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 (2025/07/07)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140708	0050	2541114698	48.45	48.51	48.21	48.35
1140708	0051	4764027	74.80	74.80	74.10	74.35
1140708	0052	88481461	187.75	188.20	187.15	187.55
1140708	0053	911118	102.80	103.00	102.25	103.00
1140708	0055	5071259	29.25	29.38	29.15	29.20
1140708	0056	1800709655	34.81	34.81	34.59	34.65
1140708	0057	52332943	143.25	143.40	142.55	143.05
1140708	0061	7427694	17.82	17.98	17.82	17.97
1140708	006203	714983	89.75	89.75	88.75	88.75
1140708	006204	324603	114.10	114.10	114.10	114.10
1140708	006205	5671866	30.79	30.95	30.79	30.92
1140708	006206	5304693	29.72	29.78	29.57	29.76
1140708	006207	5874043	23.24	23.50	23.24	23.47
1140708	006208	776968102	113.50	113.70	113.05	113.30
1140708	00625K
1140708	00631L	994661552	215.55	216.35	213.15	214.85
1140708	00632R	1028164500	21.85	21.96	21.81	21.85
1140708	00633L	275982614	38.30	38.84	38.30	38.59
1140708	00634R	1733301	3.65	3.65	3.63	3.65
1140708	00635U	53540375	36.36	36.42	36.31	36.38
1140708	00636	12690333	21.55	21.63	21.51	21.59
1140708	00636K	1496	7.48	7.48	7.48	7.48
1140708	00637L	468194270	15.23	15.44	15.22	15.31
1140708	00638R	1066448	7.52	7.53	7.48	7.50
1140708	00639	11868236	10.64	10.79	10.64	10.76
1140708	00640L	12964939	52.95	53.05	52.60	52.95
1140708	00641R	13279984	5.67	5.70	5.66	5.66
1140708	00642U	60615422	16.49	16.53	16.47	16.52
1140708	00643	45739016	12.10	12.23	12.09	12.22
1140708	00643K
1140708	00645	5292692	38.96	39.02	38.89	38.99
1140708	00646	59153480	56.70	56.75	56.60	56.70
1140708	00647L	19016698	95.25	95.50	95.20	95.45
1140708	00648R	8750064	4.68	4.68	4.66	4.67
1140708	00650L	87619318	14.51	14.83	14.51	14.72
1140708	00651R	12214702	5.79	5.79	5.71	5.74
1140708	00652	1699017	35.96	35.99	35.86	35.98
1140708	00653L	2909788	57.40	57.60	57.30	57.45
1140708	00654R	79896	6.15	6.15	6.14	6.15
1140708	00655L	23745100	26.60	26.98	26.60	26.81
1140708	00656R	1139992	6.67	6.67	6.64	6.65
1140708	00657	12383721	46.46	46.48	46.33	46.42
1140708	00657K	3210	16.05	16.05	16.05	16.05
1140708	00660	410349	38.76	38.88	38.76	38.85
1140708	00661	8619862	50.65	50.80	50.55	50.60
1140708	00662	83107342	84.75	84.85	84.70	84.80
1140708	00663L	216929543	28.19	28.29	27.88	28.11
1140708	00664R	48579803	3.54	3.56	3.52	3.53
1140708	00665L	178574982	9.80	10.04	9.80	9.95
1140708	00666R	2337010	9.21	9.23	9.14	9.15
1140708	00668	5985617	47.02	47.09	47.02	47.03
1140708	00668K	3244	16.22	16.22	16.22	16.22
1140708	00669R	5491648	5.96	5.97	5.96	5.96
1140708	00670L	138155322	137.05	137.50	136.90	137.25
1140708	00671R	14782061	3.18	3.18	3.17	3.18
1140708	00673R	121636136	6.46	6.48	6.44	6.46
1140708	00674R	13860432	7.57	7.57	7.55	7.55
1140708	00675L	396560561	85.75	86.10	84.85	85.55
1140708	00676R	20732196	12.00	12.05	11.96	11.99
1140708	00678	6249870	24.51	24.51	24.45	24.49
1140708	00680L	217294106	6.89	6.92	6.88	6.89
1140708	00681R	2754817	21.02	21.08	21.00	21.08
1140708	00682U
1140708	00683L	26384217	20.16	20.16	19.99	20.00
