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 (2025/06/19)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140619	0050	8194338293	47.50	47.55	47.02	47.10
1140619	0051	2851840	74.35	74.35	73.35	73.65
1140619	0052	46856283	184.45	184.45	182.05	182.75
1140619	0053	711088	100.75	100.90	99.80	99.80
1140619	0055	1781189	28.86	28.86	28.74	28.76
1140619	0056	1765928868	34.70	34.71	34.40	34.41
1140619	0057	1894579	139.80	139.80	139.30	139.30
1140619	0061	2014970	17.61	17.61	17.50	17.58
1140619	006203	257163	86.65	87.15	86.65	87.15
1140619	006204	250112	111.75	111.75	111.75	111.75
1140619	006205	10635692	30.32	30.32	30.05	30.16
1140619	006206	3443248	29.04	29.23	28.95	28.95
1140619	006207	3035409	22.94	22.99	22.86	22.86
1140619	006208	718494172	111.20	111.20	110.30	110.45
1140619	00625K
1140619	00631L	1164048305	207.70	207.75	204.55	205.10
1140619	00632R	759287025	22.34	22.50	22.33	22.49
1140619	00633L	100066234	36.54	36.64	36.12	36.29
1140619	00634R	891900	3.79	3.81	3.79	3.80
1140619	00635U	80524608	37.05	37.12	36.96	36.98
1140619	00636	10867464	21.17	21.22	21.05	21.13
1140619	00636K	1438	7.19	7.19	7.19	7.19
1140619	00637L	458731072	14.55	14.59	14.39	14.45
1140619	00638R	1859069	7.85	7.90	7.84	7.88
1140619	00639	14781267	10.50	10.55	10.42	10.43
1140619	00640L	9840543	52.25	52.25	51.85	52.05
1140619	00641R	2925987	5.73	5.74	5.72	5.73
1140619	00642U	134598525	17.85	18.07	17.85	18.07
1140619	00643	47567089	11.97	11.99	11.86	11.90
1140619	00643K
1140619	00645	5557587	38.68	38.68	38.58	38.65
1140619	00646	66301182	55.15	55.25	55.00	55.20
1140619	00647L	20755481	88.85	89.10	88.50	88.95
1140619	00648R	3751074	4.89	4.90	4.89	4.89
1140619	00650L	190850886	14.41	14.45	13.95	14.02
1140619	00651R	7325673	5.79	5.97	5.79	5.94
1140619	00652	8648075	35.60	35.60	35.31	35.48
1140619	00653L	8578113	55.25	55.55	55.00	55.35
1140619	00654R	44420	6.34	6.35	6.33	6.35
1140619	00655L	39097600	25.31	25.42	25.04	25.21
1140619	00656R	1723547	6.97	7.01	6.96	7.00
1140619	00657	378045	45.20	45.20	45.13	45.13
1140619	00657K	3070	15.35	15.35	15.35	15.35
1140619	00660	2009085	39.00	39.00	38.25	38.37
1140619	00661	3157787	49.39	49.39	49.28	49.28
1140619	00662	991333062	82.50	82.50	81.95	82.20
1140619	00663L	399557904	27.10	27.15	26.76	26.78
1140619	00664R	30208705	3.61	3.64	3.61	3.62
1140619	00665L	391157795	9.80	9.84	9.48	9.54
1140619	00666R	7988355	9.40	9.53	9.38	9.51
1140619	00668	8209221	45.44	45.44	45.27	45.40
1140619	00668K	3078	15.39	15.39	15.39	15.39
1140619	00669R	15715426	6.32	6.35	6.32	6.34
1140619	00670L	235841640	125.60	125.65	124.70	125.55
1140619	00671R	20150771	3.33	3.34	3.32	3.34
1140619	00673R	157659755	6.21	6.22	6.15	6.15
1140619	00674R	14375468	7.48	7.50	7.46	7.50
1140619	00675L	346298433	82.60	82.70	81.50	81.65
1140619	00676R	41885234	12.25	12.33	12.25	12.31
1140619	00678	7017657	24.33	24.37	24.30	24.35
1140619	00680L	188968232	6.97	6.98	6.96	6.97
1140619	00681R	505790	21.10	21.10	21.07	21.08
1140619	00682U	20130	20.13	20.13	20.13	20.13
1140619	00683L	6349799	20.71	20.73	20.67	20.71
1140619	00684R	3061615	15.73	15.73	15.69	15.69
1140619	00685L	45104562	74.10	74.10	73.05	73.15
1140619	00686R	4815881	2.19	2.21	2.19	2.21
1140619	00688L	68878896	6.94	6.96	6.93	6.95
1140619	00689R	21679	21.55	21.55	21.55	21.55
1140619	00690	15824161	33.81	33.81	33.60	33.63
1140619	00692	35077621	43.95	43.95	43.40	43.45
1140619	00693U	4550550	20.70	20.70	20.68	20.68
1140619	00700	12917841	16.35	16.35	16.04	16.09
1140619	00701	8622457	28.00	28.02	27.96	28.00
1140619	00702	2311653	21.70	21.73	21.70	21.73
1140619	00703	6005479	18.10	18.19	17.83	17.88
1140619	00706L	49159310	6.25	6.26	6.22	6.22
1140619	00707R
1140619	00708L	192199668	58.80	59.10	58.60	58.70
1140619	00709	8727967	31.13	31.13	30.88	30.88
1140619	00710B	14289376	17.78	17.83	17.74	17.83
1140619	00711B	2021460	14.46	14.50	14.46	14.49
1140619	00712	212682191	8.18	8.18	8.16	8.18
1140619	00713	1036905459	52.00	52.00	51.55	51.65
1140619	00714	5221701	19.10	19.13	19.09	19.11
1140619	00715L	571241656	13.21	13.57	13.19	13.57
1140619	00717	1493716	13.79	13.80	13.76	13.77
1140619	00728	12331692	30.04	30.07	29.92	29.97
1140619	00730	2911797	21.56	21.56	21.40	21.51
1140619	00731	47934750	66.15	66.15	66.00	66.00
1140619	00733	30908711	39.05	39.10	38.86	38.88
1140619	00735	4790396	33.06	33.06	32.83	32.99
1140619	00736	2967291	23.20	23.39	23.14	23.22
1140619	00737	6200490	29.80	29.89	29.73	29.85
1140619	00738U	67728916	31.09	31.10	30.95	31.09
1140619	00739	156932	20.78	20.78	20.58	20.58
1140619	00752	56878032	22.18	22.18	21.82	21.88
1140619	00753L	327550368	9.66	9.66	9.35	9.37
1140619	00757	473456942	99.50	99.55	99.15	99.45
1140619	00762	11073563	65.90	66.00	65.70	65.80
1140619	00763U	35207166	27.52	27.55	27.42	27.45
1140619	00770	23868332	44.13	44.13	43.91	44.07
1140619	00771	121353	15.06	15.09	15.04	15.09
1140619	00775B	29880	29.88	29.88	29.88	29.88
1140619	00783	949968	18.03	18.03	17.90	17.90
1140619	00830	164625314	39.85	39.85	39.66	39.79
1140619	00850	25153570	43.08	43.08	42.70	42.73
1140619	00851	227625	46.82	46.82	46.63	46.63
1140619	00852L	17341755	23.28	23.31	23.14	23.29
1140619	00861	2330499	41.30	41.30	41.02	41.08
1140619	00865B	14379242	43.45	43.45	43.39	43.43
1140619	00875	3561002	37.11	37.11	36.90	37.00
1140619	00876	3556982	35.27	35.27	35.00	35.00
1140619	00878	525685448	20.92	20.96	20.80	20.81
1140619	00881	105089838	23.21	23.23	23.04	23.10
1140619	00882	147144402	13.07	13.12	12.82	12.87
1140619	00885	40152848	11.90	12.02	11.90	11.91
1140619	00891	44394918	16.61	16.61	16.41	16.47
1140619	00892	11964709	16.78	16.80	16.55	16.59
1140619	00893	18799413	22.61	22.61	22.50	22.52
1140619	00894	23378864	19.47	19.48	19.24	19.26
1140619	00895	16432754	29.10	29.10	29.00	29.02
1140619	00896	13235110	15.36	15.36	15.21	15.22
1140619	00897	2669960	6.44	6.44	6.40	6.43
1140619	00898	1094257	5.99	5.99	5.96	5.96
1140619	00899	249252	13.88	13.91	13.87	13.91
1140619	00900	90148860	13.13	13.13	13.02	13.03
1140619	00901	689918	19.54	19.54	19.43	19.45
1140619	00902	7385812	7.37	7.44	7.37	7.38
1140619	00903	6004899	14.01	14.01	13.94	13.96
1140619	00904	7631877	17.30	17.30	17.09	17.17
1140619	00905	25366333	13.39	13.39	13.27	13.29
1140619	00907	38647910	15.03	15.03	14.90	14.90
1140619	00908	5764929	12.77	12.79	12.77	12.78
1140619	00909	50907391	29.90	29.90	29.61	29.62
1140619	00910	30341306	29.41	29.41	29.08	29.15
1140619	00911	4872060	23.89	23.93	23.77	23.93
1140619	00912	8820298	18.22	18.22	18.02	18.04
1140619	00913	2024650	19.19	19.19	19.11	19.17
1140619	00915	134473383	22.60	22.60	22.41	22.41
1140619	00916	9908400	22.56	22.56	22.45	22.47
1140619	00917	4753229	20.78	20.78	20.72	20.76
1140619	00918	1227181004	21.90	21.91	21.67	21.67
1140619	00919	2464917155	21.70	21.72	21.54	21.56
1140619	00920	3591535	12.04	12.06	12.04	12.05
1140619	00921	8851522	16.77	16.77	16.56	16.58
1140619	00922	233150194	20.45	20.46	20.28	20.32
1140619	00923	35983560	20.78	20.78	20.60	20.63
1140619	00924	26834926	23.38	23.39	23.27	23.35
1140619	00926	23846485	19.97	19.99	19.90	19.95
1140619	00927	30854362	17.00	17.01	16.82	16.83
1140619	00929	298244464	17.70	17.70	17.51	17.53
1140619	00930	21794972	17.00	17.01	16.93	16.95
1140619	00932	11337160	14.05	14.05	13.95	13.97
1140619	00934	46424482	18.08	18.13	17.91	17.93
1140619	00935	31602992	21.05	21.07	20.92	20.97
1140619	00936	27538122	14.73	14.76	14.54	14.55
1140619	00938	9933218	14.39	14.39	14.24	14.25
1140619	00939	33680472	13.90	13.90	13.79	13.79
1140619	00940	186408407	9.05	9.08	8.99	9.00
1140619	00941	14115695	13.00	13.00	12.90	12.92
1140619	00943	5457829	13.70	13.70	13.55	13.56
1140619	00944	8837111	14.00	14.02	13.94	13.94
1140619	00945B	57966139	13.47	13.47	13.45	13.47
1140619	00946	17066378	8.91	8.92	8.84	8.84
1140619	00947	8525680	13.45	13.48	13.25	13.28
1140619	00949	28061727	15.53	15.53	15.45	15.48
1140619	00951	12707017	7.98	8.00	7.91	7.92
1140619	00952	12509859	9.40	9.41	9.29	9.29
1140619	00953B	302006919	9.12	9.13	9.11	9.12
1140619	00954	12490887	8.42	8.43	8.36	8.36
