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 (2025/04/25)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140425	0050	3100147680	166.20	166.95	165.50	165.75
1140425	0051	2747747	68.00	68.10	67.60	67.90
1140425	0052	147688687	160.40	161.20	159.90	160.00
1140425	0053	825563	88.00	88.15	87.60	87.60
1140425	0055	3885328	25.91	26.12	25.91	26.12
1140425	0056	1306718776	31.90	32.13	31.86	31.97
1140425	0057	2165745	124.40	124.40	123.85	124.30
1140425	0061	1827492	18.72	18.77	18.68	18.75
1140425	006203	640287	77.75	77.75	77.10	77.60
1140425	006204	1484814	101.00	101.00	100.55	100.80
1140425	006205	5967477	32.36	32.46	32.32	32.34
1140425	006206	4744801	31.30	31.37	31.21	31.29
1140425	006207	272614	24.40	24.44	24.39	24.44
1140425	006208	796849637	97.70	98.20	97.30	97.50
1140425	00625K
1140425	00631L	1944677217	167.70	168.00	165.30	165.60
1140425	00632R	1999658435	25.04	25.23	24.98	25.17
1140425	00633L	168807890	38.16	38.32	37.74	37.74
1140425	00634R	1997876	3.96	3.97	3.95	3.96
1140425	00635U	279306236	37.41	37.46	36.95	36.97
1140425	00636	19169715	22.85	22.85	22.67	22.69
1140425	00636K	1404	7.02	7.02	7.02	7.02
1140425	00637L	577748296	15.50	15.52	15.30	15.30
1140425	00638R	1684536	8.40	8.40	8.36	8.39
1140425	00639	12930718	11.19	11.25	11.16	11.20
1140425	00640L	72583169	47.11	47.47	46.65	47.06
1140425	00641R	22185224	6.11	6.14	6.09	6.11
1140425	00642U	29348398	15.34	15.43	15.31	15.40
1140425	00643	23647197	12.58	12.65	12.54	12.60
1140425	00643K
1140425	00645	13473701	36.43	36.55	36.24	36.42
1140425	00646	209440522	55.95	56.10	55.85	55.95
1140425	00647L	68350211	79.75	80.10	79.30	79.70
1140425	00648R	26340311	5.42	5.44	5.40	5.43
1140425	00650L	243981700	13.88	14.01	13.71	13.84
1140425	00651R	12385817	6.51	6.57	6.50	6.53
1140425	00652	67458174	37.92	38.06	37.46	37.49
1140425	00653L	35729745	57.00	57.00	54.75	54.95
1140425	00654R	4568914	6.58	6.72	6.58	6.72
1140425	00655L	69604888	25.86	25.87	25.57	25.57
1140425	00656R	2810480	7.36	7.41	7.35	7.41
1140425	00657	1667914	42.34	42.55	42.24	42.49
1140425	00657K	2620	13.10	13.10	13.10	13.10
1140425	00660	1646202	37.51	37.56	37.51	37.56
1140425	00661	3618652	46.15	46.40	46.08	46.34
1140425	00662	306226577	80.70	80.90	80.40	80.55
1140425	00663L	8639924	153.30	153.30	151.25	151.65
1140425	00664R	99767789	4.05	4.08	4.03	4.07
1140425	00665L	394478461	9.74	9.79	9.58	9.69
1140425	00666R	6792042	10.40	10.49	10.36	10.41
1140425	00668	7280647	47.39	47.43	47.34	47.43
1140425	00668K	2916	14.58	14.58	14.58	14.58
1140425	00669R	24844778	6.96	6.97	6.94	6.96
1140425	00670L	364762682	102.40	102.85	101.60	102.00
1140425	00671R	93526127	3.74	3.75	3.72	3.74
1140425	00673R	51337360	7.59	7.60	7.54	7.57
1140425	00674R	73878239	7.62	7.70	7.60	7.70
1140425	00675L	552897377	66.80	66.95	65.90	65.90
1140425	00676R	43981874	13.71	13.81	13.68	13.80
1140425	00678	6611275	26.66	26.66	26.48	26.48
1140425	00680L	230264813	7.42	7.49	7.42	7.48
1140425	00681R	1968588	21.18	21.19	21.12	21.14
1140425	00682U	338344	20.31	20.34	20.31	20.33
1140425	00683L	6250119	21.11	21.18	21.07	21.17
1140425	00684R	2957570	15.78	15.80	15.75	15.78
1140425	00685L	77497324	59.90	60.05	59.10	59.30
1140425	00686R	13756558	2.45	2.48	2.45	2.48
1140425	00688L	103206479	7.39	7.45	7.37	7.45
1140425	00689R	5036628	21.90	21.90	21.87	21.87
1140425	00690	17362042	30.74	30.86	30.66	30.69
1140425	00692	57146942	38.90	39.10	38.72	38.80
1140425	00693U	87244624	20.61	20.75	20.61	20.70
1140425	00700	8971603	16.92	17.11	16.91	16.99
1140425	00701	12231239	26.42	26.49	26.35	26.38
1140425	00702	2702395	23.80	23.84	23.80	23.80
1140425	00703	2610470	18.94	19.16	18.94	19.11
1140425	00706L	173277922	6.62	6.65	6.55	6.58
1140425	00707R	1030677	27.94	28.17	27.94	28.17
1140425	00708L	621447973	60.10	60.55	58.75	58.85
1140425	00709	3653480	32.00	32.15	32.00	32.11
1140425	00710B	6355933	19.56	19.61	19.52	19.55
1140425	00711B	4498193	15.79	15.87	15.79	15.87
1140425	00712	168637967	8.82	8.84	8.80	8.83
1140425	00713	516748627	50.15	50.15	49.78	49.80
1140425	00714	4473592	20.42	20.44	20.42	20.43
1140425	00715L	366927176	10.90	10.99	10.84	10.94
1140425	00717	1397438	15.08	15.15	15.08	15.13
1140425	00728	17454242	27.43	27.61	27.42	27.52
1140425	00730	2073462	21.25	21.30	21.10	21.16
1140425	00731	68896684	63.30	63.55	63.25	63.35
1140425	00733	76395537	38.71	38.81	38.05	38.07
1140425	00735	4142165	29.75	29.85	29.68	29.85
1140425	00736	2743496	23.45	23.50	23.42	23.49
1140425	00737	5189591	29.23	29.31	29.16	29.23
1140425	00738U	107258199	29.15	29.20	28.95	28.96
1140425	00739	884160	22.00	22.00	21.94	22.00
1140425	00752	96670092	23.70	23.80	23.53	23.69
1140425	00753L	437115342	9.69	9.82	9.59	9.73
1140425	00757	600914342	95.05	95.20	94.55	94.80
1140425	00762	24886069	59.70	59.75	59.40	59.50
1140425	00763U	6191737	28.61	28.65	28.44	28.44
1140425	00770	120906155	41.56	41.64	41.43	41.50
1140425	00771	72224	16.73	16.73	16.66	16.66
1140425	00775B	65660	32.83	32.83	32.83	32.83
1140425	00783	3726006	19.18	19.32	19.11	19.32
1140425	00830	599005016	35.37	35.46	35.19	35.30
1140425	00850	29609660	39.35	39.50	39.31	39.37
1140425	00851	3261649	43.63	44.63	43.63	44.41
1140425	00852L	20887007	22.36	22.43	22.26	22.37
1140425	00861	36658598	40.69	41.06	40.66	41.03
1140425	00865B	8861755	47.50	47.65	47.48	47.59
1140425	00875	2549698	36.52	36.53	36.34	36.41
1140425	00876	6361940	33.56	33.90	33.56	33.86
1140425	00878	893605907	20.01	20.14	20.01	20.09
1140425	00881	199018980	20.60	20.70	20.55	20.61
1140425	00882	111919252	13.18	13.18	13.07	13.09
1140425	00885	80096698	11.80	11.97	11.80	11.88
1140425	00891	104975181	15.83	15.94	15.81	15.84
1140425	00892	21590201	14.81	14.92	14.78	14.78
1140425	00893	78480011	20.93	21.04	20.89	20.94
1140425	00894	47282828	16.76	17.19	16.76	17.12
1140425	00895	73724604	27.08	27.15	26.96	27.01
1140425	00896	4668439	14.47	14.79	14.44	14.44
1140425	00897	5342629	7.06	7.09	7.05	7.06
1140425	00898	1616318	6.55	6.59	6.55	6.57
1140425	00899	716042	13.63	13.69	13.63	13.64
1140425	00900	64586729	12.43	12.46	12.34	12.37
1140425	00901	3342231	17.60	17.70	17.57	17.58
1140425	00902	12135858	8.09	8.18	8.09	8.13
1140425	00903	7331783	13.45	13.48	13.41	13.46
1140425	00904	10954999	15.87	15.92	15.80	15.81
1140425	00905	32391005	11.85	11.96	11.85	11.88
1140425	00907	11759099	14.20	14.20	14.11	14.11
1140425	00908	11020617	13.18	13.19	13.13	13.19
1140425	00909	109089224	26.84	26.90	26.68	26.79
1140425	00910	14193813	25.78	25.90	25.71	25.78
1140425	00911	4700621	21.68	21.68	21.56	21.58
1140425	00912	9548856	16.40	16.59	16.40	16.49
1140425	00913	2651247	17.82	17.94	17.81	17.88
1140425	00915	64987384	21.98	22.02	21.90	21.92
1140425	00916	4019268	23.06	23.14	23.01	23.06
1140425	00917	13659742	21.09	21.10	21.02	21.05
1140425	00918	232496824	20.64	20.74	20.63	20.68
1140425	00919	945251084	21.00	21.07	20.90	20.94
1140425	00920	531786	12.12	12.12	12.10	12.11
1140425	00921	6369569	15.84	15.85	15.73	15.75
1140425	00922	125423336	18.38	18.45	18.34	18.40
1140425	00923	58713210	18.83	18.90	18.77	18.82
1140425	00924	148221020	22.87	22.93	22.79	22.85
1140425	00925	3432098	15.98	15.98	15.96	15.97
1140425	00926	32930577	20.16	20.16	20.06	20.10
1140425	00927	68020878	15.85	15.92	15.80	15.81
1140425	00929	358846208	16.91	16.94	16.82	16.84
1140425	00930	20120430	16.23	16.23	16.15	16.17
1140425	00932	9389351	13.79	13.82	13.73	13.74
1140425	00934	65452755	16.41	16.48	16.34	16.39
1140425	00935	79224998	18.89	19.02	18.88	18.95
1140425	00936	20842839	13.79	13.82	13.71	13.72
1140425	00938	18617855	13.00	13.03	12.98	13.03