1140708	00684R	2879806	15.93	15.95	15.92	15.95
1140708	00685L	63931668	76.90	77.40	76.20	76.75
1140708	00686R	5659171	2.15	2.17	2.14	2.15
1140708	00688L	148705854	6.85	6.89	6.85	6.86
1140708	00689R	2340310	21.51	21.51	21.47	21.49
1140708	00690	17143834	34.44	34.52	34.35	34.44
1140708	00692	107723803	44.69	44.76	44.48	44.67
1140708	00693U	6236185	19.78	19.81	19.76	19.81
1140708	00700	4974599	16.25	16.43	16.25	16.39
1140708	00701	12950464	28.63	28.66	28.49	28.57
1140708	00702	2484190	21.95	22.03	21.95	22.02
1140708	00703	1133422	17.99	18.23	17.99	18.19
1140708	00706L	72646704	6.09	6.11	6.07	6.09
1140708	00707R	453770	28.36	28.37	28.36	28.37
1140708	00708L	82924596	56.70	56.90	56.60	56.80
1140708	00709	3389514	31.21	31.25	31.17	31.22
1140708	00710B	3441890	17.69	17.72	17.69	17.72
1140708	00711B	3659045	14.57	14.57	14.48	14.48
1140708	00712	70196600	8.28	8.28	8.25	8.27
1140708	00713	309394685	50.75	50.75	50.40	50.65
1140708	00714	4492469	18.84	18.86	18.84	18.85
1140708	00715L	599550141	11.19	11.28	11.15	11.24
1140708	00717	1310465	13.92	13.93	13.89	13.92
1140708	00728	16566719	29.97	30.11	29.93	30.05
1140708	00730	2214674	22.08	22.10	21.93	22.05
1140708	00731	31175826	67.35	67.40	67.00	67.15
1140708	00733	19640729	38.89	38.89	38.58	38.67
1140708	00735	6481471	34.05	34.10	33.97	34.04
1140708	00736	2433775	23.53	23.53	23.52	23.53
1140708	00737	3512911	30.96	30.96	30.83	30.86
1140708	00738U	56299128	30.86	30.89	30.75	30.87
1140708	00739	301973	21.03	21.12	21.02	21.12
1140708	00752	42465637	21.80	22.13	21.80	22.08
1140708	00753L	178615339	9.65	9.85	9.65	9.78
1140708	00757	444137355	103.30	103.40	103.20	103.35
1140708	00762	11979493	67.70	67.75	67.40	67.45
1140708	00763U	7764796	28.04	28.04	27.95	27.98
1140708	00770	23747624	45.68	45.72	45.62	45.71
1140708	00771	68390	15.10	15.10	15.10	15.10
1140708	00775B	221816	29.52	29.52	29.52	29.52
1140708	00783	373022	18.57	18.60	18.57	18.59
1140708	00830	236520039	41.60	41.67	41.55	41.58
1140708	00850	78844345	43.95	43.95	43.58	43.72
1140708	00851	1126603	48.15	48.25	48.12	48.15
1140708	00852L	18324640	25.35	25.40	25.35	25.39
1140708	00861	4535785	42.50	42.52	42.30	42.30
1140708	00865B	22557851	42.74	42.79	42.74	42.78
1140708	00875	5631437	37.58	37.60	37.54	37.57
1140708	00876	6608637	36.80	36.80	36.38	36.46
1140708	00878	826567049	20.96	20.96	20.82	20.87
1140708	00881	126422116	23.90	24.00	23.84	23.91
1140708	00882	112355271	13.18	13.27	13.18	13.22
1140708	00885	129281107	12.30	12.45	12.29	12.39
1140708	00891	72113402	16.88	16.91	16.78	16.83
1140708	00892	41303031	17.28	17.34	17.19	17.28
1140708	00893	34869605	23.21	23.21	23.11	23.13
1140708	00894	28641130	19.94	19.95	19.80	19.91
1140708	00895	50762738	29.70	29.77	29.67	29.76
1140708	00896	9605395	15.63	15.63	15.49	15.53
1140708	00897	1587992	6.40	6.43	6.40	6.41
1140708	00898	979304	6.10	6.10	6.06	6.07
1140708	00899	4396523	14.85	14.85	14.77	14.77
1140708	00900	140132556	12.91	12.92	12.84	12.88
1140708	00901	962980	20.07	20.10	20.00	20.06
