73.20
1140624	4927	29058974	21.85	22.95	21.80	22.65
1140624	4930	1487806	22.50	23.60	22.50	23.50
1140624	4934	6190791	11.30	11.60	11.30	11.40
1140624	4935	2090704	38.00	39.10	38.00	39.05
1140624	4938	978213321	75.40	77.40	75.40	76.30
1140624	4942	1149021	38.40	38.75	38.40	38.75
1140624	4943	193088	9.92	9.92	9.52	9.76
1140624	4949	642613299	58.80	59.50	56.60	57.00
1140624	4952	9212036	41.00	42.30	40.95	42.00
1140624	4956	19518157	26.65	27.80	26.65	27.10
1140624	4958	640542645	99.00	100.50	98.60	99.70
1140624	4960	22343648	13.80	13.90	13.50	13.70
1140624	4961	167580550	209.50	213.00	208.00	209.00
1140624	4967	285693243	78.50	78.90	75.20	77.20
1140624	4968	164268409	116.00	120.00	116.00	119.00
1140624	4976	35718660	28.00	30.20	28.00	29.75
1140624	4977	552346186	92.00	95.10	92.00	94.90
1140624	4989	1864004	14.65	15.15	14.30	14.35
1140624	4994	8242175	95.40	95.60	93.90	94.90
1140624	4999	898047	24.10	24.80	24.10	24.40
1140624	5007	3156594	53.40	53.90	53.10	53.50
1140624	5203	39650575	103.00	106.50	103.00	105.00
1140624	5215	1026216	37.60	37.90	37.60	37.90
1140624	5222	29838956	114.00	115.00	112.00	112.50
1140624	5225	16908979	82.20	83.30	82.00	82.80
1140624	5234	1082998982	271.50	283.00	268.00	280.50
1140624	5243	62735193	58.00	58.80	57.20	57.30
1140624	5244	293860084	45.20	49.10	45.20	49.10
1140624	5258	29914289	59.70	61.70	59.70	61.30
1140624	5269	1362998435	1855.00	1895.00	1855.00	1890.00
1140624	5283	11078756	80.30	81.00	80.00	81.00
1140624	5284	905321610	210.00	219.00	202.00	204.50
1140624	5285	5655543	48.15	48.65	46.20	47.65
1140624	5288	16059419	132.50	134.50	132.00	133.50
1140624	5292	7799403	149.00	151.50	148.50	149.50
1140624	5306	8228080	88.90	91.50	88.90	90.30
1140624	5388	359604285	98.00	102.00	98.00	100.50
1140624	5434	123394699	277.00	281.00	277.00	278.50
1140624	5469	224256816	59.70	61.60	59.30	61.40
1140624	5471	10423143	33.30	33.85	32.80	32.80
1140624	5484	10704460	36.60	39.00	36.60	37.60
1140624	5515	9952505	26.80	27.30	26.80	27.05
1140624	5519	5966053	30.50	30.50	30.10	30.10
1140624	5521	7249345	11.70	11.85	11.70	11.70
1140624	5522	69489617	66.10	67.40	65.10	65.10
1140624	5525	1810174	32.30	33.00	32.30	33.00
1140624	5531	7025263	9.20	9.47	9.18	9.26
1140624	5533	952494	17.40	17.60	17.40	17.55
1140624	5534	31005779	82.60	83.80	82.60	83.10
1140624	5538	456408	29.90	31.10	29.90	30.90
1140624	5546	444903	29.55	30.10	29.55	29.85
1140624	5607	6345907	40.65	41.05	40.40	40.40
1140624	5608	10557730	15.50	15.95	15.50	15.75
1140624	5706	8743199	58.90	60.10	58.90	59.80
1140624	5871	752721984	121.50	123.00	120.50	123.00
1140624	5871A	2410775	101.50	101.50	101.00	101.00
1140624	5876	655100388	47.15	47.50	46.85	47.50
1140624	5880	130171218	24.45	24.70	24.45	24.55
1140624	5906	102088	50.30	50.30	50.30	50.30
1140624	5907	511167	6.27	6.43	6.27	6.32
1140624	6005	246231910	19.95	20.40	19.95	19.95
1140624	6024	8910009	46.35	47.00	46.35	46.85