1140619	00956	5162284	9.22	9.24	9.19	9.23
1140619	00960	12404686	13.87	13.87	13.78	13.78
1140619	00961	5201487	9.40	9.40	9.28	9.28
1140619	00962	3286613	9.31	9.31	9.21	9.22
1140619	00963	7489431	9.99	9.99	9.96	9.97
1140619	00964	17132983	9.93	9.97	9.86	9.86
1140619	00965	76468221	19.45	19.58	19.38	19.58
1140619	00971	6575412	13.53	13.55	13.50	13.55
1140619	00972	20773580	14.68	14.68	14.61	14.65
1140619	009800	26793219	8.94	8.95	8.91	8.94
1140619	009801	18625392	9.00	9.04	8.99	9.02
1140619	009802	39170121	9.61	9.61	9.54	9.54
1140619	009803	52877283	10.19	10.19	10.12	10.13
1140619	009804	12516369	11.38	11.38	11.30	11.32
1140619	009805	22002129	10.04	10.08	10.02	10.06
1140619	009808	13009583	15.34	15.34	15.23	15.25
1140619	00980A	46865782	11.15	11.16	11.07	11.08
1140619	00981A	120886877	10.76	10.78	10.69	10.71
1140619	00982A	430969747	10.70	10.72	10.60	10.61
1140619	00983A	149257453	10.13	10.16	10.10	10.15
1140619	01001T
1140619	01002T	5271020	15.01	15.02	15.01	15.02
1140619	01004T	93776	11.71	11.71	11.70	11.71
1140619	01007T
1140619	01009T	23276	7.10	7.12	7.10	7.12
1140619	01010T	501435	10.00	10.00	10.00	10.00
1140619	020000
1140619	020011
1140619	020012
1140619	020018
1140619	020019
1140619	02001L	603710	22.48	22.50	22.04	22.04
1140619	02001R	56580	1.38	1.38	1.38	1.38
1140619	02001S
1140619	020020	309100	11.93	11.94	11.83	11.85
1140619	020028	60900	8.70	8.70	8.70	8.70
1140619	020029	121140	9.31	9.33	9.30	9.30
1140619	020030	446900	6.23	6.23	6.20	6.20
1140619	020031
1140619	020032
1140619	020034	554180	7.56	7.56	7.44	7.47
1140619	020036
1140619	020037
1140619	020038	146330	7.70	7.71	7.68	7.68
1140619	020039	1358420	6.81	6.81	6.79	6.79
1140619	1101	677802519	26.45	26.55	26.05	26.05
1140619	1101B	95438	48.30	48.30	48.30	48.30
1140619	1102	365131878	42.35	42.80	41.80	41.85
1140619	1103	7436052	14.50	14.55	14.30	14.30
1140619	1104	20353383	30.20	30.20	29.90	29.90
1140619	1108	1711529	14.90	14.90	14.75	14.75
1140619	1109	1655507	16.75	16.90	16.75	16.75
1140619	1110	5394714	19.60	19.80	19.20	19.20
1140619	1201	4349666	15.95	15.95	15.75	15.75
1140619	1203	2415896	38.75	39.65	38.55	38.80
1140619	1210	109330969	60.40	60.50	60.00	60.00
1140619	1213	335780	13.05	13.05	12.55	13.05
1140619	1215	116540253	111.00	112.50	111.00	111.50
1140619	1216	1991506697	78.00	78.40	77.30	77.50
1140619	1217	7641911	10.80	10.80	10.60	10.60
1140619	1218	27534929	22.20	22.20	21.85	21.95
1140619	1219	4468302	14.30	14.30	14.10	14.15
1140619	1220	2452620	13.65	13.65	13.40	13.40
1140619	1227	33005315	33.15	33.15	32.60	32.65
1140619	1229	56656461	44.40	44.40	43.95	44.10
1140619	1231	35201808	138.00	138.00	135.50	135.50
1140619	1232	12021622	149.50	150.00	149.00	149.00
1140619	1233	679698	31.10	31.10	30.70	30.90
1140619	1234	6592446	41.10	41.25	40.90	40.95
1140619	1235	2543726	69.60	69.60	66.80	66.80
1140619	1236	64788	21.75	21.75	21.75	21.75
1140619	1256	1876074	118.50	119.50	118.50	118.50
1140619	1301	536984752	35.50	35.70	34.40	34.40
1140619	1303	545608627	28.45	28.60	27.65	27.85
1140619	1304	22664507	9.64	9.66	9.30	9.33
1140619	1305	11003528	10.10	10.10	9.89	9.98
1140619	1307	52426065	37.85	38.20	37.70	37.75
1140619	1308	12715406	12.15	12.15	11.70	11.70
1140619	1309	7226640	10.40	10.40	10.10	10.15
1140619	1310	4841325	7.96	7.96	7.78	7.80
1140619	1312	29301147	9.65	9.65	9.44	9.45
1140619	1312A	43000	21.50	21.50	21.50	21.50
1140619	1313	20620037	7.94	7.94	7.69	7.70
1140619	1314	50109295	6.58	6.59	6.48	6.48
1140619	1315	1140197	66.00	66.00	65.70	65.80
1140619	1316	47945761	14.15	14.30	13.75	13.75
1140619	1319	794818382	108.00	111.50	106.50	109.00
1140619	1321	6808508	37.05	37.10	36.20	36.40
1140619	1323	469428	19.70	19.70	19.55	19.70
1140619	1324	664181	10.95	10.95	10.85	10.85
1140619	1325	34639731	32.25	32.25	31.40	31.40
1140619	1326	347761571	23.60	23.75	23.00	23.00
1140619	1337	1120069	5.36	5.38	5.25	5.28
1140619	1338	1002789	24.80	24.80	24.25	24.25
1140619	1339	1844644	49.75	49.95	49.05	49.85
1140619	1340	1108443	6.67	6.77	6.65	6.69
1140619	1341	767963	65.20	65.20	64.30	64.70
1140619	1342	16861101	90.00	90.00	88.00	88.20
1140619	1402	207020594	33.15	33.45	33.05	33.10
1140619	1409	23404789	12.25	12.30	12.10	12.10
1140619	1410	2972614	37.85	38.50	37.85	38.35
1140619	1413	300912	11.80	11.90	11.80	11.90
1140619	1414	4550271	18.55	18.75	18.50	18.70
1140619	1416	2696522	12.00	12.00	11.80	11.85
1140619	1417	233333	7.97	8.04	7.92	7.99
1140619	1418	407512	21.40	21.50	21.20	21.25
1140619	1419	58943178	60.00	61.60	58.20	59.00
1140619	1423	301348	37.10	37.10	36.90	37.00
1140619	1432	3692425	17.50	17.80	17.40	17.80
1140619	1434	36091841	15.50	15.55	15.20	15.25
1140619	1435	413536	32.20	32.90	31.25	31.30
1140619	1436	28714665	114.00	114.00	112.00	112.00
1140619	1437	2114174	31.90	32.25	31.90	32.00
1140619	1438	1853200	36.55	36.85	36.10	36.30
1140619	1439	669386	29.40	30.25	29.40	30.05
1140619	1440	18487241	13.25	13.25	12.80	12.85
1140619	1441	246976	12.00	12.15	11.85	12.05
1140619	1442	35714124	72.60	73.00	71.70	72.30
1140619	1443	785292	30.25	30.60	30.10	30.25
1140619	1444	12980414	6.75	6.75	6.50	6.50
1140619	1445	635364	15.25	15.25	15.00	15.00
1140619	1446	7393717	25.35	25.35	24.70	24.85
1140619	1447	9558288	6.03	6.03	5.78	5.81
1140619	1449	5043471	12.15	12.15	11.90	11.90
1140619	1451	5041062	18.75	18.90	18.45	18.50
1140619	1452	925526	11.95	12.00	11.80	11.85
1140619	1453	1073416	14.05	14.15	13.75	13.80
1140619	1454	354738	15.15	15.30	15.00	15.00
1140619	1455	3406909	8.83	8.88	8.75	8.76
1140619	1456	831703	12.55	12.55	12.15	12.45
1140619	1457	3229356	17.40	17.40	17.10	17.35
1140619	1459	1160481	11.45	11.60	11.40	11.55
1140619	1460	3390456	6.65	6.66	6.57	6.65
1140619	1463	4508536	19.95	20.20	19.70	19.75
1140619	1464	14602663	12.80	12.80	12.50	12.55
1140619	1465	308380	13.25	13.45	13.15	13.45
1140619	1466	9428410	16.55	16.55	15.75	15.75
1140619	1467	4332859	8.13	8.20	7.96	7.96
1140619	1468	566042	14.20	14.40	13.95	14.15
1140619	1470	108562	21.40	21.40	21.35	21.35
1140619	1471	1505281	11.10	11.25	10.80	10.80
1140619	1472	2588364	91.80	92.70	91.80	91.80
1140619	1473	3586125	27.05	27.05	26.50	26.50
1140619	1474	692712	12.60	12.60	12.45	12.45
1140619	1475	2017977	41.45	41.45	40.20	40.55
1140619	1476	435661186	430.00	432.00	425.00	431.00
1140619	1477	653311483	238.50	239.50	231.50	233.00
1140619	1503	868975371	187.50	189.00	181.50	183.00
1140619	1504	427438635	50.00	50.20	48.75	48.75
1140619	1506	455411	11.65	11.80	11.60	11.80
1140619	1512	460890	7.80	7.95	7.61	7.64
1140619	1513	1412141143	166.00	166.00	161.00	161.50
1140619	1514	817142586	117.00	118.00	112.50	113.00
1140619	1515	4008548	28.30	28.35	28.05	28.15
1140619	1516	830310	16.90	17.00	16.60	16.60
1140619	1517	3934313	10.60	10.65	10.35	10.35
1140619	1519	7293835623	603.00	612.00	574.00	580.00
1140619	1521	605097	27.65	27.65	27.30	27.35
1140619	1522	31250224	45.25	45.25	44.65	44.65
1140619	1522A	48500	48.50	48.50	48.50	48.50
1140619	1524	36372229	28.85	28.85	28.20	28.20
1140619	1525	713278	62.00	62.00	61.50	61.50
1140619	1526	472901	19.65	19.65	19.30	19.45
1140619	1527	4659642	37.40	37.40	36.85	36.90
1140619	1528	5697371	12.90	12.90	12.55	12.60
1140619	1529	28578915	27.80	27.85	27.00	27.00
1140619	1530	2001126	31.00	31.10	30.30	30.30
1140619	1531	1649030	11.85	11.85	11.65	11.70
1140619	1532	123427859	27.40	27.80	26.80	27.45
1140619	1533	1190418	29.45	29.75	29.20	29.45
1140619	1535	1563499	57.10	57.50	56.90	56.90
1140619	1536	215603993	61.00	61.30	59.00	59.00
1140619	1537	20207465	140.00	140.00	139.00	139.00
1140619	1538	49258	27.95	27.95	27.95	27.95
1140619	1539	2472406	18.20	18.25	17.75	17.75
1140619	1540	8016991	30.05	30.05	29.15	29.15
1140619	1541	3789818	32.25	32.25	29.50	30.35
1140619	1558	4839861	100.00	100.00	99.60	99.60
1140619	1560	815187138	292.00	294.50	286.50	286.50
1140619	1563	11998598	56.50	56.50	55.20	55.30
1140619	1568	770974	23.80	23.80	23.30	23.30
1140619	1582	207976479	73.00	74.50	72.10	72.10
1140619	1583	1528893	58.60	58.80	56.70	56.70