1140708	00902	11016636	7.87	7.91	7.83	7.88
1140708	00903	2230754	14.38	14.39	14.36	14.39
1140708	00904	66500276	17.70	17.70	17.57	17.62
1140708	00905	40225377	13.62	13.63	13.52	13.59
1140708	00907	8925390	14.97	14.97	14.84	14.89
1140708	00908	2149244	12.68	12.68	12.64	12.64
1140708	00909	113465617	33.00	33.00	32.69	32.69
1140708	00910	22058259	31.73	31.92	31.73	31.85
1140708	00911	9209376	24.91	25.03	24.91	25.00
1140708	00912	6908727	18.25	18.28	18.20	18.26
1140708	00913	463099	19.60	19.60	19.55	19.59
1140708	00915	144875335	22.42	22.42	22.22	22.27
1140708	00916	2664003	23.07	23.07	23.00	23.02
1140708	00917	5567430	21.74	21.74	21.68	21.69
1140708	00918	339224845	21.59	21.59	21.46	21.50
1140708	00919	1557238622	21.40	21.41	21.29	21.34
1140708	00920	386915	12.73	12.76	12.71	12.76
1140708	00921	4499263	16.59	16.63	16.50	16.54
1140708	00922	141003966	20.82	20.88	20.76	20.81
1140708	00923	72414994	21.19	21.20	21.06	21.11
1140708	00924	47034257	24.05	24.06	24.02	24.04
1140708	00926	11298481	20.34	20.34	20.28	20.30
1140708	00927	42955066	17.09	17.09	16.96	17.01
1140708	00929	254459426	17.36	17.36	17.26	17.30
1140708	00930	16778928	16.93	16.95	16.82	16.86
1140708	00932	9354014	13.95	13.95	13.83	13.90
1140708	00934	39579193	18.01	18.08	17.93	17.99
1140708	00935	59486563	21.74	21.81	21.65	21.79
1140708	00936	43442540	14.65	14.67	14.55	14.60
1140708	00938	26036098	14.50	14.51	14.39	14.42
1140708	00939	39476678	13.65	13.66	13.58	13.60
1140708	00940	150627536	9.00	9.01	8.96	8.98
1140708	00941	19007128	13.48	13.54	13.48	13.49
1140708	00943	3683183	13.50	13.53	13.41	13.49
1140708	00944	7162983	14.04	14.04	13.95	13.97
1140708	00945B	64429077	13.38	13.40	13.38	13.39
1140708	00946	24479117	9.02	9.04	8.96	9.02
1140708	00947	19010421	13.34	13.35	13.22	13.27
1140708	00949	20454619	15.18	15.18	15.10	15.16
1140708	00951	13187569	8.46	8.50	8.46	8.47
1140708	00952	16683681	9.43	9.43	9.35	9.40
1140708	00953B	404385152	9.00	9.01	8.99	9.00
1140708	00954	4001034	8.92	8.97	8.91	8.94
1140708	00956	2586449	9.04	9.05	9.03	9.05
1140708	00960	14944640	13.38	13.44	13.36	13.41
1140708	00961	107797817	9.22	9.22	9.14	9.16
1140708	00962	9292982	9.35	9.36	9.27	9.30
1140708	00963	5330379	10.02	10.02	9.98	10.00
1140708	00964	10899107	10.10	10.15	10.10	10.13
1140708	00965	42970060	18.73	18.80	18.70	18.74
1140708	00971	19020066	13.86	13.92	13.86	13.90
1140708	00972	9782631	14.44	14.44	14.41	14.43
1140708	009800	14500533	9.19	9.21	9.19	9.19
1140708	009801	12667719	9.37	9.39	9.36	9.37
1140708	009802	47600023	9.63	9.66	9.60	9.61
1140708	009803	20233736	10.33	10.33	10.26	10.28
1140708	009804	67550701	11.69	11.70	11.64	11.65
1140708	009805	12765996	10.43	10.47	10.41	10.47
1140708	009808	23686345	15.60	15.64	15.56	15.59
1140708	00980A	69512942	11.26	11.34	11.24	11.30
1140708	00981A	170308412	11.02	11.15	11.00	11.14
1140708	00982A	428785980	10.81	10.92	10.80	10.91
1140708	00983A	30452176	10.24	10.28	10.24	10.27
1140708	01001T	1335909	12.61	12.64	12.60	12.64