1140425	00939	57069182	13.26	13.30	13.16	13.16
1140425	00940	213765953	8.57	8.60	8.53	8.55
1140425	00941	49167835	12.56	12.76	12.56	12.75
1140425	00943	4773479	13.01	13.06	12.92	12.93
1140425	00944	31265716	13.55	13.56	13.47	13.47
1140425	00945B	238690250	14.80	14.81	14.76	14.78
1140425	00946	27489884	8.58	8.61	8.54	8.55
1140425	00947	28420377	12.13	12.25	12.12	12.13
1140425	00949	49752854	16.38	16.43	16.30	16.31
1140425	00951	29960080	7.31	7.33	7.27	7.32
1140425	00952	24573626	8.38	8.45	8.38	8.42
1140425	00953B	493639917	9.96	9.98	9.94	9.96
1140425	00954	17368957	7.69	7.72	7.66	7.70
1140425	00956	10475565	10.05	10.05	9.97	9.97
1140425	00960	19641023	13.25	13.35	13.24	13.28
1140425	00961	1273722	9.03	9.05	8.98	8.99
1140425	00962	3168483	8.31	8.48	8.31	8.43
1140425	00963	26607240	10.55	10.55	10.46	10.46
1140425	00964	17085357	9.66	9.66	9.63	9.64
1140425	00965	94097800	17.00	17.07	16.99	17.03
1140425	00971	33461196	13.27	13.33	13.24	13.29
1140425	00972	18052320	15.90	15.91	15.82	15.84
1140425	009800	57424602	8.78	8.80	8.75	8.75
1140425	009801	100626086	8.42	8.45	8.38	8.41
1140425	009802	72376006	8.91	8.94	8.89	8.94
1140425	009803	47373364	8.88	8.92	8.84	8.87
1140425	009804	296944350	10.10	10.19	10.10	10.16
1140425	01001T	1500550	13.18	13.18	13.15	13.17
1140425	01002T	2999620	15.00	15.01	14.99	15.00
1140425	01004T	23240	11.62	11.62	11.62	11.62
1140425	01007T	2880964	15.19	15.20	15.15	15.15
1140425	01009T	4323400	6.43	6.43	6.33	6.43
1140425	01010T	98029980	9.99	10.00	9.99	10.00
1140425	020000
1140425	020011
1140425	020012
1140425	020018
1140425	020019
1140425	02001L	1136020	17.63	17.63	17.35	17.35
1140425	02001R	25120	1.57	1.57	1.57	1.57
1140425	02001S
1140425	020020	194330	10.80	10.82	10.77	10.79
1140425	020028	448010	7.86	7.86	7.85	7.85
1140425	020029	1506610	8.73	8.78	8.73	8.77
1140425	020030	171330	5.42	5.56	5.42	5.53
1140425	020031	102470	5.39	5.42	5.39	5.42
1140425	020032
1140425	020034	193540	7.11	7.21	7.11	7.17
1140425	020036
1140425	020037
1140425	020038	666060	7.20	7.25	7.20	7.24
1140425	020039	257340	6.14	6.14	6.11	6.12
1140425	1101	317645702	29.35	29.65	29.35	29.35
1140425	1101B	300102	47.80	47.80	47.55	47.75
1140425	1102	278047580	44.80	44.85	43.75	43.95
1140425	1103	2337936	14.90	15.00	14.90	14.95
1140425	1104	8541791	27.65	27.85	27.50	27.60
1140425	1108	834258	13.75	13.80	13.75	13.75
1140425	1109	1529750	16.35	16.50	16.30	16.30
1140425	1110	3523966	17.55	17.65	17.40	17.60
1140425	1201	3298646	16.15	16.20	16.00	16.10
1140425	1203	2723619	39.00	39.00	38.60	38.60
1140425	1210	108474431	60.30	60.40	59.40	59.80
1140425	1213	125801	12.95	13.10	12.90	12.90
1140425	1215	34039501	99.30	100.00	98.50	98.60
1140425	1216	1084711950	76.50	76.90	75.80	76.20
1140425	1217	9749642	11.30	11.30	11.15	11.25
1140425	1218	14184955	20.60	20.65	20.45	20.55
1140425	1219	6988663	13.65	13.75	13.60	13.75
1140425	1220	2011289	13.85	14.00	13.80	13.80
1140425	1227	14953077	33.90	34.15	33.65	33.65
1140425	1229	17163856	44.10	44.40	43.95	44.00
1140425	1231	21276617	131.00	132.00	130.00	131.00
1140425	1232	7184185	152.00	153.00	151.50	152.00
1140425	1233	796941	34.05	34.50	34.05	34.45
1140425	1234	5187276	39.40	39.40	39.00	39.00
1140425	1235	100500	100.50	100.50	100.50	100.50
1140425	1236	77060	20.85	20.85	20.85	20.85
1140425	1256	3513966	122.00	122.00	117.50	118.00
1140425	1301	460050856	34.55	34.80	34.10	34.10
1140425	1303	156755855	30.75	30.95	30.35	30.40
1140425	1304	12956558	10.20	10.30	10.10	10.15
1140425	1305	2747570	11.20	11.25	11.05	11.05
1140425	1307	66455471	36.70	36.95	36.00	36.95
1140425	1308	3558554	13.05	13.20	12.95	12.95
1140425	1309	2572807	11.70	11.70	11.55	11.70
1140425	1310	3809458	9.00	9.00	8.90	8.92
1140425	1312	70075908	11.55	12.00	11.50	11.65
1140425	1312A	45700	22.85	22.85	22.85	22.85
1140425	1313	5034088	8.22	8.26	8.20	8.23
1140425	1314	31269151	7.07	7.11	7.02	7.05
1140425	1315	292100	65.20	65.20	65.20	65.20
1140425	1316	167155786	15.15	15.40	14.75	14.80
1140425	1319	858731338	132.50	133.50	128.50	129.00
1140425	1321	5841569	34.30	34.80	34.10	34.70
1140425	1323	695270	20.35	20.65	20.35	20.65
1140425	1324	349211	11.25	11.25	11.15	11.20
1140425	1325	5652294	24.65	24.95	24.30	24.70
1140425	1326	134079018	25.20	25.30	25.05	25.05
1140425	1337	600050	5.64	5.75	5.61	5.68
1140425	1338	1940283	23.65	23.95	23.30	23.55
1140425	1339	2648388	53.40	53.40	52.20	52.90
1140425	1340	253041	7.20	7.20	7.11	7.11
1140425	1341	2642981	64.50	64.50	64.30	64.40
1140425	1342	54494908	94.00	94.70	92.00	93.10
1140425	1402	169573247	31.95	32.60	31.95	32.15
1140425	1409	10416545	12.35	12.40	12.20	12.25
1140425	1410	167290	32.65	33.05	32.65	33.05
1140425	1413	481772	11.25	11.35	11.20	11.20
1140425	1414	7134443	18.10	18.40	17.75	18.00
1140425	1416	1057657	12.15	12.15	12.05	12.15
1140425	1417	967425	7.90	7.94	7.76	7.83
1140425	1418	194446	21.35	21.70	21.35	21.45
1140425	1419	1679278	40.80	41.20	40.60	40.75
1140425	1423	967654	32.55	32.55	32.25	32.50
1140425	1432	1787053	16.15	16.25	16.05	16.15
1140425	1434	9700425	16.65	16.75	16.60	16.60
1140425	1435	1143086	35.50	36.30	35.50	35.95
1140425	1436	28056401	118.50	119.50	118.00	119.00
1140425	1437	3155346	31.30	31.50	31.20	31.45
1140425	1438	3602124	42.35	44.20	41.40	43.80
1140425	1439	839650	31.45	31.45	30.15	30.65
1140425	1440	6068168	11.95	12.00	11.85	11.95
1140425	1441	156759	12.15	12.15	11.95	12.00
1140425	1442	63363011	72.30	74.30	71.60	72.40
1140425	1443	1013967	28.10	28.50	28.10	28.15
1140425	1444	3699690	7.33	7.39	7.31	7.33
1140425	1445	585259	14.20	14.20	13.75	13.75
1140425	1446	5017777	25.60	25.70	25.30	25.40
1140425	1447	4289125	6.20	6.22	6.17	6.20
1140425	1449	4271500	13.50	13.55	13.30	13.40
1140425	1451	1611424	18.25	18.35	18.10	18.15
1140425	1452	625244	12.30	12.35	12.25	12.25
1140425	1453	1211061	13.45	13.50	13.40	13.50
1140425	1454	330536	14.20	14.25	14.15	14.15
1140425	1455	2787633	9.41	9.47	9.37	9.41
1140425	1456	183065	13.00	13.00	13.00	13.00
1140425	1457	1871795	16.80	16.90	16.55	16.85
1140425	1459	710188	10.85	11.00	10.80	10.90
1140425	1460	1737700	6.76	6.82	6.76	6.76
1140425	1463	7748158	21.20	21.25	20.90	20.90
1140425	1464	12592017	14.20	14.35	14.15	14.30
1140425	1465	613017	13.95	13.95	13.85	13.90
1140425	1466	22254395	15.55	16.00	15.20	15.50
1140425	1467	657888	9.13	9.13	9.11	9.13
1140425	1468	606514	13.60	13.60	12.95	13.20
1140425	1470	305172	23.45	23.50	23.45	23.50
1140425	1471	1741678	9.56	9.76	9.50	9.73
1140425	1472	24121302	102.00	102.00	96.20	99.80
1140425	1473	6561291	28.90	29.15	28.65	29.00
1140425	1474	415546	12.45	12.50	12.35	12.50
1140425	1475	1415848	42.35	42.85	42.10	42.80
1140425	1476	295550228	397.50	398.50	388.50	390.00
1140425	1477	487600157	275.50	283.00	273.50	282.00
1140425	1503	138812206	142.00	143.00	139.00	139.50
1140425	1504	108316930	47.55	47.75	47.10	47.10
1140425	1506	1541363	11.55	11.65	11.45	11.50
1140425	1512	767271	7.10	7.17	6.94	6.94
1140425	1513	675448032	124.50	125.50	122.50	123.00
1140425	1514	181909827	90.60	91.50	88.70	88.90
1140425	1515	13650789	31.15	31.35	30.50	30.85
1140425	1516	392102	14.50	14.85	14.30	14.40
1140425	1517	971543	11.15	11.15	11.00	11.05
1140425	1519	1735951018	401.00	413.50	400.50	402.00
1140425	1521	6739914	26.20	28.60	26.15	28.60
1140425	1522	95845275	49.00	49.00	47.70	48.00
1140425	1522A	96050	48.00	48.05	48.00	48.05
1140425	1524	461583260	35.00	35.20	33.75	33.80
1140425	1525	1009947	61.80	62.80	61.80	62.30
1140425	1526	1773395	18.80	19.20	18.80	18.95
1140425	1527	4535615	36.35	37.00	36.20	37.00
1140425	1528	10842542	12.40	12.45	12.20	12.20
1140425	1529	9592477	22.35	22.45	21.95	22.20