1140619	1587	3906805	30.20	30.20	29.50	29.85
1140619	1589	4554929	25.55	25.55	25.05	25.20
1140619	1590	392287460	902.00	902.00	866.00	866.00
1140619	1597	50210737	85.50	85.60	83.80	83.80
1140619	1598	18295349	23.95	23.95	22.20	22.25
1140619	1603	72494525	41.65	42.20	40.55	40.80
1140619	1604	5963121	25.65	25.65	25.45	25.45
1140619	1605	250855839	20.55	20.70	19.95	20.00
1140619	1608	421815569	26.80	28.30	26.65	26.80
1140619	1609	334150606	39.25	39.75	38.00	38.00
1140619	1611	6509782	13.25	13.50	13.00	13.10
1140619	1612	480320564	39.85	40.45	38.75	38.90
1140619	1614	2449353	39.70	39.70	39.30	39.30
1140619	1615	6033033	52.80	54.00	51.70	51.70
1140619	1616	1414956343	44.15	44.75	42.70	43.55
1140619	1617	14354158	16.70	18.30	16.70	16.90
1140619	1618	284500917	50.10	50.60	48.30	48.70
1140619	1626	431220	11.50	11.50	11.25	11.30
1140619	1702	33922719	41.40	41.40	40.90	41.00
1140619	1707	30939549	130.50	130.50	128.50	129.50
1140619	1708	26900229	31.60	31.60	30.95	31.00
1140619	1709	5221732	17.65	17.75	17.60	17.65
1140619	1710	23350394	12.20	12.20	11.95	12.10
1140619	1711	30133465	16.45	16.45	15.95	15.95
1140619	1712	15492525	41.95	42.00	41.80	41.80
1140619	1713	10013891	55.40	55.40	54.60	54.70
1140619	1714	9776030	7.83	7.84	7.70	7.70
1140619	1717	37614255	25.40	25.50	25.00	25.00
1140619	1718	19279534	6.11	6.11	6.01	6.02
1140619	1720	13251155	57.20	57.40	56.80	56.90
1140619	1721	5715199	11.85	11.85	11.40	11.40
1140619	1722	92214085	54.70	55.20	54.30	54.50
1140619	1723	15718085	90.10	90.50	89.80	89.90
1140619	1725	2061518	29.55	29.65	29.20	29.65
1140619	1726	1890559	77.40	77.60	77.40	77.40
1140619	1727	4399889	22.50	22.50	21.90	21.95
1140619	1730	1639011	56.00	56.40	55.80	55.80
1140619	1731	2566354	23.25	23.25	22.95	22.95
1140619	1732	10139872	27.15	27.20	26.60	26.70
1140619	1733	4813405	28.85	28.85	28.55	28.55
1140619	1734	6451849	32.15	32.25	31.70	31.90
1140619	1735	762907	16.00	16.20	15.80	15.80
1140619	1736	424931733	149.50	160.50	148.00	155.50
1140619	1737	7396242	32.65	32.70	32.30	32.30
1140619	1752	1374926	36.25	36.40	36.05	36.40
1140619	1760	19853196	74.10	74.10	72.30	72.30
1140619	1762	2279731	27.25	27.25	26.85	26.85
1140619	1773	31893458	121.50	122.00	120.50	120.50
1140619	1776	725017	17.00	17.00	16.80	16.85
1140619	1783	3674021	45.35	45.35	43.60	43.75
1140619	1786	16139737	92.40	92.40	90.50	91.20
1140619	1789	13136192	17.05	17.05	16.80	16.80
1140619	1795	219543811	219.50	220.00	216.00	216.00
1140619	1802	137874836	16.10	16.15	15.80	15.90
1140619	1805	937711	13.15	13.15	12.80	13.15
1140619	1806	18031571	11.20	11.45	11.10	11.25
1140619	1808	56310894	30.25	30.45	29.75	30.25
1140619	1809	3212380	15.95	15.95	15.75	15.75
1140619	1810	27458519	15.75	16.05	15.45	15.65
1140619	1817	11337696	42.30	42.30	41.05	41.80
1140619	1903	36402348	58.10	58.30	56.50	56.60
1140619	1904	18683851	17.00	17.05	16.70	16.70
1140619	1905	13632296	12.05	12.10	11.75	11.80
1140619	1906	636623	12.45	12.60	12.45	12.50
1140619	1907	38901007	24.40	24.40	23.75	23.80
1140619	1909	12456568	8.88	8.88	8.79	8.81
1140619	2002	495317935	19.10	19.20	18.90	18.95
1140619	2002A	89771	40.20	40.20	40.20	40.20
1140619	2006	181527546	64.00	64.10	62.30	62.40
1140619	2007	1710479	7.57	7.57	7.39	7.40
1140619	2008	1060693	24.05	24.85	24.05	24.15
1140619	2009	40821372	33.00	33.75	32.75	32.75
1140619	2010	22524121	19.20	19.30	18.80	18.80
1140619	2012	1916964	19.70	19.75	19.05	19.05
1140619	2013	4369656	42.30	42.40	41.90	42.00
1140619	2014	61209726	14.50	14.60	14.20	14.20
1140619	2015	78886843	63.60	64.20	62.60	62.60
1140619	2017	4927616	9.73	9.78	9.54	9.55
1140619	2020	6670943	24.25	24.25	23.65	23.65
1140619	2022	3363575	7.87	7.96	7.75	7.80
1140619	2023	22043300	15.40	15.45	15.25	15.35
1140619	2024	291135	17.20	17.20	17.00	17.00
1140619	2025	934563	14.75	14.75	14.30	14.30
1140619	2027	304889776	34.40	34.60	33.75	34.05
1140619	2028	1316494	17.00	17.00	16.80	17.00
1140619	2029	3701332	23.15	23.25	23.05	23.05
1140619	2030	2312851	15.00	15.05	14.80	14.80
1140619	2031	121772510	39.85	39.85	37.50	38.20
1140619	2032	2702936	14.45	14.45	14.05	14.05
1140619	2033	909373	17.20	17.35	17.00	17.20
1140619	2034	14996381	21.00	21.10	20.65	20.80
1140619	2038	6283168	15.15	15.15	14.80	14.80
1140619	2049	872885218	214.00	214.00	205.50	206.00
1140619	2059	884938090	2150.00	2180.00	2130.00	2150.00
1140619	2062	11640153	25.40	25.40	24.40	24.40
1140619	2069	7885258	15.75	16.00	15.70	15.75
1140619	2101	52927321	35.95	36.30	35.35	35.50
1140619	2102	16602864	21.75	21.75	21.35	21.40
1140619	2103	16385751	18.00	18.00	17.80	17.85
1140619	2104	16077533	11.05	11.05	10.75	10.75
1140619	2105	359147533	39.90	39.95	39.10	39.30
1140619	2106	12893545	22.45	22.45	22.10	22.15
1140619	2107	8632714	24.70	24.90	24.60	24.90
1140619	2108	14051921	23.90	23.95	23.65	23.70
1140619	2109	2322847	17.30	17.30	17.10	17.10
1140619	2114	2371535	93.00	93.00	91.40	91.70
1140619	2115	264420	27.45	27.45	27.40	27.40
1140619	2201	50442478	34.50	34.90	34.25	34.30
1140619	2204	54490489	63.30	63.90	62.70	63.00
1140619	2206	218061329	65.50	65.50	63.00	63.00
1140619	2207	267243462	572.00	572.00	561.00	562.00
1140619	2208	112019698	18.65	18.70	17.90	18.35
1140619	2211	278261836	86.00	86.50	83.10	83.50
1140619	2227	4369119	57.00	57.40	56.00	56.10
1140619	2228	13820288	93.80	93.80	92.60	93.20
1140619	2231	17142961	74.40	74.40	72.40	73.10
1140619	2233	95359703	176.00	177.00	172.00	172.00
1140619	2236	5069013	96.20	96.20	94.30	95.00
1140619	2239	2979385	30.95	30.95	29.20	29.85
1140619	2241	7580173	24.50	24.50	23.50	23.50
1140619	2243	7981301	11.95	12.50	11.65	11.85
1140619	2247	33671168	288.00	289.50	286.00	286.00
1140619	2248	999102	47.85	47.85	47.25	47.40
1140619	2250	16156558	93.00	93.00	90.20	90.30
1140619	2254	538654	63.70	65.50	63.20	64.30
1140619	2258	18760015	41.05	41.60	40.30	40.30
1140619	2301	292801598	108.50	109.00	107.00	107.00
1140619	2302	4718608	16.10	16.10	15.80	15.85
1140619	2303	2465997428	48.40	48.45	47.60	47.75
1140619	2305	5774369	10.70	10.70	10.30	10.35
1140619	2308	3872371357	400.50	408.00	400.50	404.00
1140619	2312	168641706	20.60	20.65	20.00	20.00
1140619	2313	159581341	58.10	58.40	57.30	57.40
1140619	2314	4486912	7.40	7.89	7.40	7.89
1140619	2316	491180567	48.50	51.30	47.70	48.55
1140619	2317	3197614958	155.50	156.00	154.00	154.00
1140619	2321	33250	13.55	13.55	13.10	13.10
1140619	2323	11665596	8.10	8.11	8.01	8.02
1140619	2324	875295418	28.50	28.65	27.75	27.95
1140619	2327	1318420420	472.50	475.00	460.50	461.00
1140619	2328	419018059	39.75	39.90	38.70	38.75
1140619	2329	346864435	41.60	42.00	40.85	40.90
1140619	2330	26287507815	1045.00	1045.00	1030.00	1035.00
1140619	2331	19219644	18.60	18.65	18.20	18.20
1140619	2332	46420571	16.45	16.50	16.15	16.35
1140619	2337	437222688	23.05	23.15	22.15	22.20
1140619	2338	16080913	29.75	29.95	29.05	29.10
1140619	2340	23932380	20.10	20.10	19.30	19.30
1140619	2342	6218474	22.65	22.85	22.05	22.05
1140619	2344	2980207487	20.00	20.30	19.15	19.60
1140619	2345	3379520946	728.00	734.00	713.00	715.00
1140619	2347	709122000	72.50	72.60	71.50	72.00
1140619	2348	192931888	109.00	109.00	103.50	103.50
1140619	2348A	396795	35.90	35.95	35.90	35.95
1140619	2349	12596159	10.15	10.20	10.00	10.05
1140619	2351	205966311	73.40	73.40	70.80	70.80
1140619	2352	58547732	26.75	26.75	26.15	26.25
1140619	2353	826581193	33.50	33.50	32.05	32.15
1140619	2354	435937826	63.80	64.00	62.40	62.50
1140619	2355	23908614	32.00	32.00	31.40	31.40
1140619	2356	455734789	42.10	42.15	41.20	41.20
1140619	2357	2201748183	707.00	711.00	699.00	705.00
1140619	2359	169849491	140.00	140.00	137.00	137.00
1140619	2360	674083178	357.00	364.00	355.00	362.00
1140619	2362	78982991	49.10	49.90	48.15	48.15
1140619	2363	104139440	49.00	49.00	48.00	48.40
1140619	2364	21479987	85.80	86.00	84.10	84.50
1140619	2365	64573786	36.15	36.15	35.25	35.25
1140619	2367	55009396	23.95	24.00	23.20	23.25
1140619	2368	2514498592	263.50	273.00	262.00	264.00
1140619	2369	19490058	15.75	15.75	15.30	15.40
1140619	2373	2677305	60.60	60.60	60.10	60.30