1140708	01002T	5001745	15.03	15.03	15.02	15.02
1140708	01004T	346368	11.52	11.59	11.52	11.59
1140708	01007T
1140708	01009T	33998	7.05	7.20	7.05	7.20
1140708	01010T	46200	10.05	10.05	10.03	10.03
1140708	020000
1140708	020011
1140708	020012	118020	10.73	10.73	10.72	10.72
1140708	020018
1140708	020019
1140708	02001L	328630	23.64	23.66	23.40	23.40
1140708	02001R
1140708	02001S
1140708	020020	204340	12.06	12.06	12.00	12.03
1140708	020028	126200	9.00	9.03	9.00	9.03
1140708	020029	379250	9.25	9.25	9.25	9.25
1140708	020030	348150	6.29	6.35	6.29	6.35
1140708	020031	5970	5.97	5.97	5.97	5.97
1140708	020032	33300	5.56	5.56	5.53	5.56
1140708	020034	91420	7.60	7.64	7.60	7.62
1140708	020036
1140708	020037
1140708	020038	459000	7.65	7.65	7.65	7.65
1140708	020039	331680	6.90	6.96	6.90	6.94
1140708	1101	674623340	24.75	25.05	24.20	24.35
1140708	1101B	287192	46.70	46.80	46.70	46.80
1140708	1102	607527863	42.35	42.40	41.55	41.55
1140708	1103	4727829	14.70	14.70	14.35	14.45
1140708	1104	8058865	27.85	27.85	27.40	27.50
1140708	1108	673002	14.95	14.95	14.75	14.80
1140708	1109	641651	16.95	16.95	16.80	16.80
1140708	1110	6907898	19.50	19.50	18.80	18.85
1140708	1201	3093189	16.35	16.35	16.10	16.25
1140708	1203	373290	40.15	41.05	40.15	40.90
1140708	1210	143716422	65.50	65.60	63.30	63.60
1140708	1213	37939	12.50	12.90	12.50	12.90
1140708	1215	98673852	127.00	127.50	125.00	127.00
1140708	1216	959924294	82.80	84.00	82.80	83.80
1140708	1217	2584056	10.55	10.60	10.50	10.55
1140708	1218	15556729	19.55	19.80	19.40	19.65
1140708	1219	2569279	14.65	14.65	14.40	14.55
1140708	1220	965454	13.95	13.95	13.80	13.95
1140708	1225	11439969	30.50	30.65	29.40	29.65
1140708	1227	15478450	33.40	33.40	32.65	32.75
1140708	1229	76281807	45.75	45.95	45.20	45.20
1140708	1231	29008060	141.50	141.50	138.50	139.00
1140708	1232	5821740	153.00	153.00	151.00	151.50
1140708	1233	281583	31.25	31.25	31.05	31.15
1140708	1234	3731988	40.30	40.30	40.00	40.10
1140708	1235	374954	66.00	67.80	66.00	67.70
1140708	1236	57043	21.90	21.90	21.90	21.90
1140708	1256	863408	118.00	118.00	116.50	116.50
1140708	1301	290820859	35.40	35.70	34.55	34.60
1140708	1303	324176786	28.55	28.75	27.85	28.05
1140708	1304	13219364	9.51	9.51	9.28	9.31
1140708	1305	7267282	10.10	10.10	9.78	9.80
1140708	1307	152736237	37.90	37.90	36.50	36.50
1140708	1308	10105102	11.45	11.45	11.20	11.30
1140708	1309	3165651	10.25	10.25	9.98	10.05
1140708	1310	4525273	7.85	7.85	7.73	7.73
1140708	1312	19870581	9.37	9.37	9.14	9.19
1140708	1312A
1140708	1313	8347162	8.05	8.07	7.91	7.95
1140708	1314	27297793	6.76	6.76	6.66	6.72
1140708	1315	209419	66.20	66.20	66.20	66.20
1140708	1316	26441224	13.60	13.60	13.35	13.35
1140708	1319	405569343	96.80	96.90	93.60	93.70
1140708	1321	7201225	36.00	36.00	35.45	35.85
1140708	1323	398437	19.90	19.90	19.70	19.90
1140708	1324	3018784	10.65	10.80	10.25	10.55
1140708	1325	19648678	29.45	29.45	28.30	28.85
1140708	1326	156805157	23.85	24.00	23.10	23.20
1140708	1337	245095	5.36	5.36	5.28	5.35
1140708	1338	1075262	23.90	23.90	23.50	23.75