1140624	6108	789906	13.60	14.00	13.60	13.85
1140624	6112	64093757	49.85	51.20	49.80	49.95
1140624	6115	4313627	51.50	52.00	51.40	51.90
1140624	6116	49785803	7.06	7.19	7.06	7.13
1140624	6117	478349147	95.20	99.40	94.70	97.90
1140624	6120	3890143	10.55	10.65	10.50	10.55
1140624	6128	2215749	30.30	30.40	30.30	30.35
1140624	6133	3214311	13.95	14.10	13.85	13.85
1140624	6136	2671641	24.20	24.25	24.00	24.25
1140624	6139	15849801893	334.50	346.50	325.00	337.00
1140624	6141	20401204	13.30	13.30	12.70	12.85
1140624	6142	9978124	9.28	9.63	9.10	9.42
1140624	6152	3634767	8.26	8.52	8.22	8.45
1140624	6153	45997276	10.60	11.55	10.60	11.55
1140624	6155	1086837	22.00	22.90	22.00	22.60
1140624	6164	2668649	10.75	11.00	10.70	10.85
1140624	6165	85447172	57.40	58.10	56.30	56.50
1140624	6166	18278090	62.40	62.60	61.50	62.20
1140624	6168	2059567	15.40	15.95	15.40	15.90
1140624	6176	494245643	134.50	136.50	134.00	135.00
1140624	6177	77496085	49.00	49.15	47.90	47.90
1140624	6183	1905264	90.80	92.50	90.80	92.00
1140624	6184	12498371	50.90	51.30	50.80	51.10
1140624	6189	566897670	74.50	75.20	68.10	68.10
1140624	6191	1363097751	82.40	84.00	81.60	82.50
1140624	6192	10398122	95.80	97.50	95.80	97.50
1140624	6196	660136095	184.00	191.00	184.00	187.00
1140624	6197	84524578	139.50	142.00	139.50	141.00
1140624	6201	375261	60.10	60.80	60.10	60.80
1140624	6202	17197441	41.80	43.20	41.80	43.20
1140624	6205	4146736	46.20	47.15	46.10	46.90
1140624	6206	161535002	115.00	119.00	115.00	118.00
1140624	6209	12278777	24.75	25.45	24.75	25.25
1140624	6213	368820435	86.10	88.00	86.10	87.70
1140624	6214	149533441	104.50	105.50	103.00	104.00
1140624	6215	970462542	102.00	107.50	101.00	104.00
1140624	6216	3182582	31.20	31.75	31.15	31.75
1140624	6224	5358217	46.15	47.30	45.10	47.00
1140624	6225	201043	10.80	12.10	10.80	11.25
1140624	6226	1350667	6.70	6.95	6.70	6.85
1140624	6230	11307916	131.00	131.00	128.50	130.00
1140624	6235	50163318	49.90	52.20	49.90	51.90
1140624	6239	550184624	131.00	134.00	130.50	133.00
1140624	6243	8051580	37.90	38.75	37.60	38.55
1140624	6257	657996861	79.70	80.50	78.70	79.10
1140624	6269	702060709	50.60	51.80	45.70	48.15
1140624	6271	82962436	102.50	106.00	102.50	105.50
1140624	6277	7405095	58.90	60.10	58.90	59.50
1140624	6278	101121093	109.00	109.50	108.00	108.50
1140624	6281	2672439	70.60	71.90	70.60	71.50
1140624	6282	43709401	25.55	26.15	25.45	26.10
1140624	6283	2416392	20.95	20.95	20.40	20.80
1140624	6285	282309512	119.00	120.00	118.00	120.00
1140624	6288	6450854	19.40	20.05	19.40	19.80
1140624	6405	6321929	24.25	25.60	24.25	25.20
1140624	6409	266881245	1315.00	1330.00	1295.00	1305.00
1140624	6412	224711216	110.00	112.00	107.50	108.00
1140624	6414	287862046	303.00	309.00	301.00	309.00
1140624	6415	464575547	366.00	370.00	361.00	361.00
1140624	6416	7410769	92.00	93.20	92.00	93.20
1140624	6423	3992784	93.80	95.10	93.80	93.80
1140624	6426	10218688	70.40	72.50	70.30	72.40