1140619	2374	175268541	53.50	53.70	52.50	52.50
1140619	2375	16862405	57.80	57.90	56.10	56.20
1140619	2376	924017070	285.00	285.50	280.00	280.00
1140619	2377	388744407	143.50	143.50	140.50	141.00
1140619	2379	3245224638	580.00	590.00	553.00	556.00
1140619	2380	117524	3.43	3.48	3.43	3.46
1140619	2382	3907044665	282.00	285.00	279.00	279.00
1140619	2383	3275740221	846.00	852.00	838.00	845.00
1140619	2385	591411756	138.00	139.00	135.00	135.00
1140619	2387	54458835	52.10	52.40	51.70	51.80
1140619	2388	147617103	65.00	65.30	62.70	62.80
1140619	2390	2547986	11.30	11.30	10.90	10.90
1140619	2392	153086062	53.70	53.90	52.90	52.90
1140619	2393	105526426	74.20	74.50	73.10	73.10
1140619	2395	424630423	337.00	337.50	331.50	332.50
1140619	2397	12842398	64.20	64.20	63.00	63.00
1140619	2399	46804099	19.00	19.40	18.45	18.85
1140619	2401	30878766	19.30	19.35	18.80	18.85
1140619	2402	60260352	39.95	40.20	39.55	39.75
1140619	2404	1554700051	586.00	596.00	578.00	592.00
1140619	2405	18537643	16.30	16.30	15.95	15.95
1140619	2406	7990436	11.45	11.45	11.05	11.15
1140619	2408	14183653690	60.50	61.50	58.90	60.40
1140619	2409	230976562	12.70	12.75	12.40	12.40
1140619	2412	1168350274	136.00	137.00	135.50	136.50
1140619	2413	2398275	17.70	17.70	17.10	17.15
1140619	2414	3479675	40.55	40.75	40.35	40.40
1140619	2415	855703	24.40	24.40	23.70	24.15
1140619	2417	11867576	37.30	37.35	36.70	36.70
1140619	2419	32165241	23.00	23.00	22.20	22.30
1140619	2420	9640983	53.70	53.80	53.00	53.20
1140619	2421	187373710	103.00	103.00	100.00	100.50
1140619	2423	2968466	42.20	42.90	42.20	42.55
1140619	2424	3662652	91.10	91.20	87.00	89.90
1140619	2425	19650577	38.60	38.80	38.00	38.10
1140619	2426	8070993	15.65	15.70	15.30	15.35
1140619	2427	111480756	28.90	29.45	28.30	28.95
1140619	2428	19578596	134.50	134.50	133.00	133.00
1140619	2429	757286117	77.20	77.50	71.30	72.00
1140619	2430	1015491	24.50	24.50	24.35	24.40
1140619	2431	5903881	11.25	11.25	10.80	10.95
1140619	2432	2294031	28.45	28.80	28.30	28.35
1140619	2433	1257464	50.40	50.40	50.20	50.30
1140619	2434	269679	29.80	30.00	29.30	29.30
1140619	2436	35746914	51.10	51.20	49.85	49.95
1140619	2438	4288741	29.50	29.80	28.35	29.70
1140619	2439	100334026	112.00	112.00	111.00	111.00
1140619	2440	2760173	13.50	13.80	13.00	13.80
1140619	2441	38074673	56.40	56.70	55.40	55.40
1140619	2442	6399098	25.30	25.40	25.15	25.25
1140619	2444	10672368	11.55	12.60	11.55	11.90
1140619	2449	947996533	102.50	103.00	99.90	100.50
1140619	2450	17858877	29.60	29.85	29.25	29.50
1140619	2451	146043993	104.50	104.50	101.50	101.50
1140619	2453	32879297	58.00	58.10	56.90	56.90
1140619	2454	6299243825	1280.00	1285.00	1265.00	1265.00
1140619	2455	339960927	123.00	123.50	120.00	121.00
1140619	2457	26645485	21.90	21.90	21.00	21.20
1140619	2458	125470893	126.50	127.00	125.00	125.00
1140619	2459	4256262	60.60	60.60	60.00	60.10
1140619	2460	1156916	17.20	17.45	17.05	17.15
1140619	2461	7327126	16.65	16.70	16.20	16.20
1140619	2462	2391185	20.70	20.70	20.20	20.25
1140619	2464	89548450	61.10	61.20	58.80	58.80
1140619	2465	10733140	60.30	60.30	59.20	60.10
1140619	2466	179714784	83.50	90.00	83.50	87.90
1140619	2467	120328657	155.50	158.50	150.00	151.00
1140619	2468	754005020	70.50	70.50	66.50	66.50
1140619	2471	24308360	56.10	56.10	55.10	55.20
1140619	2472	82134489	75.80	76.00	74.00	74.00
1140619	2474	661409187	212.00	212.50	207.50	207.50
1140619	2476	98665344	74.00	74.00	71.50	71.70
1140619	2477	2636033	20.35	20.40	20.15	20.25
1140619	2478	2913855	44.20	44.55	44.10	44.20
1140619	2480	41760109	154.00	154.00	150.00	152.50
1140619	2481	50320001	52.00	52.40	51.10	51.20
1140619	2482	1714656	18.05	18.05	17.80	17.85
1140619	2483	389197	17.45	17.85	17.45	17.70
1140619	2484	3455158	20.75	20.75	20.30	20.30
1140619	2485	6925495	11.20	11.35	10.90	11.05
1140619	2486	201740109	79.10	79.30	77.50	77.60
1140619	2488	6303343	45.60	45.60	45.25	45.35
1140619	2489	26946032	14.30	14.35	13.85	13.90
1140619	2491	277818	10.30	10.30	10.20	10.20
1140619	2492	97793999	83.00	83.10	81.00	81.00
1140619	2493	23953992	97.80	98.60	96.10	96.20
1140619	2495	19332826	22.75	22.75	22.05	22.20
1140619	2496	895967	72.10	72.90	72.10	72.40
1140619	2497	8695676	42.25	42.25	41.20	41.40
1140619	2498	211193179	40.20	40.55	38.70	38.80
1140619	2501	30081800	19.45	19.50	19.05	19.15
1140619	2504	378495819	46.45	46.45	45.80	45.85
1140619	2505	3756479	19.10	19.20	18.80	19.00
1140619	2506	4261650	10.00	10.10	9.97	9.97
1140619	2509	4994421	14.25	14.25	13.80	13.90
1140619	2511	5200332	9.25	9.28	9.16	9.16
1140619	2514	3157908	17.00	17.00	16.55	16.60
1140619	2515	38128439	10.55	10.55	10.30	10.35
1140619	2516	9568563	17.00	17.00	16.60	16.70
1140619	2520	60910577	50.60	50.60	50.00	50.00
1140619	2524	21519007	45.50	45.50	43.75	44.10
1140619	2527	6809846	27.75	27.80	27.35	27.40
1140619	2528	26291853	32.35	32.65	31.10	31.80
1140619	2530	40202203	31.95	32.40	31.35	31.40
1140619	2534	109887107	26.25	26.45	25.60	25.80
1140619	2535	10716053	58.40	58.50	57.80	57.80
1140619	2536	6539932	29.55	29.60	29.25	29.25
1140619	2537	46490176	12.20	12.20	11.25	11.55
1140619	2538	4821163	13.00	13.05	12.65	12.95
1140619	2539	29314709	61.80	62.30	61.60	61.90
1140619	2540	37851989	76.70	77.00	76.00	76.60
1140619	2542	125859672	40.70	40.85	40.20	40.50
1140619	2543	243221302	87.80	88.20	86.30	86.30
1140619	2545	72324774	46.65	46.65	45.00	45.00
1140619	2546	2634063	79.80	80.70	79.80	80.00
1140619	2547	36818958	12.65	12.65	12.35	12.40
1140619	2548	107781437	109.50	110.00	107.00	107.00
1140619	2597	227503208	167.50	167.50	162.50	164.00
1140619	2601	7799463	6.02	6.06	5.95	5.95
1140619	2603	12869580748	214.50	217.50	212.50	212.50
1140619	2605	73509410	22.95	23.00	22.30	22.35
1140619	2606	529946838	53.40	53.80	51.90	52.20
1140619	2607	218613724	33.95	34.50	33.80	34.05
1140619	2608	14085264	34.75	34.75	34.10	34.25
1140619	2609	2000945602	75.70	76.10	74.00	74.10
1140619	2610	700087034	21.50	21.70	21.40	21.40
1140619	2611	5048423	20.50	20.50	20.10	20.10
1140619	2612	30215876	48.05	48.05	46.35	46.35
1140619	2613	12309359	28.70	28.80	28.15	28.15
1140619	2614	3670734	16.75	16.90	16.60	16.60
1140619	2615	1118416934	103.50	105.00	99.80	99.80
1140619	2616	1125416	15.35	15.50	15.20	15.35
1140619	2617	12441237	29.00	29.10	28.70	28.70
1140619	2618	915105470	39.55	39.70	39.20	39.20
1140619	2630	377551559	37.30	39.15	37.30	37.85
1140619	2633	65037278	28.70	28.90	28.70	28.85
1140619	2634	333838481	44.60	45.40	44.20	44.80
1140619	2636	10051493	73.50	73.90	72.80	72.80
1140619	2637	228432437	59.90	60.40	58.60	58.60
1140619	2642	1076029	26.50	26.70	26.30	26.40
1140619	2645	79693248	109.00	110.00	107.50	107.50
1140619	2646	88384099	25.95	26.10	25.70	25.70
1140619	2701	2262322	11.50	11.50	11.35	11.35
1140619	2702	559160	12.65	12.65	12.45	12.45
1140619	2704	8383759	44.55	44.60	43.60	43.60
1140619	2705	7407373	18.65	18.65	17.90	17.90
1140619	2706	1602515	13.45	13.50	13.30	13.35
1140619	2707	38126537	192.00	193.00	191.00	191.50
1140619	2712	134700	19.40	19.40	19.20	19.25
1140619	2722	790711	29.10	29.10	28.35	28.55
1140619	2723	26087372	88.00	88.00	86.60	86.60
1140619	2727	77015583	247.50	247.50	244.00	244.50
1140619	2731	118384159	161.00	161.50	158.00	158.00
1140619	2739	3413655	40.85	41.40	39.65	39.65
1140619	2748	4970260	50.50	50.60	49.30	49.35
1140619	2753	60845717	177.00	179.50	176.00	176.00
1140619	2762	2551644	79.50	80.00	79.10	79.80
1140619	2801	647533591	18.60	18.65	18.55	18.55
1140619	2809	97030473	51.90	52.00	51.60	51.90
1140619	2812	107067144	21.30	21.50	21.10	21.30
1140619	2816	1951791	25.15	25.25	25.10	25.15
1140619	2820	8254542	15.40	15.45	15.40	15.45
1140619	2832	7602232	32.30	32.40	31.90	31.90
1140619	2834	129732468	15.20	15.30	15.15	15.15
1140619	2836	12152088	11.75	11.80	11.70	11.70
1140619	2836A	271250	22.65	22.65	22.60	22.60
1140619	2838	26447650	17.40	17.60	17.25	17.25
1140619	2838A	985400	54.80	54.80	54.70	54.80
1140619	2845	214034931	13.00	13.10	12.90	12.95
1140619	2849	2954933	13.30	13.35	13.10	13.10