1140425	1530	2473400	30.50	30.95	30.05	30.40
1140425	1531	1226780	12.35	12.45	12.30	12.40
1140425	1532	16073353	25.60	25.85	25.60	25.65
1140425	1533	1380141	28.85	29.60	28.85	29.15
1140425	1535	2662289	54.90	54.90	54.40	54.50
1140425	1536	776316788	59.10	60.20	57.30	59.50
1140425	1537	10754736	139.00	139.50	138.50	139.00
1140425	1538	355805	29.10	29.50	29.00	29.00
1140425	1539	1435224	18.75	19.00	18.70	18.80
1140425	1540	27303212	28.95	29.35	28.80	28.90
1140425	1541	433649	24.90	25.10	24.70	24.75
1140425	1558	5622929	98.30	99.00	98.30	98.90
1140425	1560	893495307	209.00	218.00	206.00	218.00
1140425	1563	45341521	62.40	62.50	60.80	61.90
1140425	1568	4063427	24.10	24.10	23.60	23.90
1140425	1582	82775321	78.30	78.90	77.40	77.90
1140425	1583	11411151	60.50	63.00	60.30	61.20
1140425	1587	3082772	28.50	28.70	28.05	28.35
1140425	1589	3982353	28.60	29.00	28.40	28.85
1140425	1590	750348133	817.00	826.00	807.00	817.00
1140425	1597	167162483	66.60	72.10	66.60	72.10
1140425	1598	3942168	24.05	24.25	23.90	23.90
1140425	1603	8355245	33.15	33.25	32.80	32.80
1140425	1604	4565672	25.20	25.20	25.00	25.15
1140425	1605	171994896	19.95	20.15	19.65	19.65
1140425	1608	27070207	23.70	23.95	23.40	23.70
1140425	1609	87858563	35.35	35.35	34.70	34.70
1140425	1611	6278734	13.20	13.30	13.10	13.15
1140425	1612	11322282	30.75	31.20	30.55	30.70
1140425	1614	307793	38.20	38.20	37.70	37.90
1140425	1615	2351666	52.50	53.00	52.40	52.50
1140425	1616	56607582	24.80	24.85	24.40	24.50
1140425	1617	3887346	17.35	17.55	17.05	17.20
1140425	1618	31539093	37.15	37.50	36.85	36.95
1140425	1626	1248678	12.55	12.70	12.45	12.45
1140425	1702	16675259	45.75	46.05	45.70	45.85
1140425	1707	26808241	138.00	138.00	136.00	136.50
1140425	1708	26121998	32.90	33.00	32.65	32.90
1140425	1709	3685247	17.15	17.15	16.95	17.05
1140425	1710	9937918	13.20	13.25	13.05	13.10
1140425	1711	13938385	16.70	16.70	16.50	16.60
1140425	1712	17733428	40.85	41.00	40.70	40.90
1140425	1713	8303484	50.60	51.10	50.50	50.80
1140425	1714	16131529	8.56	8.62	8.48	8.48
1140425	1717	18717377	25.65	25.70	25.40	25.50
1140425	1718	9323765	6.41	6.41	6.29	6.33
1140425	1720	3852219	57.50	57.70	57.20	57.20
1140425	1721	8600031	11.45	11.60	11.35	11.50
1140425	1722	30481451	49.80	50.10	49.75	50.00
1140425	1723	24535259	91.30	92.30	91.00	91.50
1140425	1725	1488680	29.00	29.40	28.75	29.10
1140425	1726	1652548	75.00	75.60	75.00	75.30
1140425	1727	4845773	22.30	22.60	22.20	22.40
1140425	1730	1356222	53.30	53.30	53.00	53.00
1140425	1731	1538538	21.80	21.95	21.80	21.90
1140425	1732	1572259	23.20	23.45	23.20	23.35
1140425	1733	4928532	32.50	32.70	32.00	32.05
1140425	1734	3209725	31.10	31.30	31.10	31.25
1140425	1735	275516	16.20	16.45	16.20	16.45
1140425	1736	249581825	172.50	181.00	172.00	176.00
1140425	1737	1824532	31.60	31.80	31.45	31.65
1140425	1752	2070184	35.30	35.60	35.30	35.50
1140425	1760	1836902	67.50	67.50	66.40	67.00
1140425	1762	1967520	28.10	28.80	28.10	28.65
1140425	1773	19055319	130.50	132.00	130.50	131.50
1140425	1776	829863	17.60	17.75	17.40	17.50
1140425	1783	3980815	41.80	43.15	41.80	42.40
1140425	1786	40677684	92.80	93.80	92.00	92.90
1140425	1789	4051872	18.35	18.75	18.35	18.55
1140425	1795	176607562	213.50	215.50	211.50	214.50
1140425	1802	41905572	14.20	14.25	14.05	14.15
1140425	1805	1089935	14.80	15.05	14.75	15.05
1140425	1806	18858181	11.30	11.35	11.05	11.15
1140425	1808	23932718	31.90	32.45	31.90	31.90
1140425	1809	6448351	15.60	15.85	15.55	15.75
1140425	1810	60322566	17.55	18.05	17.25	17.30
1140425	1817	2531060	44.85	44.95	44.45	44.45
1140425	1903	8525033	44.45	45.30	44.45	44.85
1140425	1904	5603809	17.55	17.55	17.40	17.50
1140425	1905	7671402	13.10	13.15	12.85	12.85
1140425	1906	735145	12.90	12.90	12.80	12.90
1140425	1907	18523742	26.30	26.55	26.15	26.30
1140425	1909	5480624	9.22	9.23	9.12	9.15
1140425	2002	339633929	20.55	20.70	20.30	20.30
1140425	2002A	412220	39.00	39.15	39.00	39.10
1140425	2006	88952731	63.50	63.60	62.50	62.70
1140425	2007	1395151	8.19	8.19	8.09	8.11
1140425	2008	246350	25.30	25.30	24.20	24.40
1140425	2009	41655646	33.35	33.40	32.80	33.05
1140425	2010	22253212	17.95	18.15	17.90	18.10
1140425	2012	600552	20.50	20.70	20.45	20.45
1140425	2013	3439415	44.25	44.25	43.80	43.90
1140425	2014	57813575	16.55	16.65	16.30	16.30
1140425	2015	14209852	61.00	61.60	60.60	61.40
1140425	2017	1228453	9.89	9.90	9.74	9.78
1140425	2020	18139024	27.40	27.95	27.35	27.75
1140425	2022	2221841	8.08	8.15	8.05	8.13
1140425	2023	25637050	15.75	15.85	15.65	15.80
1140425	2024	68579	17.25	17.25	17.10	17.10
1140425	2025	3758173	12.45	12.75	12.15	12.20
1140425	2027	516505654	43.95	43.95	42.70	42.80
1140425	2028	1573792	18.40	18.40	18.15	18.15
1140425	2029	3157144	23.80	23.95	23.70	23.80
1140425	2030	3922617	14.90	15.05	14.90	14.95
1140425	2031	11315058	43.50	43.75	43.35	43.50
1140425	2032	2272786	14.90	15.00	14.70	14.75
1140425	2033	691757	18.30	18.35	17.90	17.95
1140425	2034	30310502	20.85	21.50	20.85	21.35
1140425	2038	5841606	14.65	14.85	14.65	14.75
1140425	2049	1435368387	195.50	202.00	195.50	200.00
1140425	2059	2493605960	1760.00	1815.00	1735.00	1795.00
1140425	2062	16949315	25.50	25.75	25.25	25.50
1140425	2069	4334676	16.00	16.00	15.70	15.85
1140425	2101	25245443	36.70	36.70	36.05	36.10
1140425	2102	6119319	17.90	18.65	17.90	18.00
1140425	2103	6623842	18.70	18.70	18.45	18.50
1140425	2104	7908162	10.55	10.70	10.50	10.55
1140425	2105	190543193	51.50	51.60	49.80	49.80
1140425	2106	4463390	23.60	23.80	23.55	23.60
1140425	2107	5835492	24.85	25.00	24.65	24.80
1140425	2108	3399303	26.20	26.40	26.00	26.30
1140425	2109	4660875	16.95	17.10	16.80	16.80
1140425	2114	1508465	88.50	88.80	88.00	88.10
1140425	2115	1149643	27.30	27.80	27.30	27.75
1140425	2201	98256614	40.30	40.55	39.25	39.75
1140425	2204	72449919	67.10	67.90	66.40	67.90
1140425	2206	43014213	70.40	70.40	69.70	70.30
1140425	2207	49196245	613.00	613.00	610.00	612.00
1140425	2208	32253618	16.80	17.10	16.65	16.85
1140425	2211	31249284	80.10	80.50	79.50	80.00
1140425	2227	777416	61.20	61.20	59.90	60.00
1140425	2228	49401826	94.70	94.70	93.00	93.10
1140425	2231	39914468	86.50	88.10	86.20	87.90
1140425	2233	118954673	162.00	162.00	159.00	160.00
1140425	2236	17598105	93.50	94.20	92.50	93.20
1140425	2239	1456817	32.05	32.30	31.30	31.50
1140425	2241	6791319	23.95	24.40	23.80	23.95
1140425	2243	31563107	14.00	14.20	13.15	13.20
1140425	2247	32253341	284.00	287.00	283.50	283.50
1140425	2248	6320483	49.60	53.20	49.60	52.60
1140425	2250	124658275	93.00	98.40	93.00	96.30
1140425	2254	374287	61.40	61.80	61.40	61.80
1140425	2258	12661290	39.15	39.20	38.55	38.70
1140425	2301	346162066	91.00	92.40	91.00	91.70
1140425	2302	9764579	17.35	17.70	17.20	17.20
1140425	2303	2425444316	44.10	44.70	43.95	44.65
1140425	2305	2356965	10.90	10.95	10.75	10.75
1140425	2308	2802457718	334.00	339.50	329.50	330.50
1140425	2312	96125307	19.55	19.65	19.20	19.30
1140425	2313	342516214	54.80	55.10	54.10	54.30
1140425	2314	7261213	10.45	10.50	10.10	10.20
1140425	2316	25037228	37.45	37.95	37.10	37.85
1140425	2317	7980480834	140.50	141.00	138.50	139.00
1140425	2321	69711	13.10	13.85	12.75	13.85
1140425	2323	17007457	7.85	7.89	7.81	7.83
1140425	2324	534006058	27.05	27.50	27.00	27.10
1140425	2327	914483288	455.50	460.00	453.50	456.00
1140425	2328	488051494	35.80	35.85	35.00	35.30
1140425	2329	96326628	32.00	32.00	30.55	30.95
1140425	2330	35411585995	900.00	901.00	886.00	888.00
1140425	2331	19097572	15.35	15.45	15.00	15.15
1140425	2332	340383215	16.55	17.75	16.10	17.05
1140425	2337	736683969	20.25	21.55	20.05	21.25