1140624	6431	1281613	17.15	17.50	16.90	16.90
1140624	6438	805141185	174.00	175.00	170.50	174.50
1140624	6442	1219909096	462.00	474.50	456.00	462.00
1140624	6443	26214437	14.65	15.00	14.60	14.85
1140624	6446	1310536210	532.00	550.00	532.00	550.00
1140624	6449	29559617	105.00	109.00	105.00	108.50
1140624	6451	225640089	142.50	146.00	142.50	145.00
1140624	6456	32917436	40.30	40.80	40.00	40.55
1140624	6464	896465	80.70	80.90	80.70	80.90
1140624	6472	987010276	800.00	818.00	800.00	815.00
1140624	6477	6774972	29.80	29.85	29.15	29.45
1140624	6491	29023271	298.00	300.00	295.00	298.50
1140624	6504	5867494	60.80	61.60	59.40	60.10
1140624	6505	664821778	37.30	37.95	36.65	36.75
1140624	6515	1180574450	1245.00	1270.00	1245.00	1260.00
1140624	6525	9554498	66.90	67.00	65.90	66.10
1140624	6526	132495333	515.00	533.00	515.00	530.00
1140624	6531	643327902	293.00	296.50	290.50	291.50
1140624	6533	122919659	265.00	272.50	265.00	272.00
1140624	6534	1097136	76.70	78.00	76.70	78.00
1140624	6541	14167167	50.30	52.40	50.30	52.00
1140624	6550	18768902	37.00	37.90	36.80	37.70
1140624	6552	998646	25.00	25.20	24.70	25.00
1140624	6558	152874744	45.70	48.20	45.65	46.25
1140624	6573	512766	9.40	10.00	9.40	9.85
1140624	6579	15329172	119.00	124.00	119.00	122.50
1140624	6581	902382	110.50	110.50	110.00	110.00
1140624	6582	1733317	34.80	36.00	34.80	35.50
1140624	6585	13706281	117.00	118.50	115.50	118.50
1140624	6591	136935164	70.30	71.00	69.80	70.80
1140624	6592	20290883	71.00	71.00	70.50	70.80
1140624	6592A	825751	96.80	96.80	96.80	96.80
1140624	6592B	4707925	98.00	98.00	98.00	98.00
1140624	6598	1212160	18.85	19.65	18.85	19.60
1140624	6605	222287797	190.00	190.00	184.00	184.00
1140624	6606	1366616	24.80	24.90	24.65	24.75
1140624	6625	48304184	92.40	93.30	91.00	92.20
1140624	6641	206110	21.80	22.90	21.80	22.90
1140624	6645	463563	19.65	19.75	19.25	19.45
1140624	6655	1365752	123.00	123.00	122.50	123.00
1140624	6657	14177679	64.50	65.80	64.50	64.70
1140624	6658	177727075	84.00	84.70	82.30	83.50
1140624	6666	409668	40.70	41.30	40.70	41.30
1140624	6668	29026908	48.15	49.20	48.15	49.05
1140624	6669	4544496210	2560.00	2560.00	2510.00	2515.00
1140624	6670	173468485	299.00	301.50	296.50	299.00
1140624	6671	135660	41.25	41.25	40.90	40.90
1140624	6672	17381419	72.50	74.10	72.50	73.60
1140624	6674	5779875	26.70	27.40	26.25	27.05
1140624	6689	18370101	80.30	81.20	80.10	81.10
1140624	6691	1251011008	450.00	465.00	447.00	460.00
1140624	6695	49751460	41.45	44.20	41.45	43.50
1140624	6698	16386928	31.40	31.60	30.00	30.95
1140624	6706	75577291	62.90	64.30	62.80	63.40
1140624	6715	3061437	117.50	117.50	116.50	117.00
1140624	6719	94818004	205.00	207.00	201.50	204.50
1140624	6742	42624218	53.00	54.60	52.90	53.90
1140624	6743	2765030	29.05	30.10	29.05	29.40
1140624	6753	24732330	97.80	98.40	97.20	97.50
1140624	6754	1095824	60.50	61.50	60.50	61.00
1140624	6756	13932301	100.00	103.00	99.10	101.50
1140624	6757	409871403	82.00	83.20	81.10	81.70