1140619	2850	84277915	105.50	106.50	104.50	104.50
1140619	2851	35872532	25.85	25.90	25.65	25.65
1140619	2852	18254411	29.00	29.30	28.90	28.90
1140619	2855	42260957	22.25	22.25	22.00	22.10
1140619	2867	45783811	5.04	5.05	4.99	5.01
1140619	2880	714041940	26.50	26.65	26.45	26.45
1140619	2881	2520090523	86.60	86.90	85.50	86.70
1140619	2881A	8548529	63.90	64.50	63.90	64.50
1140619	2881B	544759	62.30	62.40	62.30	62.40
1140619	2881C	473817	52.10	52.20	52.10	52.20
1140619	2882	2860577850	66.50	66.90	65.60	66.20
1140619	2882A	4711506	62.20	62.30	62.20	62.30
1140619	2882B	4598308	61.20	61.30	61.20	61.30
1140619	2883	615446711	16.50	16.50	16.30	16.30
1140619	2883B	19298341	7.77	7.80	7.75	7.77
1140619	2884	1056076183	31.70	32.05	31.70	32.00
1140619	2885	713562424	33.95	34.10	33.80	33.80
1140619	2886	661452840	40.50	40.95	40.40	40.40
1140619	2887	411140483	16.80	16.80	16.60	16.65
1140619	2887E	7877911	50.20	50.30	50.20	50.30
1140619	2887F	838460	45.70	45.70	45.50	45.50
1140619	2887Z1	196529	16.00	16.00	16.00	16.00
1140619	2888	391775560	11.85	11.90	11.80	11.85
1140619	2888A	245358	37.30	37.30	37.30	37.30
1140619	2888B	8107773	37.25	37.25	36.95	36.95
1140619	2889	92577741	13.45	13.65	13.40	13.55
1140619	2890	576886439	24.55	24.55	24.25	24.40
1140619	2891	1699517452	42.75	43.25	42.75	43.00
1140619	2891B	813599	63.40	63.50	63.40	63.50
1140619	2891C	6591893	59.60	59.70	59.60	59.70
1140619	2892	1616241986	28.35	28.70	28.30	28.60
1140619	2897	29663848	9.42	9.43	9.35	9.35
1140619	2897B	130900	11.90	11.90	11.90	11.90
1140619	2901	230338	25.30	25.95	25.05	25.05
1140619	2903	70649101	23.20	23.25	22.95	22.95
1140619	2904	507580	18.30	18.30	18.25	18.30
1140619	2905	5237200	12.50	12.60	12.30	12.30
1140619	2906	1287576	15.45	15.55	15.35	15.35
1140619	2908	12967531	20.00	20.00	19.70	19.95
1140619	2910	546009	21.20	21.20	20.70	20.75
1140619	2911	3502287	6.20	6.20	5.67	5.67
1140619	2912	514128576	259.50	260.50	257.50	257.50
1140619	2913	32575412	15.15	15.20	14.75	14.75
1140619	2915	121032572	53.70	53.80	52.50	52.80
1140619	2923	5075046	24.25	24.25	22.65	22.70
1140619	2929	3583445	9.51	9.51	9.00	9.03
1140619	2939	348753	29.00	29.45	28.85	29.00
1140619	2945	518582	38.45	39.15	38.45	38.85
1140619	3002	705498	13.65	13.65	13.40	13.40
1140619	3003	11556836	52.00	52.00	50.60	50.70
1140619	3004	1517898741	140.50	145.00	135.50	138.50
1140619	3005	372542690	130.50	131.50	129.00	129.00
1140619	3006	519051989	60.40	60.40	58.60	59.40
1140619	3008	495714360	2380.00	2390.00	2355.00	2355.00
1140619	3010	123961712	101.50	101.50	99.80	101.00
1140619	3011	3786061	11.60	11.60	11.35	11.40
1140619	3013	8165541129	136.50	142.00	133.50	136.00
1140619	3014	65472475	137.00	138.00	136.00	136.00
1140619	3015	40259682	57.10	57.20	55.90	56.00
1140619	3016	11897834	32.35	32.35	31.45	31.60
1140619	3017	5857442583	735.00	745.00	733.00	741.00
1140619	3018	774978	19.40	19.50	19.25	19.50
1140619	3019	606252745	140.00	140.50	136.50	136.50
1140619	3021	2505364	17.55	17.65	17.30	17.50
1140619	3022	52189344	78.30	78.30	77.10	77.60
1140619	3023	399231932	227.50	228.50	220.00	220.00
1140619	3024	9062445	13.60	13.65	13.35	13.60
1140619	3025	12669643	50.30	50.30	48.95	49.10
1140619	3026	31304043	85.00	85.30	84.80	84.80
1140619	3027	11969484	33.00	33.25	32.00	32.20
1140619	3028	7490226	33.70	33.90	33.60	33.75
1140619	3029	132198674	112.50	113.00	111.00	111.50
1140619	3030	771242054	138.50	139.50	134.50	135.00
1140619	3031	4094287	18.55	18.55	18.15	18.15
1140619	3032	302331099	74.80	74.90	71.90	71.90
1140619	3033	14763214	33.80	33.80	33.65	33.65
1140619	3034	1062775400	522.00	523.00	512.00	512.00
1140619	3035	2044130423	176.00	187.00	170.00	184.00
1140619	3036	600244314	129.00	131.50	129.00	130.00
1140619	3036A	1863774	51.00	51.00	50.80	50.90
1140619	3037	992049525	103.00	103.50	100.50	100.50
1140619	3038	2888663	22.45	22.50	22.20	22.30
1140619	3040	198655884	48.90	50.20	47.45	50.20
1140619	3041	13933647	24.90	24.90	24.00	24.00
1140619	3042	141467425	88.10	88.60	86.60	86.70
1140619	3043	3453410	23.40	23.40	22.50	22.50
1140619	3044	877631615	243.00	246.00	238.50	239.00
1140619	3045	687896658	117.50	118.00	117.00	117.50
1140619	3046	6047055	51.10	51.30	50.20	50.40
1140619	3047	28696753	18.85	18.85	18.10	18.15
1140619	3048	57530021	27.60	27.80	27.00	27.00
1140619	3049	4931465	6.22	6.22	6.11	6.11
1140619	3050	3778654	13.40	13.40	13.05	13.05
1140619	3051	6178693	27.05	27.10	26.60	26.60
1140619	3052	24967364	13.75	13.75	13.15	13.20
1140619	3054	351944	23.70	23.90	23.15	23.70
1140619	3055	183584328	61.60	63.50	59.90	60.00
1140619	3056	115413613	34.60	34.60	33.60	33.60
1140619	3057	3133571	11.20	11.20	10.70	10.80
1140619	3058	3745553	9.48	9.55	9.33	9.34
1140619	3059	104053846	39.80	40.00	38.70	38.85
1140619	3060	13317930	22.10	22.10	21.30	21.35
1140619	3062	51409317	24.20	24.20	23.75	23.85
1140619	3090	85530298	78.50	79.00	77.70	77.70
1140619	3092	2696647	18.90	18.90	18.15	18.15
1140619	3094	4385549	25.75	25.80	25.05	25.10
1140619	3130	6309518	230.00	230.00	228.50	228.50
1140619	3138	8743286	87.00	87.00	85.00	85.00
1140619	3149	126577247	32.20	32.20	30.00	31.00
1140619	3150	1095078	22.40	22.40	22.00	22.00
1140619	3164	1049864	20.10	20.30	20.00	20.00
1140619	3167	3100290878	123.50	128.00	118.50	125.00
1140619	3168	3199606	46.95	46.95	44.95	44.95
1140619	3189	183492826	85.10	85.40	83.50	83.90
1140619	3209	28482617	38.10	38.10	37.55	37.55
1140619	3229	625810	15.10	15.10	14.30	14.35
1140619	3231	2913200719	116.00	118.00	115.50	115.50
1140619	3257	70150549	60.40	60.40	58.10	58.10
1140619	3266	1052890	15.25	15.25	14.95	14.95
1140619	3296	3297814	18.90	18.90	17.80	18.25
1140619	3305	17038099	57.60	57.60	56.30	56.30
1140619	3308	1691539	18.25	18.25	17.40	17.40
1140619	3311	22265443	36.00	36.40	33.65	33.90
1140619	3312	43869523	49.80	49.80	48.80	48.85
1140619	3321	74860	6.15	6.19	6.08	6.19
1140619	3338	9538357	53.00	53.30	51.80	51.80
1140619	3346	2635272	25.00	25.00	24.65	24.65
1140619	3356	11554477	49.60	49.60	48.40	48.45
1140619	3376	9580891771	207.50	220.50	204.50	220.50
1140619	3380	35850613	29.40	29.45	28.75	28.85
1140619	3406	523395964	410.00	412.00	398.50	401.00
1140619	3413	287209189	307.50	309.50	301.50	302.50
1140619	3416	17746222	141.00	141.00	137.50	137.50
1140619	3419	3298432	13.15	13.15	12.50	12.50
1140619	3432	84500	14.15	14.15	14.00	14.00
1140619	3437	4497070	15.35	15.40	14.95	15.00
1140619	3443	1782397375	1070.00	1070.00	1030.00	1065.00
1140619	3447	18406581	48.25	48.25	46.65	46.80
1140619	3450	3593697437	226.00	230.00	219.00	219.00
1140619	3454	10853104	107.00	107.00	104.50	104.50
1140619	3481	474895426	12.10	12.15	11.85	11.85
1140619	3494	1215527	14.50	14.50	14.15	14.50
1140619	3501	4991797	57.10	57.10	56.30	56.30
1140619	3504	12999420	46.50	46.50	44.85	45.95
1140619	3515	469717735	242.50	247.00	236.50	239.50
1140619	3518	2214429	15.10	15.20	14.90	14.90
1140619	3528	87553072	78.00	79.20	76.50	76.50
1140619	3530	4359740	59.10	59.10	58.00	58.00
1140619	3532	44208572	76.60	76.60	74.30	76.10
1140619	3533	1543271700	1435.00	1450.00	1415.00	1415.00
1140619	3535	59076763	41.00	41.00	39.50	39.85
1140619	3543	3250039	19.70	20.10	19.20	19.40
1140619	3545	33995084	61.70	62.70	61.00	61.20
1140619	3550	3618056	14.20	14.20	13.80	13.90
1140619	3557	4557641	50.00	50.00	49.00	49.10
1140619	3563	584788892	568.00	576.00	558.00	565.00
1140619	3576	28056730	6.74	6.74	6.52	6.55
1140619	3583	439592485	326.00	329.00	324.00	329.00
1140619	3588	4021351	47.30	47.30	46.35	46.35
1140619	3591	9541572	18.80	18.80	18.25	18.30
1140619	3592	181692249	365.00	369.50	362.00	366.00
1140619	3593	16407	7.84	7.84	7.76	7.76
1140619	3596	510002907	193.50	199.00	193.00	195.00
1140619	3605	186021537	59.00	59.30	56.60	57.20
1140619	3607	1887992	14.45	14.90	14.35	14.40
1140619	3617	180738986	266.00	267.00	258.50	259.00
1140619	3622	18773374	54.50	54.50	51.80	52.00
1140619	3645	578890078	62.50	62.70	59.50	61.00
1140619	3652	1117775	27.55	27.55	27.15	27.15
1140619	3653	1882541915	1540.00	1565.00	1520.00	1530.00