1140425	2338	25810265	30.00	30.40	29.80	30.00
1140425	2340	22379609	21.15	21.45	20.95	21.30
1140425	2342	5700208	24.55	24.55	24.20	24.20
1140425	2344	782619800	15.75	15.95	15.60	15.80
1140425	2345	4322187413	540.00	557.00	536.00	552.00
1140425	2347	345153787	72.20	72.60	70.00	70.90
1140425	2348	72462032	119.00	121.50	118.50	120.00
1140425	2348A	938317	35.75	35.75	35.75	35.75
1140425	2349	16353784	10.40	10.45	10.25	10.25
1140425	2351	59198790	72.50	72.80	71.40	71.60
1140425	2352	57098383	25.70	25.95	25.50	25.65
1140425	2353	413150589	32.80	33.45	32.80	32.85
1140425	2354	829192474	57.50	59.00	57.50	57.80
1140425	2355	32631132	31.50	31.50	31.05	31.10
1140425	2356	324082225	40.45	41.00	40.20	40.20
1140425	2357	4381769414	555.00	597.00	555.00	591.00
1140425	2359	469564410	121.00	123.00	118.00	119.00
1140425	2360	466594967	283.50	293.00	283.00	287.00
1140425	2362	69418355	47.40	47.80	47.10	47.40
1140425	2363	185638116	47.60	48.35	47.55	48.10
1140425	2364	8919124	74.40	74.50	73.30	74.30
1140425	2365	50235859	31.50	31.70	31.05	31.20
1140425	2367	80553457	23.60	23.80	23.35	23.40
1140425	2368	2062345618	196.50	202.50	193.00	195.00
1140425	2369	9282321	13.50	13.75	13.50	13.55
1140425	2371	703014777	41.15	41.35	39.85	39.85
1140425	2373	789299	62.90	62.90	61.40	61.40
1140425	2374	140316138	44.50	44.70	43.70	44.10
1140425	2375	24145112	52.90	53.80	52.60	52.90
1140425	2376	754061596	224.50	232.00	224.50	231.00
1140425	2377	553355056	136.50	138.50	135.50	136.50
1140425	2379	1394819400	518.00	532.00	518.00	525.00
1140425	2380	182715	3.79	3.80	3.79	3.79
1140425	2382	4815437117	238.00	239.00	234.00	235.00
1140425	2383	4489920817	527.00	566.00	527.00	566.00
1140425	2385	807639531	152.00	153.00	147.50	149.00
1140425	2387	47397295	51.90	52.30	51.40	51.60
1140425	2388	185777442	70.90	71.40	69.70	71.00
1140425	2390	2341359	10.25	10.35	10.15	10.20
1140425	2392	89169531	47.80	48.00	46.70	46.80
1140425	2393	155659790	75.80	76.30	74.30	75.10
1140425	2395	479714918	333.50	341.50	332.00	333.00
1140425	2397	7087113	60.40	60.40	59.50	59.80
1140425	2399	17013267	18.35	18.40	17.95	18.25
1140425	2401	51009943	22.45	22.45	21.20	21.30
1140425	2402	62103829	35.15	35.35	34.65	35.05
1140425	2404	835808259	469.00	470.00	453.00	454.00
1140425	2405	26899509	16.30	16.40	16.20	16.35
1140425	2406	16081307	12.55	12.70	12.35	12.40
1140425	2408	4346588729	38.40	38.90	36.85	37.00
1140425	2409	236980871	12.25	12.45	12.25	12.30
1140425	2412	1444176795	127.00	127.50	126.50	126.50
1140425	2413	3143535	18.10	18.35	18.10	18.30
1140425	2414	4924395	37.60	37.95	37.60	37.80
1140425	2415	1804214	22.20	22.50	22.20	22.30
1140425	2417	14202240	36.30	36.30	35.50	36.00
1140425	2419	10826781	20.65	21.10	20.60	20.95
1140425	2420	9819432	51.80	52.70	51.60	52.40
1140425	2421	417541601	86.00	88.70	85.20	86.10
1140425	2423	4654839	42.45	43.10	41.90	42.60
1140425	2424	7301278	75.00	75.20	72.50	73.80
1140425	2425	43579407	36.70	36.70	35.85	36.15
1140425	2426	9539803	15.50	15.80	15.45	15.80
1140425	2427	216919247	25.05	25.95	24.65	24.90
1140425	2428	85659982	127.00	127.00	123.50	124.00
1140425	2429	189057971	45.00	48.10	44.55	48.10
1140425	2430	879816	26.40	26.60	26.30	26.45
1140425	2431	6656223	10.95	11.10	10.95	11.05
1140425	2432	482700	30.70	30.70	29.80	29.90
1140425	2433	1768798	50.30	50.50	50.30	50.30
1140425	2434	282332	28.25	28.45	28.00	28.45
1140425	2436	55088572	44.40	45.35	44.15	45.00
1140425	2438	1596645	28.40	28.95	28.00	28.45
1140425	2439	481033116	113.00	113.50	110.00	111.50
1140425	2440	14889388	14.85	15.80	14.30	15.35
1140425	2441	20771892	54.00	54.50	53.80	54.00
1140425	2442	13723915	22.90	23.05	22.65	22.80
1140425	2444	2841168	11.85	12.15	11.85	12.05
1140425	2449	1253900078	84.00	85.70	83.30	84.50
1140425	2450	2472261	31.45	31.45	31.30	31.30
1140425	2451	219600249	105.50	108.00	103.00	103.00
1140425	2453	1372192023	64.10	66.00	63.20	64.20
1140425	2454	10192478505	1375.00	1390.00	1370.00	1380.00
1140425	2455	425586688	94.30	95.60	93.50	95.40
1140425	2457	13575912	25.00	25.15	24.75	24.75
1140425	2458	332768086	122.50	124.00	121.50	123.50
1140425	2459	3993605	60.60	61.30	60.60	61.00
1140425	2460	2850042	16.85	17.00	16.70	16.90
1140425	2461	5364608	16.55	16.65	16.30	16.60
1140425	2462	9488245	20.70	21.45	20.65	21.00
1140425	2464	186371236	57.40	60.00	56.30	58.70
1140425	2465	9368597	46.00	47.80	45.75	46.70
1140425	2466	185153442	105.50	108.50	102.50	102.50
1140425	2467	147322044	135.00	136.50	132.50	132.50
1140425	2468	2983384564	77.00	80.50	72.50	72.80
1140425	2471	3321629418	67.20	71.50	65.50	68.20
1140425	2472	106217605	70.90	71.40	69.50	69.50
1140425	2474	662679551	222.50	222.50	214.50	216.00
1140425	2476	135202528	68.90	69.50	68.10	68.30
1140425	2477	8762303	21.45	21.65	21.25	21.50
1140425	2478	12434993	44.25	45.45	44.20	44.80
1140425	2480	182762329	141.00	149.50	141.00	145.50
1140425	2481	79182361	44.80	45.45	44.40	44.70
1140425	2482	1973249	18.85	19.05	18.80	19.00
1140425	2483	632779	17.85	18.15	17.85	18.10
1140425	2484	6431487	20.05	20.35	20.05	20.25
1140425	2485	7530801	11.55	11.70	11.55	11.65
1140425	2486	466314878	73.70	76.40	73.70	74.00
1140425	2488	8550638	45.85	46.25	45.50	45.50
1140425	2489	40181272	13.85	14.05	13.70	13.75
1140425	2491	221055	10.65	10.90	10.65	10.90
1140425	2492	48388325	78.40	78.80	77.20	77.50
1140425	2493	9294741	85.50	86.60	84.80	85.10
1140425	2495	23497993	23.95	24.10	23.65	23.80
1140425	2496	2754804	74.80	76.00	74.60	75.90
1140425	2497	18804863	46.10	46.70	45.40	46.35
1140425	2498	232425996	39.10	39.20	37.85	38.00
1140425	2501	17598543	18.60	18.95	18.60	18.85
1140425	2504	73919220	40.15	40.20	39.50	39.50
1140425	2505	2541950	19.85	20.05	19.75	19.90
1140425	2506	1943489	10.10	10.10	10.00	10.00
1140425	2509	823858	13.80	13.90	13.70	13.70
1140425	2511	6934115	9.10	9.13	9.05	9.06
1140425	2514	3496074	17.00	17.05	16.75	16.95
1140425	2515	27698332	9.95	10.00	9.89	9.90
1140425	2516	45950658	20.05	20.20	19.10	19.85
1140425	2520	79856792	49.55	49.80	49.00	49.10
1140425	2524	10135660	47.80	48.00	47.25	47.80
1140425	2527	14567495	28.55	28.65	27.95	28.10
1140425	2528	34343124	34.05	34.80	34.00	34.20
1140425	2530	10896626	34.25	34.25	33.70	34.00
1140425	2534	4669289	22.90	23.00	22.75	23.00
1140425	2535	16294463	53.20	54.10	53.20	53.50
1140425	2536	2391979	29.30	29.40	28.95	29.10
1140425	2537	6417641	10.40	10.50	10.35	10.40
1140425	2538	1772049	12.60	12.60	12.40	12.50
1140425	2539	71682956	63.70	64.10	61.40	61.40
1140425	2540	38911630	84.00	84.80	83.60	83.70
1140425	2542	98992123	40.20	40.60	40.20	40.30
1140425	2543	356779309	73.30	73.70	71.20	71.80
1140425	2545	29940575	51.40	51.70	50.80	51.30
1140425	2546	2821376	77.80	79.20	77.80	78.40
1140425	2547	51549981	12.85	13.25	12.75	12.75
1140425	2548	64998323	102.00	103.00	101.50	101.50
1140425	2597	31738776	168.50	172.00	168.50	170.50
1140425	2601	45235408	6.32	6.45	5.92	6.29
1140425	2603	2030953665	208.50	209.00	203.00	204.50
1140425	2605	60684758	23.45	23.75	23.05	23.10
1140425	2606	421513056	54.10	55.40	52.60	53.10
1140425	2607	36841634	29.15	29.30	28.85	28.95
1140425	2608	3084204	35.65	35.80	35.45	35.80
1140425	2609	1805171175	71.90	72.00	69.60	69.80
1140425	2610	653114425	21.55	21.55	20.90	20.90
1140425	2611	4449811	19.85	20.00	19.80	19.90
1140425	2612	17439724	41.05	41.75	40.80	41.00
1140425	2613	21712281	28.50	28.55	28.00	28.05
1140425	2614	3678282	16.20	16.25	16.10	16.10
1140425	2615	1242552391	83.60	83.70	81.10	82.20
1140425	2616	2322708	15.40	15.50	15.40	15.45
1140425	2617	8138233	27.70	27.85	27.55	27.65