1140624	6768	103902200	99.10	102.00	99.10	99.90
1140624	6770	237947680	15.15	15.50	15.10	15.40
1140624	6771	6231817	58.60	59.20	58.10	59.00
1140624	6776	8942034	55.80	58.50	55.80	58.50
1140624	6781	3200009809	962.00	1040.00	962.00	1020.00
1140624	6782	33364311	181.50	182.50	180.00	181.00
1140624	6789	520946555	215.50	223.50	215.50	223.00
1140624	6790	1852248	41.70	42.35	41.70	42.35
1140624	6792	542300	53.20	54.80	53.20	54.10
1140624	6794	3312100	63.00	63.60	62.00	62.20
1140624	6796	1081782	82.20	82.50	82.20	82.40
1140624	6799	46464423	94.20	97.30	94.10	96.60
1140624	6805	5141159612	780.00	830.00	777.00	823.00
1140624	6806	60175835	81.80	82.50	80.90	82.50
1140624	6807	710100	71.00	71.20	70.80	70.80
1140624	6830	43577728	123.00	128.00	123.00	127.50
1140624	6834	3370258	30.90	31.00	30.50	30.85
1140624	6835	48396569	47.50	49.50	47.00	49.35
1140624	6838	224099846	39.30	40.85	39.05	40.55
1140624	6854	251732924	155.50	165.00	151.50	163.00
1140624	6861	1701127	46.60	46.85	46.35	46.45
1140624	6862	7791383	133.00	136.50	133.00	134.50
1140624	6863	32244466	148.00	154.00	148.00	153.50
1140624	6869	239825468	169.50	172.00	167.50	168.50
1140624	6873	355231588	248.50	249.00	243.00	246.00
1140624	6885	139964926	39.00	41.30	38.00	38.00
1140624	6887	1270700	84.90	84.90	83.10	84.30
1140624	6890	357255644	285.00	294.00	284.00	290.00
1140624	6901	13312745	20.35	20.85	20.30	20.60
1140624	6902	8406212	85.20	85.20	82.50	84.10
1140624	6906	4550881	132.00	132.00	130.00	130.50
1140624	6909	7698166	44.80	45.00	44.25	44.25
1140624	6914	20272203	146.00	148.50	145.50	147.00
1140624	6916	1160697	20.20	20.70	20.20	20.60
1140624	6918	30442559	101.50	105.00	101.50	102.00
1140624	6919	1445706480	1250.00	1270.00	1245.00	1265.00
1140624	6923	18313660	83.10	83.60	80.90	80.90
1140624	6924	290775	72.10	73.80	72.10	73.80
1140624	6928	5029222	43.50	45.95	43.50	45.40
1140624	6931	2063396	52.10	52.20	51.30	51.70
1140624	6933	14500519	125.50	132.00	125.50	127.50
1140624	6936	5881500	37.15	37.40	36.95	37.35
1140624	6937	166349056	204.00	218.50	203.00	218.50
1140624	6944	788597380	438.50	464.00	437.50	462.00
1140624	6949	11959811	131.50	137.00	131.50	137.00
1140624	6951	11978297	75.50	77.20	75.50	77.00
1140624	6952	194119	46.90	47.75	46.90	47.75
1140624	6955	3396000	189.50	190.00	186.50	190.00
1140624	6957	5167265	157.50	161.00	157.50	159.00
1140624	6958	1766417	21.55	22.35	21.55	22.25
1140624	6962	211992817	53.80	54.20	53.20	53.50
1140624	6965	13369337	90.30	91.20	88.40	90.30
1140624	6969	3053164	35.60	37.00	35.00	35.10
1140624	6988	491064	16.70	18.05	16.50	18.00
1140624	6994	17099636	118.00	118.00	115.00	115.50
1140624	7631	14679005	118.00	122.00	117.00	121.50
1140624	7705	2813061	51.00	51.60	50.60	51.50
1140624	7722	239339073	637.00	645.00	630.00	634.00
1140624	7732	606840	40.00	40.80	40.00	40.80
1140624	7736	6057259	102.00	105.00	101.00	104.50