1140708	1339	1466222	48.85	48.85	48.20	48.75
1140708	1340	248254	6.41	6.41	6.34	6.35
1140708	1341	467300	66.70	66.70	66.70	66.70
1140708	1342	23536699	83.70	83.70	81.90	82.30
1140708	1402	503158180	33.50	33.55	32.45	32.55
1140708	1409	12294147	12.35	12.40	12.20	12.25
1140708	1410	298345	35.05	35.70	35.05	35.20
1140708	1413	214430	11.85	12.00	11.85	12.00
1140708	1414	10840243	18.55	18.60	17.75	18.00
1140708	1416	1898287	11.85	11.85	11.70	11.75
1140708	1417	477965	8.10	8.10	7.86	8.00
1140708	1418	462572	20.00	20.25	19.95	20.20
1140708	1419	30739611	58.60	59.50	57.50	59.50
1140708	1423	174676	36.80	37.35	36.80	37.35
1140708	1432	841801	16.90	17.00	16.90	17.00
1140708	1434	49117728	16.55	16.75	16.40	16.45
1140708	1435	295
1140708	1436	25009077	120.00	120.00	118.00	119.50
1140708	1437	1051973	32.95	32.95	32.50	32.95
1140708	1438	22367128	38.05	38.05	37.15	37.80
1140708	1439	328239	30.85	30.85	29.65	30.15
1140708	1440	14390015	13.45	13.45	13.10	13.20
1140708	1441	130957	11.70	11.80	11.55	11.80
1140708	1442	16743505	69.60	71.00	69.60	70.40
1140708	1443	356005	31.30	31.30	31.10	31.30
1140708	1444	1615825	6.50	6.50	6.41	6.42
1140708	1445	226683	14.35	14.35	14.20	14.30
1140708	1446	3947465	24.35	24.35	24.00	24.30
1140708	1447	2532300	5.92	5.92	5.85	5.91
1140708	1449	4217167	12.10	12.15	11.85	12.10
1140708	1451	552355	18.70	19.05	18.70	18.95
1140708	1452	1670553	11.15	11.70	11.05	11.45
1140708	1453	985908	13.30	13.40	13.00	13.35
1140708	1454	96065	15.10	15.20	14.95	14.95
1140708	1455	1831980	9.06	9.13	9.01	9.05
1140708	1456	682650	13.05	13.15	12.80	12.95
1140708	1457	756950	17.15	17.40	17.15	17.40
1140708	1459	2721166	11.65	11.70	11.45	11.55
1140708	1460	834261	6.69	6.70	6.60	6.60
1140708	1463	2424209	19.70	19.75	19.55	19.65
1140708	1464	8823934	13.05	13.05	12.65	12.75
1140708	1465	985925	13.25	13.25	13.05	13.20
1140708	1466	1980143	15.10	15.35	14.95	15.25
1140708	1467	231575	8.19	8.19	8.14	8.17
1140708	1468	477100	14.10	14.15	13.90	14.05
1140708	1470	64600	21.50	21.90	21.20	21.90
1140708	1471	2733581	10.00	10.20	10.00	10.05
1140708	1472	7643963	96.50	98.00	94.00	96.50
1140708	1473	6530630	27.50	27.50	27.00	27.00
1140708	1474	2638703	12.55	12.85	12.40	12.75
1140708	1475	2053851	38.05	39.00	38.05	38.35
1140708	1476	426818009	438.00	440.00	425.00	425.00
1140708	1477	411619841	252.50	252.50	247.00	252.00
1140708	1503	264435475	175.00	177.50	172.50	176.00
1140708	1504	151410210	47.90	47.95	46.45	46.45
1140708	1506	1107499	11.55	11.80	11.40	11.40
1140708	1512	2321394	9.38	9.75	8.74	9.37
1140708	1513	593545470	159.00	160.50	157.00	160.50
1140708	1514	222882397	103.50	104.00	101.50	102.50
1140708	1515	3932446	27.95	27.95	26.80	27.60
1140708	1516	153955	15.55	15.55	15.25	15.25
1140708	1517	868833	10.00	10.10	9.92	10.10
1140708	1519	1685200742	542.00	556.00	535.00	556.00
1140708	1521	133280	25.80	25.80	25.70	25.70
1140708	1522	35228797	46.90	46.90	45.70	45.75
1140708	1522A
1140708	1524	21499487	28.00	28.00	27.35	27.55
1140708	1525	1393770	60.30	61.00	60.10	60.80