1140425	2618	712931362	39.60	39.70	38.70	38.70
1140425	2630	147650352	36.80	37.90	36.50	37.00
1140425	2633	129373554	26.70	27.00	26.60	26.60
1140425	2634	677900651	47.05	47.85	46.95	47.15
1140425	2636	16648368	70.50	71.20	70.10	70.20
1140425	2637	479418232	62.40	63.50	61.10	61.20
1140425	2642	1733001	26.75	27.55	26.75	27.05
1140425	2645	46161811	100.50	101.50	100.00	100.50
1140425	2646	52228142	24.10	24.25	24.00	24.00
1140425	2701	719389	11.35	11.35	11.25	11.25
1140425	2702	571343	12.70	12.90	12.70	12.80
1140425	2704	1689656	45.20	45.90	45.20	45.35
1140425	2705	1247705	16.95	17.10	16.85	17.00
1140425	2706	1320199	13.20	13.25	13.10	13.15
1140425	2707	39709316	195.00	195.00	193.00	193.50
1140425	2712	351150	19.45	19.75	19.45	19.45
1140425	2722	2006838	28.35	28.80	28.30	28.60
1140425	2723	7547986	91.00	91.60	90.50	90.50
1140425	2727	43360056	218.00	218.00	214.50	214.50
1140425	2731	70727586	129.00	130.00	128.00	129.00
1140425	2739	2615515	40.15	40.60	40.10	40.35
1140425	2748	6155467	48.00	48.70	47.85	47.90
1140425	2753	90877843	181.00	183.00	177.50	181.50
1140425	2762	3668386	80.40	80.50	79.90	80.30
1140425	2801	258566989	17.85	17.90	17.80	17.85
1140425	2809	147828741	47.90	48.55	47.70	48.55
1140425	2812	115789707	19.10	19.15	19.00	19.10
1140425	2816	15115608	27.85	29.30	27.75	28.85
1140425	2820	7946109	14.75	14.85	14.75	14.80
1140425	2832	29036652	33.20	33.25	32.90	33.05
1140425	2834	126799608	14.00	14.05	13.95	13.95
1140425	2836	11823519	11.55	11.65	11.55	11.65
1140425	2836A	88
1140425	2838	23603560	16.25	16.25	16.15	16.20
1140425	2838A	2181397	53.90	53.90	53.90	53.90
1140425	2845	104190268	12.50	12.80	12.50	12.80
1140425	2849	1087333	13.10	13.20	13.05	13.10
1140425	2850	43669615	106.00	106.00	104.00	104.50
1140425	2851	20619869	25.65	25.85	25.65	25.75
1140425	2852	28248109	28.25	28.45	28.15	28.40
1140425	2855	45862092	22.65	22.95	22.55	22.95
1140425	2867	19702247	5.55	5.56	5.49	5.50
1140425	2880	191319606	26.50	26.70	26.40	26.40
1140425	2881	1103561355	79.30	79.60	78.80	79.40
1140425	2881A	4458543	63.90	63.90	63.80	63.90
1140425	2881B	31679467	62.30	62.80	62.30	62.50
1140425	2881C	598018	51.80	52.10	51.80	52.10
1140425	2882	1559699208	54.00	54.80	53.80	54.10
1140425	2882A	4476039	61.70	61.80	61.70	61.70
1140425	2882B	2901197	61.30	61.50	61.30	61.50
1140425	2883	1400617569	16.00	16.25	16.00	16.05
1140425	2883B	18911136	7.75	7.87	7.75	7.82
1140425	2884	262543218	27.65	27.75	27.55	27.55
1140425	2885	740301036	30.05	30.45	30.05	30.25
1140425	2886	363742846	37.70	37.75	37.40	37.45
1140425	2887	774375342	15.90	16.20	15.90	16.15
1140425	2887E	3852383	50.90	51.00	50.90	51.00
1140425	2887F	28826
1140425	2887Z1	614414	15.75	15.75	15.75	15.75
1140425	2888	442221588	11.25	11.45	11.25	11.45
1140425	2888A	9552529	38.70	38.80	38.55	38.70
1140425	2888B	34953791	38.50	39.10	38.50	38.65
1140425	2889	25174145	12.00	12.20	12.00	12.05
1140425	2890	463003251	20.70	20.90	20.60	20.75
1140425	2891	2337229381	36.75	37.15	36.30	36.95
1140425	2891B	346139	63.30	63.50	63.10	63.50
1140425	2891C	118500	59.20	59.30	59.20	59.30
1140425	2892	489121595	25.00	25.10	24.90	24.95
1140425	2897	20586880	9.30	9.32	9.26	9.31
1140425	2897B	64449	11.75	11.75	11.75	11.75
1140425	2901	262703	24.90	24.95	24.70	24.85
1140425	2903	29680652	22.85	22.85	22.60	22.65
1140425	2904	867713	18.05	18.30	18.00	18.10
1140425	2905	6424115	13.65	13.90	13.50	13.55
1140425	2906	1315571	15.30	15.35	15.15	15.30
1140425	2908	10460547	19.90	19.90	19.65	19.85
1140425	2910	390098	23.15	23.15	22.60	22.60
1140425	2911	44579	4.92	4.94	4.92	4.94
1140425	2912	230410909	258.00	259.00	257.50	257.50
1140425	2913	7179828	15.70	15.90	15.60	15.65
1140425	2915	47923470	54.30	54.70	54.00	54.20
1140425	2923	1045610	20.80	21.85	20.75	21.35
1140425	2929	2954030	10.40	10.60	10.30	10.30
1140425	2939	156923	25.60	26.60	25.60	26.60
1140425	2945	451200	37.45	38.25	37.35	38.25
1140425	3002	667492	13.00	13.10	12.95	13.05
1140425	3003	50775014	50.60	52.50	50.50	52.30
1140425	3004	9094316	91.60	93.10	91.60	92.00
1140425	3005	253878931	104.50	107.00	104.00	105.50
1140425	3006	60576776	53.20	53.50	52.00	52.10
1140425	3008	2022908350	2180.00	2250.00	2180.00	2225.00
1140425	3010	66161797	93.00	94.80	93.00	93.40
1140425	3011	6324335	12.70	13.05	12.60	12.90
1140425	3013	345302202	84.80	85.60	83.50	84.10
1140425	3014	63407475	128.00	128.00	125.50	125.50
1140425	3015	28348208	50.20	51.40	50.20	50.90
1140425	3016	10825065	32.75	32.80	31.80	31.90
1140425	3017	6695939233	465.00	485.00	461.00	471.00
1140425	3018	258540	20.45	20.65	20.10	20.10
1140425	3019	2566354716	138.50	140.00	134.00	135.00
1140425	3021	4077623	17.40	17.95	17.30	17.55
1140425	3022	132609684	81.50	82.80	81.20	81.20
1140425	3023	498766851	210.00	219.00	208.50	215.00
1140425	3024	14541949	14.70	15.00	14.55	14.90
1140425	3025	21365345	50.10	51.00	50.00	50.50
1140425	3026	15991021	82.10	82.20	81.60	81.80
1140425	3027	13354541	30.30	30.85	29.90	30.05
1140425	3028	8744030	31.30	31.55	31.05	31.45
1140425	3029	2675821054	125.50	129.00	121.50	124.00
1140425	3030	87376055	102.00	103.00	101.00	102.50
1140425	3031	5342762	17.40	17.75	17.40	17.75
1140425	3032	87931691	62.50	63.10	61.30	61.80
1140425	3033	29357546	31.55	31.75	31.45	31.65
1140425	3034	1494082104	494.00	507.00	493.00	503.00
1140425	3035	2409176509	181.50	183.00	177.50	178.50
1140425	3036	702406783	105.00	111.00	105.00	109.50
1140425	3036A	4933201	50.10	50.20	50.10	50.20
1140425	3037	3440069036	90.80	94.40	90.60	92.60
1140425	3038	13223303	24.50	25.05	24.50	24.75
1140425	3040	6448712	46.15	46.25	45.60	46.05
1140425	3041	21111247	23.60	24.55	23.55	24.50
1140425	3042	43772789	87.70	87.90	87.00	87.70
1140425	3043	2574111	25.00	25.40	24.85	24.90
1140425	3044	321673857	181.50	184.00	180.50	184.00
1140425	3045	1065835983	114.50	114.50	113.00	113.00
1140425	3046	9377325	44.25	45.35	44.10	44.95
1140425	3047	84848719	19.30	20.65	19.15	20.65
1140425	3048	6600364	23.75	24.35	23.75	24.00
1140425	3049	5963900	6.95	7.01	6.85	6.95
1140425	3050	5656075	13.10	13.20	13.00	13.20
1140425	3051	14351350	28.90	29.60	28.75	28.95
1140425	3052	7127092	11.05	11.35	11.05	11.25
1140425	3054	146749	24.35	24.35	23.95	23.95
1140425	3055	10910149	48.60	49.95	48.60	49.65
1140425	3056	189110388	38.10	38.90	38.10	38.80
1140425	3057	663857	8.19	8.27	8.19	8.26
1140425	3058	3163792	10.95	11.05	10.70	10.70
1140425	3059	84640579	34.20	34.65	33.75	34.05
1140425	3060	143048836	24.65	26.70	24.65	25.80
1140425	3062	34487884	21.35	21.45	20.95	21.20
1140425	3090	42216166	62.50	62.80	62.30	62.40
1140425	3092	1893424	18.90	19.00	18.60	18.60
1140425	3094	3981278	22.80	23.95	22.80	23.60
1140425	3130	7798622	222.00	225.50	222.00	225.50
1140425	3138	31114682	81.50	86.00	80.20	85.00
1140425	3149	122681696	31.05	31.75	30.40	31.25
1140425	3150	2606019	22.50	22.50	21.00	21.05
1140425	3164	602132	20.70	20.70	19.30	19.40
1140425	3167	63754828	68.20	68.50	67.30	67.80
1140425	3168	5533833	50.20	50.20	49.80	49.90
1140425	3189	461301524	73.80	75.70	72.70	74.10
1140425	3209	50400664	37.10	37.25	36.70	36.90
1140425	3229	736493	13.05	13.05	12.50	13.00
1140425	3231	3136547346	103.50	104.50	102.00	102.50
1140425	3257	4290093	45.60	45.65	44.50	44.90
1140425	3266	635477	15.90	15.90	15.75	15.75
1140425	3296	1563909	20.00	20.20	19.75	20.15
1140425	3305	130759875	55.20	58.70	55.00	57.80
1140425	3308	488825	17.10	17.20	16.95	17.20
1140425	3311	8741051	38.80	39.20	38.70	39.00
1140425	3312	76478367	42.50	44.70	42.40	43.30
1140425	3321	61804	6.17	6.20	6.11	6.20
1140425	3338	32160413	47.10	48.85	47.10	48.00