1140619	3661	7849979955	2830.00	2905.00	2785.00	2870.00
1140619	3665	3683808302	784.00	792.00	762.00	770.00
1140619	3669	1421619	33.15	33.35	33.05	33.10
1140619	3673	50600233	31.80	32.05	30.80	30.80
1140619	3679	11250340	130.50	130.50	128.00	128.00
1140619	3686	1614535	16.60	16.60	16.20	16.30
1140619	3694	92209933	58.00	59.10	57.70	58.70
1140619	3701	8863538	33.30	33.30	32.60	32.70
1140619	3702	364110428	69.90	70.30	68.30	68.30
1140619	3703	26585632	23.60	23.70	23.00	23.10
1140619	3704	45969498	28.05	28.20	27.20	27.25
1140619	3705	56228028	62.30	62.60	61.50	62.30
1140619	3706	2675106672	66.50	66.90	64.80	65.30
1140619	3708	75738562	75.50	75.50	72.10	73.50
1140619	3711	1255340823	147.50	149.50	145.00	146.00
1140619	3712	35658886	47.55	47.60	46.50	46.50
1140619	3714	29271321	34.80	35.05	34.40	34.45
1140619	3715	42482800	41.05	41.65	40.95	40.95
1140619	3716	6786469	36.95	36.95	36.35	36.40
1140619	4104	7835936	84.40	84.90	84.40	84.50
1140619	4106	855569	22.50	22.60	22.40	22.60
1140619	4108	1828173	14.35	14.35	13.90	13.95
1140619	4119	6317592	66.80	66.90	66.40	66.50
1140619	4133	12838394	27.95	27.95	26.85	26.90
1140619	4137	7220166	117.00	117.00	115.00	115.00
1140619	4142	13683774	17.10	17.20	16.75	16.80
1140619	4148	1920740	46.00	46.00	43.15	43.40
1140619	4155	456827	16.95	16.95	16.80	16.85
1140619	4164	394119128	50.20	50.30	46.00	47.90
1140619	4190	416707	35.55	36.60	35.55	35.60
1140619	4306	11524593	15.80	15.85	15.65	15.80
1140619	4414	1992700	3.27	3.34	3.24	3.34
1140619	4426	1392378	10.80	10.80	10.45	10.80
1140619	4438	4056709	80.30	80.40	79.30	79.30
1140619	4439	440035	88.20	88.20	86.60	86.60
1140619	4440	976709	17.15	17.20	17.00	17.05
1140619	4526	29938154	25.70	25.70	24.85	24.85
1140619	4532	38882571	25.55	25.55	25.00	25.05
1140619	4536	63638526	188.00	188.00	184.50	185.00
1140619	4540	37686898	39.60	39.60	37.90	37.90
1140619	4545	6209649	35.20	35.20	33.80	33.80
1140619	4551	727091470	120.50	123.50	117.00	118.00
1140619	4552	937369	22.90	22.90	22.60	22.80
1140619	4555	6052160	36.20	36.20	35.05	35.05
1140619	4557	8337577	104.50	104.50	103.50	103.50
1140619	4560	7079530	40.20	40.25	39.15	39.35
1140619	4562	94938410	59.00	59.40	57.50	57.70
1140619	4564	20107085	17.10	17.10	16.30	16.30
1140619	4566	21077367	57.50	57.50	56.20	56.30
1140619	4569	119201551	170.00	170.00	155.00	158.00
1140619	4571	244259985	173.00	173.00	167.00	167.50
1140619	4572	35352947	167.00	167.00	164.00	165.00
1140619	4576	142011531	120.50	121.00	116.00	116.00
1140619	4581	442391	53.60	55.20	53.60	54.30
1140619	4583	475391987	828.00	829.00	812.00	828.00
1140619	4588	8692918	79.30	79.30	74.80	75.10
1140619	4720	5172910	16.20	16.20	15.95	16.00
1140619	4722	179152743	72.60	73.00	70.80	70.90
1140619	4736	38858050	128.00	128.00	125.50	125.50
1140619	4737	9690727	79.00	79.00	76.10	76.20
1140619	4739	7704112	46.05	46.05	45.30	45.35
1140619	4746	19522106	67.20	67.30	66.50	66.50
1140619	4755	2876800	110.00	110.50	109.50	110.50
1140619	4764	297250	42.30	42.85	42.30	42.70
1140619	4766	354622934	319.00	322.50	311.00	322.50
1140619	4770	865719173	262.00	277.00	255.50	260.00
1140619	4771	16569299	182.00	185.00	179.50	179.50
1140619	4807	722258	16.85	16.85	16.25	16.30
1140619	4904	700135737	91.40	92.30	91.30	91.90
1140619	4906	26794949	25.90	26.00	25.40	25.45
1140619	4912	12163913	85.20	85.20	82.00	82.30
1140619	4915	623235302	74.60	75.70	73.90	74.80
1140619	4916	208903295	43.00	43.10	41.85	42.75
1140619	4919	81294012	73.20	74.30	72.50	73.30
1140619	4927	14440370	22.55	22.55	21.65	21.80
1140619	4930	790881	23.05	23.20	22.80	22.80
1140619	4934	3462948	11.80	11.80	11.30	11.35
1140619	4935	4184598	40.50	40.50	38.80	38.95
1140619	4938	951556143	77.70	78.00	76.00	76.00
1140619	4942	2545204	38.55	38.70	38.50	38.70
1140619	4943	218705	9.89	9.89	9.61	9.88
1140619	4949	394268581	58.90	59.00	56.50	56.50
1140619	4952	2789391	42.60	42.60	41.50	41.65
1140619	4956	14656753	27.00	27.20	26.75	26.75
1140619	4958	240409782	99.20	99.50	97.70	97.70
1140619	4960	18258348	13.70	13.85	13.55	13.65
1140619	4961	57164320	214.00	215.00	211.00	211.00
1140619	4967	1549476678	84.40	84.40	76.50	76.50
1140619	4968	212354769	123.00	123.00	117.00	117.50
1140619	4976	3877336	28.40	28.45	27.55	27.80
1140619	4977	721756834	92.60	95.20	92.00	92.30
1140619	4989	2099984	14.70	15.20	14.65	14.70
1140619	4994	4203895	95.00	97.00	94.30	94.30
1140619	4999	1033557	24.90	25.00	24.50	24.55
1140619	5007	53696400	52.80	53.50	52.70	52.70
1140619	5203	17344644	105.50	106.50	104.00	105.00
1140619	5215	1205345	37.10	37.10	36.50	36.50
1140619	5222	50636579	117.50	117.50	114.50	115.00
1140619	5225	19661424	84.80	84.80	83.00	83.20
1140619	5234	1278376868	256.50	280.50	253.00	275.00
1140619	5243	54919230	57.70	57.80	56.00	57.30
1140619	5244	231955507	45.70	47.35	45.40	46.50
1140619	5258	109856584	63.90	65.60	62.30	62.30
1140619	5269	2734198095	1870.00	1885.00	1800.00	1800.00
1140619	5283	7679281	83.00	83.00	81.30	81.50
1140619	5284	802702773	210.00	214.50	205.00	209.00
1140619	5285	5257930	48.00	48.20	46.75	47.30
1140619	5288	10167853	133.50	134.00	132.50	133.50
1140619	5292	5452369	149.00	149.00	145.50	145.50
1140619	5306	16162537	91.00	91.40	89.80	89.90
1140619	5388	281339546	96.30	96.90	95.20	95.90
1140619	5434	93938105	277.00	278.50	275.50	276.00
1140619	5469	147001274	60.20	61.30	59.50	59.60
1140619	5471	3722232	34.30	34.40	34.00	34.00
1140619	5484	10585579	38.45	38.45	37.05	37.05
1140619	5515	9043000	27.35	27.40	27.00	27.05
1140619	5519	17238796	30.80	30.80	30.05	30.10
1140619	5521	12229578	11.95	12.10	11.85	12.10
1140619	5522	64949754	69.10	69.50	67.70	67.80
1140619	5525	4123631	33.05	33.05	32.10	32.20
1140619	5531	20337448	9.53	9.54	9.30	9.30
1140619	5533	2115370	17.70	17.75	17.45	17.50
1140619	5534	100308779	84.40	85.20	83.00	83.10
1140619	5538	748318	30.85	30.85	29.10	29.60
1140619	5546	914350	30.10	30.10	29.25	29.55
1140619	5607	17699759	41.55	41.85	40.40	40.50
1140619	5608	16990552	16.10	16.25	15.75	15.75
1140619	5706	10143847	59.70	59.70	59.30	59.30
1140619	5871	567677104	121.00	122.00	119.50	119.50
1140619	5871A	1717055	100.50	101.00	100.50	101.00
1140619	5876	441737273	46.45	46.75	46.15	46.55
1140619	5880	172503964	24.70	24.75	24.50	24.50
1140619	5906	2522350	51.50	51.80	49.60	49.60
1140619	5907	4411086	6.72	6.72	6.25	6.39
1140619	6005	242379008	20.35	20.45	20.10	20.15
1140619	6024	20446766	47.85	47.85	47.50	47.55
1140619	6108	922600	14.20	14.20	13.85	13.90
1140619	6112	79236364	51.90	52.00	49.50	49.55
1140619	6115	2812376	51.50	51.70	51.50	51.60
1140619	6116	16764316	7.11	7.13	7.04	7.09
1140619	6117	1056103871	101.50	105.00	99.00	99.60
1140619	6120	4825801	10.70	10.80	10.55	10.55
1140619	6128	1303554	30.80	30.85	30.60	30.65
1140619	6133	8246623	14.55	14.65	13.95	14.10
1140619	6136	4297414	24.35	24.35	24.00	24.05
1140619	6139	1282254462	265.50	273.50	265.50	267.50
1140619	6141	128822662	16.10	16.10	13.55	13.60
1140619	6142	3699432	9.49	9.49	9.08	9.10
1140619	6152	3991625	8.70	8.72	8.37	8.42
1140619	6153	9919087	11.10	11.20	10.85	10.85
1140619	6155	744034	22.35	22.55	22.25	22.45
1140619	6164	5860856	11.20	11.20	10.70	10.80
1140619	6165	247815711	60.50	63.40	60.40	62.70
1140619	6166	31704652	62.50	62.50	60.60	61.50
1140619	6168	2327713	15.95	16.00	15.65	15.70
1140619	6176	876429562	154.00	154.00	150.00	150.00
1140619	6177	66215530	49.85	50.00	49.15	49.85
1140619	6183	2604982	91.70	91.70	90.00	90.40
1140619	6184	3474888	53.60	53.60	53.50	53.60
1140619	6189	26313613	75.10	75.80	74.50	74.60
1140619	6191	1596400603	83.30	84.20	81.00	81.00
1140619	6192	17121969	98.00	98.00	96.70	96.70
1140619	6196	124215276	179.00	179.00	176.00	176.00
1140619	6197	75337621	140.50	142.00	139.50	141.00
1140619	6201	1349383	60.50	60.80	60.50	60.50
1140619	6202	18601249	43.60	43.70	43.05	43.10
1140619	6205	5838398	49.25	49.25	47.80	47.85
1140619	6206	111943196	120.00	120.00	116.50	116.50
1140619	6209	8943681	25.35	25.40	24.85	24.95
1140619	6213	377964026	87.70	88.00	85.50	85.50