1140708	1526	495435	18.30	18.40	18.10	18.35
1140708	1527	3555745	37.10	37.40	36.80	37.00
1140708	1528	9406443	12.60	12.70	12.40	12.40
1140708	1529	12133862	26.00	26.00	25.45	25.75
1140708	1530	1155796	28.15	28.15	27.60	27.80
1140708	1531	7346388	13.40	13.45	12.40	12.55
1140708	1532	20543889	26.55	26.55	25.95	26.40
1140708	1533	803253	29.85	29.85	29.20	29.45
1140708	1535	1404259	55.80	56.60	55.70	56.10
1140708	1536	110715435	54.30	54.30	53.30	53.40
1140708	1537	6101848	139.50	140.50	139.50	139.50
1140708	1538	131950	25.20	26.90	25.20	26.90
1140708	1539	4015812	19.00	19.30	18.65	18.90
1140708	1540	8224233	29.00	29.00	28.50	28.90
1140708	1541	319625	30.55	30.55	30.45	30.55
1140708	1558	3816786	102.00	102.50	100.00	101.00
1140708	1560	2872691506	320.00	349.50	318.00	347.00
1140708	1563	9318366	51.90	51.90	51.00	51.60
1140708	1568	1245992	22.75	23.15	22.75	23.15
1140708	1582	36351936	68.50	68.70	67.50	67.90
1140708	1583	1795219	52.20	52.60	52.00	52.30
1140708	1587	3005199	28.25	28.70	27.85	28.00
1140708	1589	3739261	23.90	23.90	23.35	23.60
1140708	1590	335251429	848.00	848.00	831.00	836.00
1140708	1597	35346672	79.90	79.90	78.60	78.90
1140708	1598	2310170	21.55	21.55	20.95	21.30
1140708	1603	12080638	37.50	37.65	36.95	37.60
1140708	1604	1326208	25.50	25.50	25.30	25.40
1140708	1605	277055997	20.20	20.20	19.55	19.75
1140708	1608	18809179	25.60	25.65	24.80	25.15
1140708	1609	67044398	36.75	36.80	36.00	36.40
1140708	1611	4034814	12.65	12.65	12.35	12.55
1140708	1612	172460180	37.10	37.10	36.05	36.25
1140708	1614	1365076	39.15	39.30	38.75	39.00
1140708	1615	1608131	50.60	51.00	50.30	50.70
1140708	1616	199038702	34.65	35.15	34.25	34.60
1140708	1617	3012367	15.65	15.65	15.25	15.30
1140708	1618	77225063	48.50	48.80	47.50	48.25
1140708	1626	816643	10.80	10.85	10.70	10.85
1140708	1702	12998472	41.20	41.20	40.50	40.60
1140708	1707	12152810	125.00	125.00	123.00	123.50
1140708	1708	9032582	31.05	31.05	30.50	30.75
1140708	1709	2799399	17.95	17.95	17.65	17.75
1140708	1710	11708213	11.40	11.40	11.20	11.30
1140708	1711	34875289	15.80	15.80	15.50	15.65
1140708	1712	4382297	41.75	41.75	41.35	41.40
1140708	1713	9909503	53.80	53.80	53.00	53.20
1140708	1714	3237467	7.59	7.59	7.47	7.48
1140708	1717	34423778	24.25	24.25	23.95	24.00
1140708	1718	6377009	6.15	6.15	6.06	6.11
1140708	1720	5509087	57.00	57.00	56.40	56.60
1140708	1721	14124824	12.05	12.15	11.70	11.70
1140708	1722	40881636	52.70	53.10	52.40	52.70
1140708	1723	21802398	91.80	91.80	91.20	91.20
1140708	1725	319950	29.10	29.10	29.00	29.10
1140708	1726	888840	78.10	78.30	77.60	78.30
1140708	1727	114058011	24.85	25.40	24.30	25.05
1140708	1730	1268711	53.90	53.90	53.50	53.70
1140708	1731	2164362	21.85	21.85	21.60	21.75
1140708	1732	3429508	26.65	26.65	26.05	26.30
1140708	1733	3310798	28.85	28.90	28.35	28.40
1140708	1734	9337494	32.55	32.55	32.25	32.30
1140708	1735	326883	15.75	15.75	15.60	15.60
1140708	1736	108459518	174.50	176.00	171.00	173.00
1140708	1737	1206681	32.85	32.95	32.75	32.95