1140624	7740	32866870	207.00	209.00	204.50	205.00
1140624	7749	589485221	712.00	716.00	675.00	677.00
1140624	8011	10526023	20.20	20.75	20.20	20.50
1140624	8016	88595784	196.50	202.00	196.50	200.50
1140624	8021	688753071	37.90	39.95	36.65	39.25
1140624	8028	1495842035	140.00	145.00	140.00	143.00
1140624	8033	440398854	61.60	61.80	60.10	61.60
1140624	8039	39579536	45.65	47.25	45.65	46.75
1140624	8045	16743169	70.80	74.30	70.40	71.50
1140624	8046	456089201	109.00	113.00	109.00	112.00
1140624	8070	152579994	39.00	40.55	38.90	40.10
1140624	8072	706261725	48.55	53.00	48.55	53.00
1140624	8081	177379996	241.00	245.00	240.50	241.00
1140624	8101	39027	16.45	16.45	16.00	16.00
1140624	8103	12634692	45.60	46.80	45.60	46.75
1140624	8104	46540063	39.30	39.70	38.35	38.35
1140624	8105	6118235	12.15	12.45	12.15	12.30
1140624	8110	85149175	14.10	14.45	13.65	13.70
1140624	8112	567103224	49.85	51.20	49.75	51.20
1140624	8112A	3623789	44.10	44.15	44.10	44.15
1140624	8114	165457742	284.00	292.50	282.00	291.00
1140624	8131	10307807	26.85	27.30	26.85	27.25
1140624	8150	62735339	27.80	28.20	27.75	27.95
1140624	8162	975048	36.60	38.60	36.60	37.40
1140624	8163	32038524	32.75	33.50	32.75	33.25
1140624	8201	567860	10.25	10.70	10.25	10.70
1140624	8210	2586334779	483.00	495.00	471.50	476.00
1140624	8213	6454299	29.85	30.40	29.85	30.10
1140624	8215	3734188	23.10	23.70	23.10	23.60
1140624	8222	264877876	54.10	54.40	53.30	53.90
1140624	8249	354182426	51.00	54.50	50.80	53.60
1140624	8261	18982221	81.50	83.50	81.50	83.10
1140624	8271	39206396	55.00	56.00	54.40	54.70
1140624	8341	27354623	75.20	76.70	75.20	76.30
1140624	8367	3867786	46.70	47.10	46.50	47.00
1140624	8374	69290666	94.80	96.70	94.30	95.80
1140624	8404	6014201	19.70	20.20	19.70	20.20
1140624	8411	384237	12.95	13.00	12.95	13.00
1140624	8422	57744870	179.50	180.50	178.50	179.50
1140624	8429	2173976	7.82	8.33	7.82	8.20
1140624	8438	3364134	30.55	31.70	30.45	31.05
1140624	8442	11681463	80.90	83.30	80.90	83.20
1140624	8443	116128	12.10	12.10	12.10	12.10
1140624	8454	54415013	269.50	272.50	267.00	270.00
1140624	8462	4992778	126.50	128.00	126.00	128.00
1140624	8463	1063691	23.00	23.45	22.95	23.10
1140624	8464	231708172	402.00	416.00	402.00	411.50
1140624	8466	1675344	26.50	26.80	26.30	26.80
1140624	8467	10121466	165.00	170.50	164.00	167.00
1140624	8473	3658558	31.55	32.10	31.50	31.70
1140624	8476	1687409	21.25	21.70	21.20	21.70
1140624	8478	21060649	148.50	151.00	148.00	151.00
1140624	8481	160733	46.00	46.00	46.00	46.00
1140624	8482	2770112	57.00	59.90	56.50	58.60
1140624	8487	1038143	77.40	77.60	76.90	76.90
1140624	8488	69416	11.45	11.45	11.25	11.25
1140624	8499	16886671	143.00	156.50	143.00	156.50
1140624	8926	45648794	46.15	46.40	45.75	45.95
1140624	8940	576227	20.80	21.00	20.50	20.75
1140624	8996	456373869	265.00	273.00	265.00	270.50
1140624	9103	1750150	5.03	5.21	5.03	5.14
1140624	910322	13934
1140624	9105	65759908	6.20	6.26	6.16	6.24