1140425	3346	12946159	28.20	28.30	27.75	27.80
1140425	3356	223188123	53.70	58.30	53.70	58.30
1140425	3376	2334357423	185.50	192.50	184.00	186.00
1140425	3380	25053220	27.15	27.15	26.30	26.60
1140425	3406	288587117	369.50	376.00	369.00	369.50
1140425	3413	706080135	278.00	281.00	269.50	269.50
1140425	3416	12423770	134.00	135.50	132.50	133.00
1140425	3419	2285196	14.75	14.80	14.55	14.65
1140425	3432	488115	13.90	14.20	13.85	13.95
1140425	3437	4574803	15.35	15.75	15.30	15.50
1140425	3443	2299779531	1000.00	1005.00	977.00	979.00
1140425	3447	27685929	48.25	48.80	47.45	47.45
1140425	3450	4531421903	199.50	202.00	194.00	195.50
1140425	3454	56946561	116.00	119.50	116.00	119.50
1140425	3481	520511385	14.35	14.50	14.15	14.15
1140425	3494	1229172	14.35	14.45	14.10	14.45
1140425	3501	23158103	56.50	58.10	56.40	58.00
1140425	3504	10014370	44.10	44.50	43.60	43.95
1140425	3515	60177898	171.00	172.00	169.50	171.00
1140425	3518	2104925	18.45	18.50	17.80	17.80
1140425	3528	1351276371	76.40	81.60	76.40	81.60
1140425	3530	3375146	56.30	57.20	56.00	56.30
1140425	3532	19382888	77.10	79.30	77.10	78.40
1140425	3533	2908356795	1220.00	1280.00	1220.00	1255.00
1140425	3535	31930475	33.10	33.30	32.05	32.20
1140425	3543	831227	17.40	17.60	17.15	17.35
1140425	3545	37352162	62.20	62.60	61.30	61.70
1140425	3550	2067252	12.35	12.50	12.10	12.40
1140425	3557	5517323	48.20	48.75	47.90	48.45
1140425	3563	1277002225	417.00	423.00	402.00	402.00
1140425	3576	18419239	8.53	8.65	8.45	8.45
1140425	3583	542094388	273.00	280.00	270.00	270.00
1140425	3588	9065255	48.25	49.60	48.25	49.25
1140425	3591	14452639	18.75	19.25	18.65	19.00
1140425	3592	127986762	323.00	325.50	318.00	321.00
1140425	3593	351041	9.50	9.98	9.50	9.95
1140425	3596	646825674	231.50	233.50	225.50	231.50
1140425	3605	79766865	47.15	47.80	46.80	46.80
1140425	3607	6145619	14.60	15.00	14.55	14.80
1140425	3617	106800631	268.50	275.00	268.50	271.00
1140425	3622	6201097	49.75	49.75	48.95	49.10
1140425	3645	86000518	48.95	49.20	48.05	48.70
1140425	3652	1833053	28.75	29.20	28.60	29.10
1140425	3653	1665781717	958.00	1010.00	958.00	1010.00
1140425	3661	5020295930	2230.00	2240.00	2155.00	2160.00
1140425	3665	2252728131	545.00	553.00	538.00	540.00
1140425	3669	1161257	34.40	34.95	34.40	34.60
1140425	3673	38813484	31.05	31.20	30.80	30.95
1140425	3679	14902741	138.50	142.50	138.00	140.00
1140425	3686	5033083	16.20	16.40	16.10	16.40
1140425	3694	97447484	43.35	44.55	42.25	44.05
1140425	3701	13752938	28.50	29.90	28.50	29.40
1140425	3702	434685383	66.10	68.40	65.90	66.50
1140425	3703	10374780	24.15	24.35	24.15	24.25
1140425	3704	49506250	29.05	29.60	28.55	29.10
1140425	3705	179370365	64.00	65.40	62.80	65.40
1140425	3706	520080061	51.90	52.30	51.20	51.40
1140425	3708	34809404	74.30	74.30	71.60	73.10
1140425	3711	2237934846	139.00	141.50	137.00	137.50
1140425	3712	40647973	45.90	46.10	45.55	45.80
1140425	3714	50434222	36.90	36.90	36.30	36.40
1140425	3715	54573918	40.20	41.10	39.95	40.35
1140425	3716	6916342	35.00	35.30	34.55	35.00
1140425	4104	31124245	84.70	84.90	84.40	84.60
1140425	4106	784776	21.60	21.60	21.50	21.50
1140425	4108	1684196	12.95	13.05	12.85	12.90
1140425	4119	6063579	70.50	70.90	70.00	70.90
1140425	4133	3742389	27.40	27.75	27.10	27.35
1140425	4137	6197216	109.50	110.50	109.50	110.50
1140425	4142	14851063	18.25	18.45	18.25	18.40
1140425	4148	12906122	46.20	49.90	45.65	48.70
1140425	4155	1110848	18.15	18.40	17.95	18.00
1140425	4164	35086844	42.75	43.50	42.30	42.80
1140425	4190	353235	33.95	34.10	33.95	34.00
1140425	4306	12621554	15.95	16.00	15.85	15.85
1140425	4414	827041	3.34	3.39	3.34	3.35
1140425	4426	2318617	11.45	11.70	11.25	11.25
1140425	4438	5138295	80.00	80.50	79.40	79.50
1140425	4439	2711798	82.50	84.50	81.00	81.00
1140425	4440	604803	18.70	18.85	18.65	18.70
1140425	4526	40558487	21.95	22.25	21.75	21.80
1140425	4532	97542693	27.50	28.20	27.40	27.50
1140425	4536	28731295	178.00	179.00	177.00	177.00
1140425	4540	56471812	36.45	38.10	36.45	37.10
1140425	4545	5544191	31.80	32.65	31.55	32.50
1140425	4551	16363546	93.50	94.00	91.60	91.60
1140425	4552	559978	20.10	20.25	20.10	20.10
1140425	4555	4647246	34.30	34.50	33.55	34.20
1140425	4557	10756519	106.50	106.50	104.50	104.50
1140425	4560	7900433	32.85	32.85	32.05	32.45
1140425	4562	18981039	40.65	40.85	40.05	40.20
1140425	4564	9988368	18.00	18.15	17.75	17.90
1140425	4566	41251546	55.90	56.70	55.70	56.00
1140425	4569	26102764	136.50	140.00	135.00	138.00
1140425	4571	111193398	145.00	151.00	144.00	147.00
1140425	4572	516063227	176.50	182.50	174.50	177.50
1140425	4576	290645760	106.50	110.00	105.50	106.50
1140425	4581	563850	51.00	51.10	50.90	50.90
1140425	4583	624688159	604.00	616.00	597.00	609.00
1140425	4588	2803512	65.70	66.70	65.70	65.90
1140425	4720	3539054	16.20	16.40	16.10	16.15
1140425	4722	83674785	57.40	58.80	56.80	57.10
1140425	4736	9762483	133.50	133.50	131.50	132.00
1140425	4737	109812	55.00	55.00	54.60	54.60
1140425	4739	6075907	43.65	43.85	43.20	43.40
1140425	4746	20459945	59.20	59.50	58.70	59.20
1140425	4755	4364257	100.50	101.50	100.00	100.00
1140425	4763	1609371747	810.00	829.00	810.00	813.00
1140425	4764	665490	39.00	39.10	39.00	39.00
1140425	4766	142157631	335.00	337.50	327.00	328.00
1140425	4770	192589320	238.50	243.50	236.00	237.00
1140425	4771	59344982	188.00	194.50	186.50	193.50
1140425	4807	3333052	18.05	18.35	17.60	18.10
1140425	4904	533481514	86.50	87.00	85.60	85.60
1140425	4906	43251380	27.30	27.70	27.00	27.45
1140425	4912	23901869	83.50	85.40	83.50	85.10
1140425	4915	142572751	74.00	74.30	72.00	72.00
1140425	4916	1467358532	40.50	43.20	40.30	41.00
1140425	4919	55676529	68.00	68.50	67.00	67.40
1140425	4927	57407003	21.80	22.80	21.50	22.45
1140425	4930	2395048	24.60	24.85	24.60	24.60
1140425	4934	6941768	9.86	10.10	9.85	9.95
1140425	4935	3410350	43.90	44.45	43.80	44.00
1140425	4938	291198865	80.80	81.20	80.00	80.60
1140425	4942	1618888	38.70	38.70	38.20	38.45
1140425	4943	136458	12.05	12.05	11.90	11.90
1140425	4949	468493900	50.80	52.30	50.80	52.30
1140425	4952	9560366	39.90	41.05	39.90	41.00
1140425	4956	15533023	21.90	22.10	21.50	21.80
1140425	4958	395211752	95.70	97.10	95.60	96.40
1140425	4960	14603141	12.65	12.80	12.65	12.75
1140425	4961	133090651	207.50	211.50	205.00	205.50
1140425	4967	66285647	74.00	74.50	73.20	73.60
1140425	4968	385936216	137.50	140.00	134.50	135.50
1140425	4976	13659602	25.90	26.60	25.80	26.00
1140425	4977	439071876	89.20	92.20	89.20	91.80
1140425	4989	618748	14.60	14.60	14.45	14.55
1140425	4994	4744074	97.90	98.00	94.70	94.80
1140425	4999	1457662	25.20	25.60	25.20	25.60
1140425	5007	4812459	52.60	53.50	52.60	53.20
1140425	5203	37032587	96.00	97.80	95.70	96.40
1140425	5215	1557583	37.70	38.00	37.70	37.95
1140425	5222	23684383	106.00	106.50	104.00	105.50
1140425	5225	60669128	84.50	85.80	83.90	84.90
1140425	5234	127853115	163.00	165.50	161.50	163.00
1140425	5243	23546813	44.10	44.45	43.80	44.00
1140425	5244	140125826	40.75	42.30	40.35	42.00
1140425	5258	38137670	66.30	67.40	65.00	67.00
1140425	5269	2956560380	1700.00	1780.00	1665.00	1685.00
1140425	5283	13544677	81.80	82.90	81.00	81.10
1140425	5284	123726689	140.00	142.50	136.50	137.00
1140425	5285	4193525	46.10	46.40	45.40	45.75
1140425	5288	15520989	148.50	150.50	147.00	148.00
1140425	5292	5204974	138.00	139.50	138.00	138.00
1140425	5306	16691344	94.20	96.50	94.20	94.90
1140425	5388	249240077	103.00	103.50	100.00	101.00
1140425	5434	98969888	240.50	244.00	239.50	241.00
1140425	5469	70695411	46.00	46.80	45.95	46.40
1140425	5471	4662314	34.30	34.75	34.05	34.05
1140425	5484	21156104	35.95	38.45	35.95	37.50