1140708	1752	1656369	35.45	35.55	35.00	35.10
1140708	1760	9562471	71.20	71.70	70.00	70.10
1140708	1762	730808	26.25	26.75	26.05	26.55
1140708	1773	45069747	129.00	130.00	126.50	129.50
1140708	1776	143390	15.95	15.95	15.80	15.85
1140708	1783	4480889	44.20	44.60	43.75	43.80
1140708	1786	32955982	91.50	91.60	89.00	90.10
1140708	1789	9529236	16.75	16.75	16.50	16.55
1140708	1795	273288498	213.00	213.00	208.00	208.00
1140708	1802	85794872	15.95	16.10	15.75	15.90
1140708	1805	144376	13.05	13.15	13.00	13.15
1140708	1806	20897671	9.96	10.05	9.73	9.73
1140708	1808	115411192	34.20	34.50	32.65	32.65
1140708	1809	3514125	15.30	15.30	15.05	15.15
1140708	1810	7081577	14.55	14.55	14.20	14.35
1140708	1817	2497752	39.30	39.35	39.10	39.20
1140708	1903	21866051	54.90	58.00	54.60	55.60
1140708	1904	10676573	18.45	18.45	17.90	18.00
1140708	1905	6015172	12.00	12.00	11.70	11.80
1140708	1906	228716	12.55	12.55	12.25	12.30
1140708	1907	21470773	23.70	23.85	23.45	23.55
1140708	1909	9464049	8.89	8.97	8.84	8.88
1140708	2002	408250175	18.95	18.95	18.65	18.80
1140708	2002A	804009	40.30	40.30	40.00	40.20
1140708	2006	39542912	65.80	65.80	64.50	64.60
1140708	2007	1427942	7.03	7.06	6.97	7.06
1140708	2008	55800	25.00	25.00	25.00	25.00
1140708	2009	22805993	32.55	32.55	31.85	32.20
1140708	2010	14228051	18.65	18.65	18.35	18.35
1140708	2012	250045	18.60	18.85	18.60	18.85
1140708	2013	3162546	43.20	43.80	42.90	43.80
1140708	2014	35363285	14.35	14.40	14.00	14.05
1140708	2015	32348695	65.80	65.80	64.40	65.30
1140708	2017	1578929	9.58	9.58	9.38	9.52
1140708	2020	6260013	23.60	23.60	23.25	23.30
1140708	2022	1475692	7.77	7.77	7.69	7.73
1140708	2023	12388859	15.65	15.65	15.40	15.50
1140708	2024	19688	17.40	17.40	17.40	17.40
1140708	2025	1052268	14.20	14.20	13.35	13.60
1140708	2027	219187474	33.90	34.05	33.20	34.00
1140708	2028	535315	17.90	18.35	17.85	18.00
1140708	2029	3218302	24.00	24.00	23.65	23.85
1140708	2030	1492077	14.40	14.40	14.20	14.25
1140708	2031	24728578	38.45	38.45	37.30	38.30
1140708	2032	2572898	13.90	14.10	13.65	13.75
1140708	2033	1786406	15.25	15.65	15.20	15.65
1140708	2034	18217888	22.55	22.55	21.80	21.80
1140708	2038	6554001	15.35	15.70	15.10	15.10
1140708	2049	625702817	205.00	206.00	200.50	201.50
1140708	2059	2316736925	1995.00	2155.00	1995.00	2145.00
1140708	2062	6731292	25.30	25.30	24.45	24.55
1140708	2069	1737309	14.60	14.60	14.30	14.40
1140708	2101	46485714	37.20	37.20	36.40	36.80
1140708	2102	32488160	20.00	20.00	19.00	19.05
1140708	2103	10382447	17.65	17.65	17.10	17.15
1140708	2104	9544544	10.75	10.75	10.40	10.50
1140708	2105	146595009	39.65	39.75	39.20	39.65
1140708	2106	9227181	21.90	21.90	21.45	21.45
1140708	2107	3708058	24.50	24.75	24.40	24.75
1140708	2108	7060485	23.95	23.95	23.15	23.30
1140708	2109	1423238	16.30	16.50	16.30	16.50
1140708	2114	1108705	88.90	89.50	88.60	89.50
1140708	2115	89142	28.10	28.10	27.80	27.80
1140708	2201	62227693	34.00	34.35	33.60	34.00
1140708	2204	103318311	61.90	62.10	60.90	61.50
1140708	2206	41584811	63.70	63.70	63.00	63.60