1140624	910861	90190	6.00	6.05	5.96	5.96
1140624	9110	91200	6.08	6.08	6.08	6.08
1140624	911608	32772	2.95	3.00	2.95	3.00
1140624	911622	95475	3.98	4.02	3.94	4.02
1140624	911868	580969	1.23	1.24	1.18	1.24
1140624	912000	1219517	2.43	2.50	2.43	2.46
1140624	9136	1853221	5.99	6.06	5.96	5.97
1140624	9802	100938023	106.00	106.50	104.50	106.50
1140624	9902	12955968	18.10	18.40	17.80	17.80
1140624	9904	1144067206	29.85	30.15	29.60	30.15
1140624	9905	736199	23.00	23.00	22.90	22.95
1140624	9906	5798014	74.80	76.40	74.80	76.30
1140624	9907	43361147	18.90	19.20	18.90	19.00
1140624	9908	3901131	30.85	31.20	30.85	31.15
1140624	9910	133793374	113.50	115.00	109.50	114.50
1140624	9911	15762994	86.40	86.40	85.00	85.10
1140624	9912	279278	11.95	12.05	11.95	12.05
1140624	9914	271681579	99.40	103.50	99.40	103.00
1140624	9917	110120962	114.50	116.00	114.00	116.00
1140624	9918	409581	40.35	40.35	40.10	40.10
1140624	9919	11266048	17.15	17.35	17.05	17.20
1140624	9921	202897809	103.50	110.00	103.00	107.00
1140624	9924	4386938	46.50	47.05	46.50	46.55
1140624	9925	5641578	41.40	41.50	41.30	41.35
1140624	9926	418208	52.40	52.40	52.20	52.20
1140624	9927	6892430	69.10	69.70	69.10	69.10
1140624	9928	620486	16.40	16.45	15.95	15.95
1140624	9929	69100	13.70	14.00	13.70	13.80
1140624	9930	5930631	74.30	74.50	73.90	74.30
1140624	9931	877911	34.20	34.20	34.15	34.20
1140624	9933	69238392	25.70	26.25	25.45	26.10
1140624	9934	5988372	9.73	9.93	9.66	9.78
1140624	9935	13739177	23.50	23.85	23.20	23.60
1140624	9937	1818046	62.70	63.20	62.60	63.10
1140624	9938	70130778	53.30	54.00	53.00	53.60
1140624	9939	233182993	160.00	161.50	160.00	161.50
1140624	9940	9052752	25.15	25.65	25.15	25.30
1140624	9941	100511740	101.50	102.00	100.00	101.00
1140624	9941A	967400	51.00	51.00	50.90	50.90
1140624	9942	1751169	112.50	113.00	112.50	113.00
1140624	9943	2796743	76.40	77.50	76.40	77.50
1140624	9944	254552	16.90	17.20	16.85	16.85
1140624	9945	100496346	30.25	30.55	30.10	30.30
1140624	9946	2400963	20.30	20.45	20.15	20.15
1140624	9955	44698182	29.05	29.50	28.75	29.30
1140624	9958	1789271432	237.50	238.50	234.00	236.50

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
00907	永豐優息存股	1140624
00939	統一台灣高息動能	1140701
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
1104	環泥	1140625
1213	大飲	1140626
1218	泰山	1140626
1233	天仁	1140716
1234	黑松	1140630
1236	宏亞	1140710
1301	台塑	1140715
1307	三芳	1140710
1313	聯成	1140626
1319	東陽	1140620
1325	恆大	1140708
1326	台化	1140701
1437	勤益控	1140731
1440	南紡	1140716
1452	宏益	1140703
1475	業旺	1140703
1476	儒鴻	1140710
1521	大億	1140627
1525	江申	1140626
1530	亞崴	1140702
1612	宏泰	1140709
1618	合機	1140818
1707	葡萄王	1140623
1725	元禎	1140701
1726	永記	1140716
1730	花仙子	1140703
1731	美吾華	1140630
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
2013	中鋼構	1140714
2029	盛餘	1140715
2030	彰源	1140701
2032	新鋼	1140627
2069	運錩	1140620
2103	台橡	1140701
2114	鑫永銓	1140624
2207	和泰車	1140702
2228	劍麟	1140708
2231	為升	1140704
2303	聯電	1140624