1140619	6214	142764378	115.50	116.00	113.50	113.50
1140619	6215	234006772	101.00	101.50	98.30	98.30
1140619	6216	4936502	31.85	32.00	31.50	31.50
1140619	6224	6463349	45.90	46.00	45.10	45.15
1140619	6225	184963	11.15	11.60	11.15	11.55
1140619	6226	296785	7.00	7.01	6.96	6.99
1140619	6230	13021843	137.00	137.00	131.00	131.00
1140619	6235	19853015	51.40	52.10	50.40	50.40
1140619	6239	532860771	133.00	134.00	129.50	130.00
1140619	6243	6268646	39.00	39.15	38.10	38.10
1140619	6257	619270392	80.80	81.90	80.80	81.60
1140619	6269	42875696	51.90	52.00	50.30	50.40
1140619	6271	64295437	105.50	106.00	102.00	102.00
1140619	6277	4517082	62.10	62.10	61.20	61.40
1140619	6278	90369545	112.00	112.50	110.00	110.00
1140619	6281	1882245	71.70	72.70	71.50	71.90
1140619	6282	76684865	26.85	27.00	26.00	26.05
1140619	6283	4185960	21.65	21.65	21.25	21.35
1140619	6285	420888669	119.00	119.50	116.50	117.00
1140619	6288	8267081	20.20	20.20	19.75	19.90
1140619	6405	1494005	25.30	25.30	24.65	24.85
1140619	6409	234493075	1345.00	1345.00	1290.00	1305.00
1140619	6412	273166390	122.50	122.50	117.50	118.00
1140619	6414	131574519	301.00	302.50	299.00	299.50
1140619	6415	537019069	378.00	382.50	367.50	368.00
1140619	6416	17043251	93.50	93.70	92.20	92.70
1140619	6423	1781773	93.70	93.70	92.50	92.50
1140619	6426	13356322	75.30	75.30	73.60	73.60
1140619	6431	373916	16.85	17.20	16.85	16.90
1140619	6438	265414541	166.50	168.00	162.50	162.50
1140619	6442	1729174274	482.00	495.00	473.50	477.50
1140619	6443	46320068	15.15	15.20	14.50	14.55
1140619	6446	914429026	533.00	534.00	523.00	526.00
1140619	6449	22949552	110.50	110.50	107.00	107.00
1140619	6451	304900229	147.00	149.00	142.50	143.00
1140619	6456	32499997	41.70	41.70	40.20	40.30
1140619	6464	2010380	80.20	80.80	80.10	80.50
1140619	6472	788035973	801.00	812.00	795.00	796.00
1140619	6477	9588587	30.30	30.30	29.20	29.65
1140619	6491	79236283	300.00	300.50	294.00	298.50
1140619	6504	3805138	59.00	59.30	57.20	58.20
1140619	6505	401848602	38.15	38.55	36.70	36.90
1140619	6515	847400010	1225.00	1230.00	1200.00	1210.00
1140619	6525	4228935	68.00	68.00	67.30	67.40
1140619	6526	80929715	528.00	530.00	521.00	523.00
1140619	6531	439751445	303.00	303.50	296.50	301.00
1140619	6533	91542004	272.50	272.50	265.00	268.50
1140619	6534	3448770	76.70	76.70	76.30	76.50
1140619	6541	10392170	50.80	51.10	50.40	50.50
1140619	6550	45068036	40.05	41.00	39.35	39.50
1140619	6552	1168529	25.35	25.35	25.05	25.05
1140619	6558	57466156	49.30	49.40	47.25	47.25
1140619	6573	1282995	9.98	9.98	8.90	9.55
1140619	6579	8742400	125.50	125.50	122.50	123.00
1140619	6581	5537375	110.00	113.00	109.50	110.00
1140619	6582	4255565	36.35	36.35	35.60	35.85
1140619	6585	12269535	119.50	119.50	117.00	117.00
1140619	6591	137968768	70.40	70.40	67.70	68.30
1140619	6592	13036197	70.20	70.50	69.80	69.90
1140619	6592A	289600	96.50	96.60	96.50	96.60
1140619	6592B	801843	97.70	97.90	97.70	97.90
1140619	6598	3195131	20.45	20.45	19.65	19.65
1140619	6605	300874200	192.00	195.50	190.00	192.00
1140619	6606	1194266	24.80	25.00	24.70	24.75
1140619	6625	64823835	87.60	90.90	87.60	89.60
1140619	6641	339078	22.10	22.30	21.60	21.75
1140619	6645	669227	19.15	19.75	18.80	19.15
1140619	6655	2209992	123.50	123.50	121.00	122.50
1140619	6657	24577450	66.10	66.60	65.00	65.00
1140619	6658	422061876	88.00	88.70	86.30	86.60
1140619	6666	755987	41.75	41.90	41.25	41.25
1140619	6668	22574051	47.75	48.25	46.85	47.75
1140619	6669	4418539660	2565.00	2595.00	2530.00	2530.00
1140619	6670	218739111	302.50	304.50	297.50	303.50
1140619	6671	1354445	40.90	41.10	40.70	40.85
1140619	6672	17429101	73.90	73.90	72.20	72.20
1140619	6674	5006544	26.50	26.50	25.30	25.45
1140619	6689	30089413	83.60	83.60	81.50	81.50
1140619	6691	545966377	416.50	421.00	411.50	421.00
1140619	6695	21217715	43.50	44.30	42.10	42.50
1140619	6698	51975731	28.55	31.00	28.55	31.00
1140619	6706	159748181	68.60	69.00	64.00	64.00
1140619	6715	6182814	121.50	121.50	117.00	117.00
1140619	6719	58030533	202.50	205.00	202.50	203.50
1140619	6742	41813226	54.10	54.60	52.70	52.90
1140619	6743	7615523	30.70	30.75	29.60	29.75
1140619	6753	61106546	100.00	101.00	99.00	99.20
1140619	6754	3086993	62.40	62.40	61.60	61.60
1140619	6756	15571085	105.50	105.50	98.50	98.50
1140619	6757	197740837	86.60	87.00	85.50	85.50
1140619	6768	222235881	113.00	113.00	107.50	111.50
1140619	6770	540900409	16.15	16.15	15.30	15.40
1140619	6771	767370	59.10	59.10	58.60	59.00
1140619	6776	5482816	56.90	56.90	55.80	56.00
1140619	6781	742311186	950.00	952.00	933.00	942.00
1140619	6782	17186835	185.00	185.00	181.50	182.50
1140619	6789	307113440	220.50	221.00	213.00	213.50
1140619	6790	3457294	42.25	42.25	42.10	42.10
1140619	6792	1199384	56.30	56.30	55.20	55.50
1140619	6794	687400	63.20	63.20	62.10	62.60
1140619	6796	916200	83.00	83.40	82.80	82.80
1140619	6799	70850103	100.50	100.50	97.20	97.20
1140619	6805	5374180463	803.00	832.00	789.00	795.00
1140619	6806	190372349	85.50	85.70	81.50	81.80
1140619	6807	1283755	71.00	71.90	70.50	71.60
1140619	6830	16871050	127.00	127.00	123.50	123.50
1140619	6834	7969410	30.65	30.75	30.20	30.20
1140619	6835	10907357	44.45	44.60	43.10	43.85
1140619	6838	72299045	36.45	37.20	35.80	36.25
1140619	6854	56724885	134.00	141.00	134.00	139.00
1140619	6861	2511246	47.40	48.35	47.20	47.25
1140619	6862	8913494	138.00	139.00	136.00	136.00
1140619	6863	23605890	153.50	153.50	150.00	151.50
1140619	6869	405258541	173.00	173.50	164.50	164.50
1140619	6873	721475679	266.00	266.00	252.50	257.50
1140619	6885	83758552	34.80	37.55	34.80	37.55
1140619	6887	510874	83.40	84.40	82.90	84.40
1140619	6890	524200072	337.50	337.50	317.00	317.00
1140619	6901	25142610	20.60	21.10	20.20	20.30
1140619	6902	9584155	83.60	87.30	83.60	86.00
1140619	6906	11252597	129.00	132.00	128.00	130.50
1140619	6909	18516881	45.15	45.90	44.00	45.50
1140619	6914	12343782	146.00	146.00	143.00	144.50
1140619	6916	7152592	22.65	22.65	21.20	21.20
1140619	6918	35970924	112.00	112.00	108.00	109.00
1140619	6919	2634852925	1185.00	1210.00	1155.00	1190.00
1140619	6923	1486419	74.60	75.10	72.90	73.10
1140619	6924	581000	72.60	72.80	72.60	72.80
1140619	6928	3379566	45.50	46.30	44.85	45.00
1140619	6931	3524941	54.40	54.40	52.10	52.90
1140619	6933	11150629	131.00	132.50	129.50	130.00
1140619	6936	3205161	37.60	37.60	37.20	37.40
1140619	6937	52470934	202.00	203.00	196.00	197.00
1140619	6944	248581288	433.00	434.50	423.50	424.00
1140619	6949	14194894	137.00	137.00	132.50	135.50
1140619	6951	3990943	75.00	75.40	74.30	74.70
1140619	6952	630370	47.00	47.25	47.00	47.15
1140619	6955	376434	187.00	187.50	187.00	187.50
1140619	6957	13525579	159.00	163.00	159.00	161.50
1140619	6958	2119000	22.10	22.20	21.30	21.35
1140619	6962	252038351	53.50	53.60	51.80	52.00
1140619	6965	21591305	99.00	99.00	96.20	96.30
1140619	6969	2417984	32.55	35.85	32.55	35.00
1140619	6988	310200	17.20	17.30	17.20	17.25
1140619	6994	25222554	123.50	123.50	118.50	118.50
1140619	7631	6685012	119.00	119.00	112.00	118.00
1140619	7705	4466973	51.80	53.50	51.50	52.60
1140619	7722	1212167840	681.00	716.00	641.00	647.00
1140619	7732	126123	41.80	41.80	40.60	40.60
1140619	7736	2284116	104.00	104.00	101.00	102.00
1140619	7740	61738238	218.00	224.50	214.00	216.50
1140619	7749	644130290	613.00	656.00	612.00	656.00
1140619	8011	12379653	20.95	20.95	20.15	20.30
1140619	8016	99717252	201.00	201.00	195.50	195.50
1140619	8021	67033811	35.00	35.20	34.40	35.00
1140619	8028	596072437	144.50	146.00	140.50	140.50
1140619	8033	1376092365	62.10	68.20	62.00	66.00
1140619	8039	49802041	46.90	48.00	46.20	46.20
1140619	8045	30368332	78.80	78.80	72.50	73.90
1140619	8046	134416893	109.50	109.50	105.50	106.50
1140619	8070	128691640	40.30	40.85	39.75	39.75
1140619	8072	249070906	50.00	50.30	47.60	47.60
1140619	8081	93783546	240.00	242.50	240.00	241.00
1140619	8101	102513	16.85	16.85	15.90	15.90
1140619	8103	13803092	46.35	46.80	45.65	45.75
1140619	8104	81526285	39.50	39.65	38.00	38.00
1140619	8105	7826576	12.30	12.35	12.10	12.10
1140619	8110	147172505	13.80	14.30	13.70	14.20