1140425	5515	12207640	28.60	28.70	28.30	28.40
1140425	5519	17687011	33.70	34.30	33.70	34.15
1140425	5521	14357155	12.00	12.15	11.85	11.85
1140425	5522	113892228	59.40	62.70	59.40	61.30
1140425	5525	1484561	30.10	30.40	30.10	30.30
1140425	5531	70100353	11.15	11.95	11.10	11.10
1140425	5533	1148902	17.30	17.45	17.30	17.45
1140425	5534	75371841	85.00	85.80	84.30	85.20
1140425	5538	587628	30.50	30.90	30.50	30.50
1140425	5546	328092	29.25	29.95	29.20	29.95
1140425	5607	10664934	34.05	35.40	34.00	34.05
1140425	5608	17909669	16.40	16.65	16.10	16.25
1140425	5706	6194230	57.00	57.00	56.00	56.20
1140425	5871	529279474	114.00	115.50	113.50	114.00
1140425	5871A	7246973	100.00	100.00	100.00	100.00
1140425	5876	183748028	46.70	46.90	46.35	46.50
1140425	5880	157276549	23.85	23.95	23.75	23.75
1140425	5906	51099	50.40	50.40	50.40	50.40
1140425	5907	13134225	8.13	8.20	7.50	7.87
1140425	6005	86892581	27.00	27.15	26.60	26.90
1140425	6024	12483835	48.25	48.60	48.25	48.30
1140425	6108	1602018	14.50	14.50	14.30	14.40
1140425	6112	637081768	48.80	51.70	48.80	51.70
1140425	6115	4971903	50.50	50.90	50.30	50.70
1140425	6116	14555151	7.01	7.12	7.01	7.03
1140425	6117	198528396	80.70	83.50	80.30	81.00
1140425	6120	9079650	10.35	10.40	10.25	10.40
1140425	6128	3061869	31.70	31.70	31.25	31.45
1140425	6133	3949541	14.05	14.25	14.05	14.10
1140425	6136	12972167	25.00	25.05	24.60	24.85
1140425	6139	728360286	226.50	231.00	226.00	226.00
1140425	6141	5372958	8.84	9.19	8.70	9.00
1140425	6142	8584241	8.61	8.98	8.60	8.90
1140425	6152	9267770	9.23	9.80	9.23	9.58
1140425	6153	9336930	11.35	11.50	11.20	11.35
1140425	6155	1902114	20.85	21.15	20.80	21.05
1140425	6164	2030241	11.05	11.20	11.00	11.05
1140425	6165	212046098	54.00	56.00	53.10	53.10
1140425	6166	65979918	73.00	74.50	71.50	72.00
1140425	6168	4383719	15.85	16.10	15.85	16.05
1140425	6176	1220033158	157.50	157.50	149.00	150.50
1140425	6177	37198871	46.80	46.90	46.20	46.45
1140425	6183	3934868	89.90	90.20	88.70	88.90
1140425	6184	2343896	52.60	52.90	52.60	52.80
1140425	6189	26397970	71.10	71.30	70.20	70.70
1140425	6191	237933906	59.50	59.80	57.70	58.20
1140425	6192	25702815	92.00	92.00	90.80	90.90
1140425	6196	131205635	163.00	163.00	158.50	158.50
1140425	6197	127709419	122.00	123.50	119.50	122.00
1140425	6201	1130476	59.00	59.00	58.00	58.00
1140425	6202	13579341	38.50	39.00	38.35	38.80
1140425	6205	8416385	48.10	48.50	48.00	48.05
1140425	6206	219737653	111.00	113.50	110.50	112.00
1140425	6209	24206415	24.20	24.55	23.65	24.30
1140425	6213	95874536	64.00	64.00	62.70	63.60
1140425	6214	249348540	119.00	123.00	119.00	120.00
1140425	6215	556680617	80.20	81.70	78.70	78.70
1140425	6216	9577055	32.80	33.00	32.30	32.65
1140425	6224	3257949	41.45	42.10	41.45	41.85
1140425	6225	15556	12.20	12.20	12.20	12.20
1140425	6226	947519	7.30	7.33	7.21	7.33
1140425	6230	14356309	135.00	138.00	132.50	133.00
1140425	6235	20908897	47.25	47.90	47.05	47.45
1140425	6239	773517156	116.00	116.00	111.00	111.50
1140425	6243	4652092	33.60	33.85	33.20	33.40
1140425	6257	132419681	70.50	70.80	69.80	70.00
1140425	6269	46560410	49.65	52.00	49.60	50.70
1140425	6271	89232059	103.00	104.50	102.50	103.00
1140425	6277	2031058	68.50	69.50	68.50	68.70
1140425	6278	147745701	96.40	97.80	95.00	95.80
1140425	6281	2571916	71.70	72.40	71.70	72.20
1140425	6282	49954829	25.10	25.35	24.95	25.00
1140425	6283	9484083	22.65	23.15	22.45	22.90
1140425	6285	319381933	123.50	124.50	120.50	121.50
1140425	6288	9469203	19.85	20.15	19.70	19.85
1140425	6405	3001886	22.30	22.80	22.30	22.65
1140425	6409	405983200	1395.00	1435.00	1380.00	1410.00
1140425	6412	44855865	104.50	105.50	103.50	104.50
1140425	6414	108010549	272.00	274.50	267.00	267.00
1140425	6415	3158341171	417.50	434.50	408.50	415.00
1140425	6416	26730992	88.50	89.30	87.90	88.70
1140425	6423	1797988	78.50	78.50	76.30	76.40
1140425	6426	16020820	65.60	66.80	65.00	66.10
1140425	6431	619711	18.55	18.60	18.00	18.00
1140425	6438	706634095	161.50	161.50	152.50	154.00
1140425	6442	1027849695	353.00	355.50	343.50	349.00
1140425	6443	91543425	15.65	15.90	15.35	15.80
1140425	6446	559765381	501.00	505.00	498.50	498.50
1140425	6449	16140988	95.00	96.80	94.40	95.40
1140425	6451	219925521	139.50	144.00	138.50	142.00
1140425	6456	35813679	44.50	45.35	44.05	45.00
1140425	6464	1704150	79.50	80.10	79.50	79.80
1140425	6472	392074974	680.00	689.00	680.00	684.00
1140425	6477	33180890	30.50	30.70	29.70	29.80
1140425	6491	55403879	326.50	329.50	325.50	327.50
1140425	6504	3935987	53.90	55.40	53.70	53.70
1140425	6505	97527964	35.25	35.35	34.65	35.00
1140425	6515	1468968531	862.00	872.00	829.00	840.00
1140425	6525	11828719	63.90	64.60	63.80	64.40
1140425	6526	137447333	495.50	506.00	495.50	500.00
1140425	6531	166256908	233.50	234.00	229.50	230.00
1140425	6533	149864041	285.50	288.50	281.50	282.00
1140425	6534	1758964	76.40	77.00	75.00	76.00
1140425	6541	5023579	60.20	61.50	60.00	61.00
1140425	6550	16788601	37.30	38.00	37.30	37.45
1140425	6552	1652965	25.40	25.80	25.20	25.65
1140425	6558	286177311	47.40	48.50	45.90	45.90
1140425	6573	378200	11.20	11.20	11.10	11.10
1140425	6579	9348672	130.00	130.50	126.50	126.50
1140425	6581	1365020	102.00	103.00	100.00	100.00
1140425	6582	618508	40.55	40.95	40.45	40.75
1140425	6585	45047997	125.00	129.50	123.50	126.50
1140425	6591	8230211	44.10	45.40	44.10	45.15
1140425	6592	20595321	67.40	68.70	67.20	68.00
1140425	6592A	289445	96.00	96.10	96.00	96.10
1140425	6592B	680673	97.00	97.20	97.00	97.10
1140425	6598	1814465	18.85	19.05	18.80	19.00
1140425	6605	97062678	184.00	184.50	181.00	181.00
1140425	6606	1257340	24.90	25.00	24.75	25.00
1140425	6625	11217618	68.00	68.10	66.90	66.90
1140425	6641	437837	22.95	22.95	22.55	22.70
1140425	6645	2428272	20.50	22.00	20.30	21.75
1140425	6655	3769125	125.00	128.00	122.50	122.50
1140425	6657	14056772	58.80	59.40	58.20	58.80
1140425	6658	58471808	55.50	57.60	54.60	56.90
1140425	6666	390355	41.10	41.10	40.70	40.85
1140425	6668	4990203	33.50	33.95	33.15	33.30
1140425	6669	3746845660	1945.00	1955.00	1900.00	1905.00
1140425	6670	414949335	322.50	331.50	321.00	325.00
1140425	6671	11102873	42.15	42.60	41.75	41.95
1140425	6672	28542194	66.60	67.40	66.50	67.30
1140425	6674	482190	17.70	18.20	17.35	17.40
1140425	6689	39264215	86.10	87.70	85.50	86.20
1140425	6691	134015082	397.50	400.50	392.00	393.50
1140425	6695	18952615	42.00	43.05	42.00	42.70
1140425	6698	5433076	27.35	28.15	27.35	27.75
1140425	6706	95605890	68.50	69.80	67.70	68.30
1140425	6715	8418322	118.50	120.50	117.00	118.00
1140425	6719	47926144	175.00	179.00	174.50	178.00
1140425	6742	183748853	52.80	54.50	50.70	50.80
1140425	6743	3752898	31.50	31.95	30.95	31.15
1140425	6753	100777827	99.70	101.50	99.60	99.70
1140425	6754	586445	62.00	62.00	61.70	61.80
1140425	6756	10433954	92.00	93.00	90.20	91.60
1140425	6757	255401255	85.80	86.20	84.00	84.70
1140425	6768	169747080	111.50	113.50	110.00	112.00
1140425	6770	153608891	14.30	14.35	13.95	14.00
1140425	6771	1636908	52.70	55.00	52.70	54.90
1140425	6776	2783053	51.50	51.90	51.50	51.90
1140425	6781	1039760387	797.00	806.00	784.00	791.00
1140425	6782	46872675	157.00	162.00	157.00	159.50
1140425	6789	197217432	199.00	201.00	197.50	199.00
1140425	6790	2308842	41.05	41.35	41.05	41.25
1140425	6792	4041201	52.00	53.90	51.20	53.90
1140425	6794	520400	64.90	65.50	64.90	65.50
1140425	6796	689589	76.00	76.80	76.00	76.70
1140425	6799	297327273	110.00	113.00	103.50	105.50
1140425	6805	1499296721	420.00	447.00	420.00	447.00
1140425	6806	45070701	82.20	83.10	82.00	82.10
1140425	6807	782500	65.60	65.60	64.90	65.00