2312	金寶	1140701
2317	鴻海	1140702
2328	廣宇	1140627
2329	華泰	1140626
2347	聯強	1140623
2354	鴻準	1140702
2357	華碩	1140626
2359	所羅門	1140710
2360	致茂	1140620
2362	藍天	1140624
2368	金像電	1140624
2371	大同	1140708
2373	震旦行	1140707
2376	技嘉	1140730
2382	廣達	1140630
2387	精元	1140624
2388	威盛	1140620
2397	友通	1140625
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
2453	凌群	1140710
2454	聯發科	1140703
2455	全新	1140620
2461	光群雷	1140708
2464	盟立	1140703
2474	可成	1140703
2478	大毅	1140626
2482	連宇	1140708
2486	一詮	1140626
2501	國建	1140710
2504	國產	1140624
2534	宏盛	1140703
2609	陽明	1140709
2611	志信	1140702
2615	萬海	1140624
2616	山隆	1140710
2618	長榮航	1140709
2633	台灣高鐵	1140715
2634	漢翔	1140709
2723	美食-KY	1140623
2727	王品	1140703
2753	八方雲集	1140623
2820	華票	1140630
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
2903	遠百	1140624
2904	匯僑	1140707
2906	高林	1140715
3005	神基	1140626
3010	華立	1140623
3014	聯陽	1140708
3019	亞光	1140624
3026	禾伸堂	1140623
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
3046	建碁	1140703
3090	日電貿	1140703
3130	一零四	1140710
3138	耀登	1140624
3189	景碩	1140703
3305	昇貿	1140714
3311	閎暉	1140703
3338	泰碩	1140702
3413	京鼎	1140620
3416	融程電	1140630
3447	展達	1140624
3450	聯鈞	1140623
3515	華擎	1140626
3557	嘉威	1140626
3583	辛耘	1140630
3591	艾笛森	1140703
3592	瑞鼎	1140703
3669	圓展	1140627
3704	合勤控	1140704
3705	永信	1140624
3708	上緯投控	1140703
3711	日月光投控	1140702
3714	富采	1140625
4119	旭富	1140701
4137	麗豐-KY	1140703
4155	訊映	1140704
4164	承業醫	1140626
4545	銘鈺	1140624
4555	氣立	1140627
4571	鈞興-KY	1140624
4720	德淵	1140709
4739	康普	1140625
4755	三福化	1140627
4904	遠傳	1140709
4906	正文	1140703
4952	凌通	1140625
4961	天鈺	1140701
4977	眾達-KY	1140702
5285	界霖	1140701
5292	華懋	1140710
5306	桂盟	1140630
5434	崇越	1140701
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
5876	上海商銀	1140701
6115	鎰勝	1140704
6120	達運	1140717
6136	富爾特	1140704
6166	凌華	1140710
6176	瑞儀	1140620
6184	大豐電	1140624
6196	帆宣	1140708
6201	亞弘電	1140804
6205	詮欣	1140625
6213	聯茂	1140703
6214	精誠	1140624
6257	矽格	1140708
6285	啟碁	1140702
6288	聯嘉	1140626
6405	悅城	1140716
6409	旭隼	1140710
6414	樺漢	1140627
6449	鈺邦	1140623
6472	保瑞	1140620
6477	安集	1140627
6505	台塑化	1140625
6515	穎崴	1140707
6526	達發	1140703
6558	興能高	1140624
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
6641	基士德-KY	1140707
6655	科定	1140630
6669	緯穎	1140624
6670	復盛應用	1140707
6672	騰輝電子-KY	1140627
6754	匯僑設計	1140701
6768	志強-KY	1140623
6771	平和環保-創	1140626
6776	展碁國際	1140703
6789	采鈺	1140627
6792	詠業	1140620
6807	峰源-KY	1140702
6862	三集瑞-KY	1140702
6890	來億-KY	1140626
6924	榮惠-KY創	1140626
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
8112	至上	1140625
8112A	至上甲特	1140625
8114	振樺電	1140627
8150	南茂	1140627
8163	達方	1140620
8210	勤誠	1140626
8213	志超	1140731
8261	富鼎	1140708
8341	日友	1140625
8462	柏文	1140630
8476	台境*	1140630
8481	政伸	1140707
8482	商億-KY	1140702
8926	台汽電	1140701
910861	神州-DR	1140703
9904	寶成	1140703
9905	大華	1140710
9917	中保科	1140624
9931	欣高	1140623
9934	成霖	1140623
9935	慶豐富	1140702
9939	宏全	1140702
9943	好樂迪	1140707
9944	新麗	1140625