1140619	8112	316007842	50.60	51.00	49.50	51.00
1140619	8112A	1337746	44.00	44.00	44.00	44.00
1140619	8114	169082607	291.00	291.00	281.00	281.50
1140619	8131	14679349	27.70	27.75	26.90	26.95
1140619	8150	31743943	28.65	28.85	28.15	28.30
1140619	8162	385350	39.35	39.35	38.00	38.30
1140619	8163	43366070	38.25	38.25	37.20	37.20
1140619	8201	452186	10.75	10.75	10.45	10.65
1140619	8210	3514288172	463.00	479.00	460.00	473.00
1140619	8213	6033125	30.70	30.80	30.40	30.60
1140619	8215	2810927	23.70	23.95	23.40	23.40
1140619	8222	1015682615	55.60	58.60	54.70	56.00
1140619	8249	124189287	51.10	52.20	50.20	50.40
1140619	8261	19104714	83.50	83.60	82.60	82.70
1140619	8271	59743546	55.80	56.30	53.80	54.00
1140619	8341	6773532	76.80	76.80	76.10	76.30
1140619	8367	1662498	47.80	47.80	47.00	47.20
1140619	8374	57018679	97.80	98.00	95.50	95.50
1140619	8404	7035228	19.90	20.10	19.85	19.95
1140619	8411	1258207	12.95	13.05	12.80	12.90
1140619	8422	40253667	179.50	180.00	179.00	179.00
1140619	8429	2729699	8.03	8.03	7.93	7.94
1140619	8438	923382	29.85	30.05	29.50	29.75
1140619	8442	17572010	83.50	84.60	82.00	82.00
1140619	8443	594535	12.10	12.20	11.95	12.20
1140619	8454	178402921	277.50	277.50	268.00	269.00
1140619	8462	24852499	130.00	130.00	125.00	125.00
1140619	8463	931089	23.40	23.40	23.10	23.10
1140619	8464	264038811	411.50	415.00	398.50	398.50
1140619	8466	1677892	26.25	26.60	26.00	26.00
1140619	8467	11297378	172.00	172.00	168.00	168.50
1140619	8473	6357837	32.85	32.85	31.95	32.15
1140619	8476	1944409	22.55	22.55	22.05	22.10
1140619	8478	30231201	155.00	155.00	148.50	149.00
1140619	8481	1792699	45.50	45.50	44.30	44.60
1140619	8482	19632047	57.50	57.90	57.20	57.20
1140619	8487	1775869	77.80	78.00	76.70	76.70
1140619	8488	115189	11.40	11.50	11.25	11.50
1140619	8499	4915295	142.00	144.00	141.50	142.50
1140619	8926	62158082	46.20	46.40	45.35	45.45
1140619	8940	697773	20.30	20.45	20.05	20.30
1140619	8996	603390125	268.50	270.00	261.00	261.00
1140619	9103	3684927	5.43	5.45	5.17	5.17
1140619	910322	437261	21.70	21.70	21.45	21.45
1140619	9105	55374793	6.15	6.18	6.05	6.06
1140619	910861	78699	6.18	6.18	6.06	6.06
1140619	9110	42180	6.00	6.10	6.00	6.10
1140619	911608	138830	3.00	3.00	2.91	2.91
1140619	911622	84640	4.05	4.05	3.96	4.04
1140619	911868	267208	1.24	1.24	1.22	1.22
1140619	912000	1802225	2.58	2.58	2.53	2.53
1140619	9136	1474876	6.22	6.30	6.04	6.05
1140619	9802	206037378	111.00	112.00	108.50	109.00
1140619	9902	23174439	18.50	18.50	17.70	17.70
1140619	9904	616659829	31.10	31.35	30.25	30.35
1140619	9905	1439672	22.85	22.90	22.80	22.80
1140619	9906	29579571	82.00	82.00	77.00	77.00
1140619	9907	73547489	19.25	19.45	18.90	19.00
1140619	9908	4399274	31.00	31.00	30.80	30.85
1140619	9910	144370163	119.00	119.00	116.00	116.50
1140619	9911	19263079	85.20	86.40	85.20	85.60
1140619	9912	121938	11.95	12.05	11.85	11.95
1140619	9914	150942430	105.00	106.00	102.50	103.00
1140619	9917	160128804	120.50	120.50	118.00	118.00
1140619	9918	518529	39.60	39.85	39.60	39.80
1140619	9919	14639230	18.10	18.10	17.50	17.50
1140619	9921	78920270	109.00	109.00	106.50	106.50
1140619	9924	6518431	47.55	47.55	46.75	46.75
1140619	9925	5458110	41.40	41.50	41.25	41.25
1140619	9926	874900	51.20	51.60	51.20	51.40
1140619	9927	5699353	69.50	70.00	69.40	69.90
1140619	9928	395628	15.60	15.70	15.55	15.60
1140619	9929	115500	14.60	14.60	14.30	14.30
1140619	9930	14749322	76.10	76.60	75.30	75.40
1140619	9931	1505136	36.15	36.15	35.80	35.95
1140619	9933	101799941	26.80	26.80	26.30	26.30
1140619	9934	8951603	10.30	10.35	10.10	10.15
1140619	9935	13961229	24.00	24.00	23.70	23.70
1140619	9937	4581460	62.20	62.50	61.50	62.30
1140619	9938	35802557	54.20	54.60	53.50	53.80
1140619	9939	216886789	158.50	160.50	158.50	160.00
1140619	9940	17074666	26.15	26.15	25.80	25.85
1140619	9941	61315698	103.00	103.50	101.00	101.00
1140619	9941A	306855	51.10	51.10	51.10	51.10
1140619	9942	3492883	114.00	115.00	113.50	113.50
1140619	9943	3371041	76.50	77.30	76.50	77.30
1140619	9944	433275	16.90	16.95	16.70	16.80
1140619	9945	177947119	30.60	30.70	30.00	30.15
1140619	9946	4647611	21.45	21.45	20.90	20.90
1140619	9955	53466400	30.35	30.85	30.10	30.50
1140619	9958	1530741594	229.50	234.50	225.50	228.50

上市股票除權除息預告

證券代號	證券名稱	除權息日
00710B	復華彭博非投等債	1140618
00711B	復華彭博新興債	1140618
00712	復華富時不動產	1140618
00713	元大台灣高息低波	1140620
00728	第一金工業30	1140619
00730	富邦臺灣優質高息	1140617
00896	中信綠能及電動車	1140617
00900	富邦特選高股息30	1140617
00907	永豐優息存股	1140624
00915	凱基優選高股息30	1140617
00916	國泰全球品牌50	1140617
00918	大華優利高填息30	1140619
00919	群益台灣精選高息	1140617
00921	兆豐龍頭等權重	1140617
00929	復華台灣科技優息	1140618
00934	中信成長高股息	1140617
00939	統一台灣高息動能	1140701
00945B	凱基美國非投等債	1140617
00946	群益科技高息成長	1140703
00952	凱基台灣AI50	1140617
00953B	群益優選非投等債	1140703
00963	中信全球高股息	1140617
00964	中信亞太高股息	1140617
00972	野村日本動能高息	1140617
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
1313	聯成	1140626
1319	東陽	1140620
1326	台化	1140701
1423	利華	1140617
1437	勤益控	1140731
1452	宏益	1140703
1476	儒鴻	1140710
1504	東元	1140619
1521	大億	1140627
1525	江申	1140626
1530	亞崴	1140702
1618	合機	1140818
1707	葡萄王	1140623
1711	永光	1140619
1725	元禎	1140701
1726	永記	1140716
1730	花仙子	1140703
1731	美吾華	1140630
1735	日勝化	1140619
1752	南光	1140703
1789	神隆	1140703
1806	冠軍	1140703
1810	和成	1140702
1817	凱撒衛	1140630
1904	正隆	1140619
1906	寶隆	1140703
2029	盛餘	1140715
2030	彰源	1140701
2031	新光鋼	1140619
2032	新鋼	1140627
2069	運錩	1140620
2103	台橡	1140701
2106	建大	1140617
2114	鑫永銓	1140624
2115	六暉-KY	1140617
2207	和泰車	1140702
2302	麗正	1140617
2303	聯電	1140624
2308	台達電	1140617
2312	金寶	1140701
2317	鴻海	1140702
2328	廣宇	1140627
2329	華泰	1140626
2347	聯強	1140623
2353	宏碁	1140619
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
2376	技嘉	1140730
2382	廣達	1140630
2385	群光	1140617
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
2423	固緯	1140619
2432	倚天酷碁-創	1140703
2433	互盛電	1140703
2436	偉詮電	1140626
2450	神腦	1140619
2453	凌群	1140710
2455	全新	1140620
2459	敦吉	1140618
2464	盟立	1140703
2478	大毅	1140626
2480	敦陽科	1140618
2486	一詮	1140626
2501	國建	1140710
2504	國產	1140624
2506	太設	1140619
2545	皇翔	1140617
2603	長榮	1140619
2606	裕民	1140618
2609	陽明	1140709
2611	志信	1140702
2615	萬海	1140624
2634	漢翔	1140709
2723	美食-KY	1140623
2727	王品	1140703
2753	八方雲集	1140623
2816	旺旺保	1140617
2820	華票	1140630
2850	新產	1140627
2851	中再保	1140627
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
3019	亞光	1140624
3026	禾伸堂	1140623
3035	智原	1140617
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
3094	聯傑	1140619
3130	一零四	1140710
3138	耀登	1140624
3150	鈺寶-創	1140619
3168	眾福科	1140618
3311	閎暉	1140619
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
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
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
4766	南寶	1140619
4904	遠傳	1140709
4906	正文	1140703
4915	致伸	1140619
4938	和碩	1140617
4952	凌通	1140625
4961	天鈺	1140701
4977	眾達-KY	1140702
5285	界霖	1140701
5306	桂盟	1140630
5434	崇越	1140701
5515	建國	1140703
5519	隆大	1140617
5522	遠雄	1140626
5533	皇鼎	1140626
5876	上海商銀	1140701
6005	群益證	1140617
6024	群益期	1140618
6120	達運	1140717
6136	富爾特	1140704
6166	凌華	1140710
6176	瑞儀	1140620
6184	大豐電	1140624
6201	亞弘電	1140804
6205	詮欣	1140625
6213	聯茂	1140703
6214	精誠	1140624
6285	啟碁	1140702
6288	聯嘉	1140626
6405	悅城	1140716
6409	旭隼	1140710
6414	樺漢	1140627
6438	迅得	1140619
6449	鈺邦	1140623
6472	保瑞	1140620
6477	安集	1140627
6505	台塑化	1140625
6526	達發	1140703
6531	愛普*	1140618
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
6625	必應	1140619
6655	科定	1140630
6669	緯穎	1140624
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
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	1140627
7631	聚賢研發-創	1140929
7736	虎山	1140630
8011	台通	1140617
8021	尖點	1140703
8028	昇陽半導體	1140618
8045	達運光電	1140703
8046	南電	1140703
8070	長華*	1140619
8081	致新	1140630
8112	至上	1140625
8112A	至上甲特	1140625
8114	振樺電	1140627
8150	南茂	1140627
8162	微矽電子-創	1140618
8163	達方	1140620
8210	勤誠	1140626
8213	志超	1140731
8341	日友	1140625
8462	柏文	1140630
8476	台境*	1140630
8482	商億-KY	1140702
8926	台汽電	1140701
8996	高力	1140619
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
9944	新麗	1140625