1140425	6830	41371652	118.00	120.00	117.00	118.00
1140425	6834	117160214	31.50	34.15	31.15	34.15
1140425	6835	7041842	40.15	41.00	39.80	40.30
1140425	6838	4989064	23.50	24.15	23.50	23.80
1140425	6854	186231540	150.50	157.50	145.00	145.00
1140425	6861	2662540	47.40	49.05	47.35	48.05
1140425	6862	29879400	120.00	130.50	120.00	130.00
1140425	6863	106158783	176.00	184.50	176.00	184.50
1140425	6869	58060381	136.00	138.00	134.50	134.50
1140425	6873	52391568	197.00	198.00	192.00	192.00
1140425	6885	2775276	22.90	23.45	22.90	23.30
1140425	6887	3450185	94.90	96.70	94.80	96.20
1140425	6890	632419910	387.00	392.50	381.50	390.00
1140425	6901	8144149	22.40	22.80	22.25	22.30
1140425	6902	2412746	104.00	105.50	102.00	105.50
1140425	6906	28505375	144.00	146.00	142.50	145.50
1140425	6914	4525241	133.00	133.00	130.00	131.00
1140425	6916	13321302	26.15	27.35	25.90	27.30
1140425	6919	866671918	618.00	634.00	612.00	612.00
1140425	6923	4212339	72.90	72.90	72.00	72.70
1140425	6924	509100	71.60	74.00	71.60	72.20
1140425	6928	6094751	45.55	47.40	45.55	46.30
1140425	6931	3730485	55.00	56.60	55.00	55.30
1140425	6933	20516054	155.50	158.00	154.50	155.00
1140425	6937	107800864	199.00	200.00	195.00	195.00
1140425	6949	9608322	123.00	124.00	120.00	121.00
1140425	6951	1136230	66.70	66.70	66.20	66.30
1140425	6952	260163	47.05	47.05	46.90	46.90
1140425	6955	706578	140.00	141.00	139.50	141.00
1140425	6957	22935675	179.00	183.50	178.00	183.00
1140425	6958	975801	20.65	20.85	20.55	20.60
1140425	6962	113129824	47.20	47.50	46.50	46.50
1140425	6965	71880891	111.50	119.50	111.50	118.50
1140425	6969	708300	27.00	27.55	27.00	27.10
1140425	6988	24080	20.90	20.90	20.90	20.90
1140425	6994	15028861	97.80	100.50	97.00	98.50
1140425	7631	3691700	99.50	100.50	98.80	100.50
1140425	7705	2012481	60.30	60.40	60.10	60.30
1140425	7722	142953342	629.00	644.00	619.00	621.00
1140425	7732	750809	41.50	41.50	41.10	41.10
1140425	7736	52174746	109.00	117.00	108.50	114.00
1140425	8011	16425487	20.60	20.95	20.20	20.45
1140425	8016	90550860	203.50	203.50	200.50	200.50
1140425	8021	6783969	26.20	26.60	26.20	26.30
1140425	8028	2090634894	124.50	126.00	122.00	122.50
1140425	8033	390843937	58.50	62.80	58.20	60.20
1140425	8039	35147304	42.75	43.00	42.15	42.25
1140425	8045	28515087	93.20	93.20	88.40	88.60
1140425	8046	816939610	97.90	101.00	96.00	96.20
1140425	8070	1090842739	42.50	44.45	41.05	42.40
1140425	8072	1808252337	48.45	49.30	46.10	49.30
1140425	8081	86409349	217.50	218.50	216.00	216.00
1140425	8101	71860	16.30	16.40	16.30	16.40
1140425	8103	33719417	44.15	44.80	43.80	44.20
1140425	8104	8065538	32.35	32.90	32.35	32.65
1140425	8105	11258334	12.50	12.80	12.50	12.65
1140425	8110	13546952	12.35	12.50	12.25	12.30
1140425	8112	70620346	50.70	50.90	50.00	50.10
1140425	8112A	99560	43.30	43.30	43.30	43.30
1140425	8114	154180963	258.00	265.00	252.00	255.00
1140425	8131	2550494	26.40	26.45	26.15	26.20
1140425	8150	45762009	25.95	26.15	25.80	26.00
1140425	8162	705300	33.00	34.15	33.00	34.15
1140425	8163	13097734	37.40	37.70	37.35	37.45
1140425	8201	1372399	11.85	12.25	11.85	12.10
1140425	8210	427077833	238.50	248.00	236.00	242.50
1140425	8213	5983027	29.65	29.70	29.45	29.45
1140425	8215	8112604	23.25	24.40	23.25	23.95
1140425	8222	3887142881	62.40	65.60	59.30	59.80
1140425	8249	42170854	43.35	43.60	42.50	42.85
1140425	8261	42717453	72.20	72.70	71.70	72.00
1140425	8271	12284420	44.45	45.15	44.45	45.00
1140425	8341	5841311	76.00	76.50	75.60	75.70
1140425	8367	1021001	48.00	48.00	47.30	47.30
1140425	8374	39060964	81.60	84.50	81.00	81.70
1140425	8404	27085822	20.95	21.20	20.55	20.75
1140425	8411	1263170	13.20	13.25	12.95	13.00
1140425	8422	67818640	181.50	182.00	180.00	181.00
1140425	8429	5657444	8.48	8.55	8.37	8.38
1140425	8438	3007368	30.35	30.65	30.10	30.25
1140425	8442	10112435	81.30	81.80	80.10	80.70
1140425	8443	601677	11.80	11.90	11.70	11.85
1140425	8454	44557126	328.00	328.00	324.00	326.50
1140425	8462	17253998	132.00	134.50	131.50	133.00
1140425	8463	3188975	24.50	25.25	24.50	24.90
1140425	8464	393155091	381.50	384.00	370.50	374.00
1140425	8466	3758734	29.25	29.65	28.85	29.15
1140425	8467	41952730	163.00	169.00	163.00	165.00
1140425	8473	5251094	28.95	29.00	28.70	28.85
1140425	8476	1726005	21.05	21.35	21.00	21.20
1140425	8478	33672706	143.00	143.50	140.00	141.00
1140425	8481	622673	47.85	48.45	47.50	47.50
1140425	8482	7057800	68.60	69.50	67.50	68.40
1140425	8487	834037	78.50	79.60	78.50	78.60
1140425	8488	278127	11.50	11.65	11.50	11.50
1140425	8499	9922206	143.50	146.50	143.00	145.50
1140425	8926	18962653	40.15	40.40	40.10	40.35
1140425	8940	1426030	22.25	22.35	21.70	21.90
1140425	8996	335462645	212.00	216.00	209.50	209.50
1140425	9103	1558957	4.84	4.90	4.70	4.79
1140425	910322	724636	28.75	29.15	28.65	28.65
1140425	9105	138021094	6.18	6.23	6.05	6.12
1140425	910861	128636	5.38	5.40	5.35	5.40
1140425	9110
1140425	911608	332530	3.10	3.10	2.88	3.08
1140425	911622	174066	4.15	4.15	4.12	4.15
1140425	911868	264174	1.28	1.30	1.28	1.30
1140425	912000	728657	2.85	2.90	2.85	2.85
1140425	9136	2050241	7.86	7.88	7.66	7.74
1140425	9802	143408571	97.00	99.30	96.20	97.20
1140425	9902	440967	13.05	13.10	13.00	13.00
1140425	9904	350469958	31.50	32.00	31.40	31.40
1140425	9905	652931	22.95	23.00	22.90	22.95
1140425	9906	5481893	84.20	84.20	82.90	84.00
1140425	9907	74768822	17.85	18.00	17.65	18.00
1140425	9908	1078042	31.35	31.35	31.15	31.15
1140425	9910	97949686	107.00	108.50	104.00	105.00
1140425	9911	41519941	84.10	85.00	83.80	83.80
1140425	9912	141987	11.85	11.85	11.75	11.75
1140425	9914	131321965	137.00	137.00	132.00	134.50
1140425	9917	36190476	114.50	115.00	113.50	113.50
1140425	9918	55849	38.95	38.95	38.95	38.95
1140425	9919	7076306	15.40	15.70	15.40	15.60
1140425	9921	136326575	129.50	131.00	127.50	129.00
1140425	9924	20077936	46.50	47.30	46.20	47.00
1140425	9925	2822178	41.15	41.20	41.00	41.00
1140425	9926	72612	50.50	50.50	50.50	50.50
1140425	9927	12991685	70.00	70.50	70.00	70.10
1140425	9928	863171	15.85	15.90	15.40	15.65
1140425	9929	14900	14.90	14.90	14.90	14.90
1140425	9930	8570300	70.80	70.80	69.80	70.00
1140425	9931	315660	35.05	35.10	35.00	35.10
1140425	9933	580908225	28.95	29.05	28.00	28.05
1140425	9934	4818814	10.80	10.85	10.75	10.80
1140425	9935	7145554	23.90	24.25	23.75	24.15
1140425	9937	813883	62.10	62.50	61.70	61.70
1140425	9938	126533119	56.90	57.60	56.00	57.20
1140425	9939	293846817	152.50	153.50	148.50	151.50
1140425	9940	5386049	28.20	28.25	28.00	28.00
1140425	9941	47677238	105.50	107.50	105.00	107.50
1140425	9941A	1866712	50.20	50.30	50.00	50.30
1140425	9942	8040309	113.00	116.00	113.00	115.50
1140425	9943	5532825	75.50	76.00	75.40	75.50
1140425	9944	1175232	16.00	16.15	16.00	16.15
1140425	9945	107796166	32.65	32.80	32.35	32.50
1140425	9946	9912030	19.00	19.20	18.70	19.00
1140425	9955	440895318	33.50	34.60	33.00	33.65
1140425	9958	693429154	177.50	181.00	173.00	173.50

上市股票除權除息預告

證券代號	證券名稱	除權息日
0052	富邦科技	1140423
0056	元大高股息	1140423
00717	富邦美國特別股	1140423
00730	富邦臺灣優質高息	1140423
00733	富邦臺灣中小	1140423
00900	富邦特選高股息30	1140423
00907	永豐優息存股	1140423
00908	富邦入息REITs+	1140423
00939	統一台灣高息動能	1140502
00940	元大台灣價值高息	1140508
00946	群益科技高息成長	1140506
00953B	群益優選非投等債	1140506
01002T	土銀國泰R1	1140515
01007T	兆豐國泰R2	1140515
1217	愛之味	1140424
1234	黑松	1140630
1587	吉茂	1140606
1717	長興	1140424
1786	科妍	1140425
2020	美亞	1140611
2313	華通	1140603
2359	所羅門	1140710
2385	群光	1140617
2450	神腦	1140619
2477	美隆電	1140424
2506	太設	1140619
2530	華建	1140424
4104	佳醫	1140424
4958	臻鼎-KY	1140612
5522	遠雄	1140626
6192	巨路	1140424
6243	迅杰	1140513
6672	騰輝電子-KY	1140627