1140708	2207	113104222	565.00	565.00	559.00	561.00
1140708	2208	21241410	17.50	17.50	17.20	17.50
1140708	2211	74588364	85.70	86.50	85.40	86.20
1140708	2227	3223530	60.10	60.10	58.00	58.40
1140708	2228	82999353	85.40	85.40	82.30	82.40
1140708	2231	18302921	67.90	68.30	66.60	67.90
1140708	2233	96099315	182.50	183.00	179.00	180.50
1140708	2236	7473701	98.00	98.00	95.30	97.20
1140708	2239	1246500	29.75	30.65	29.35	29.90
1140708	2241	6311015	23.40	24.00	23.10	23.75
1140708	2243	3009379	11.90	12.00	11.50	11.55
1140708	2247	171068986	306.50	315.00	305.00	310.50
1140708	2248	512004	47.60	48.00	47.30	48.00
1140708	2250	5601567	87.40	88.60	87.10	87.10
1140708	2254	191700	63.90	63.90	63.90	63.90
1140708	2258	9389614	41.05	41.30	40.75	41.30
1140708	2301	896991535	114.00	115.00	113.00	114.50
1140708	2302	5533965	15.20	15.35	14.90	15.10
1140708	2303	1281985267	43.60	43.80	43.15	43.70
1140708	2305	2827629	10.05	10.20	10.00	10.15
1140708	2308	4914168664	450.00	455.00	446.50	451.50
1140708	2312	124459148	19.30	19.30	18.70	18.75
1140708	2313	319680738	58.60	59.70	58.30	59.50
1140708	2314	8397045	10.50	11.00	10.15	10.15
1140708	2316	201956066	52.50	54.60	52.50	53.50
1140708	2317	4903079458	160.50	161.00	158.50	159.00
1140708	2321	87950	14.75	15.05	14.35	15.05
1140708	2323	7345948	7.97	7.99	7.91	7.93
1140708	2324	771122102	29.00	29.40	28.60	28.60
1140708	2327	530161395	485.00	486.00	479.00	481.50
1140708	2328	255863169	39.35	39.45	38.70	39.45
1140708	2329	105182909	38.00	38.15	37.00	37.70
1140708	2330	32081882384	1070.00	1080.00	1065.00	1080.00
1140708	2331	12798419	18.65	18.65	18.00	18.25
1140708	2332	58430645	17.50	17.50	17.20	17.40
1140708	2337	201775694	21.55	21.60	20.85	20.90
1140708	2338	50641162	28.10	28.10	27.50	27.60
1140708	2340	25863829	20.25	20.25	19.55	19.75
1140708	2342	5546962	21.50	21.50	20.80	20.95
1140708	2344	795027201	19.10	19.30	18.80	18.90
1140708	2345	2829213932	738.00	762.00	738.00	760.00
1140708	2347	336955500	65.40	66.00	64.80	65.70
1140708	2348	106492895	105.50	106.50	103.00	103.00
1140708	2348A	1112267	36.60	36.60	36.60	36.60
1140708	2349	22465844	10.15	10.20	9.92	9.97
1140708	2351	37335630	70.70	70.70	69.20	70.50
1140708	2352	47334077	26.35	26.35	26.05	26.15
1140708	2353	402002675	30.00	30.00	29.20	29.30
1140708	2354	459699862	62.80	64.30	62.40	63.80
1140708	2355	36398613	32.10	32.20	31.65	32.00
1140708	2356	504719580	43.50	43.55	42.60	42.60
1140708	2357	2103837272	632.00	636.00	627.00	633.00
1140708	2359	194464988	134.00	134.50	130.00	130.00
1140708	2360	2140960137	418.00	433.00	416.50	428.00
1140708	2362	8411000	44.75	45.30	44.40	45.30
1140708	2363	132503027	46.45	46.45	44.80	45.00
1140708	2364	235984314	93.90	103.00	92.10	103.00
1140708	2365	57707256	34.10	34.65	33.50	33.55
1140708	2367	46510660	23.70	23.85	23.40	23.80
1140708	2368	7546801129	297.50	319.50	297.00	315.50
1140708	2369	7705392	14.45	14.45	14.05	14.20
1140708	2371	1089897677	37.00	37.10	36.25	36.25
1140708	2373	1600282	57.00	57.40	56.70	57.40
1140708	2374	357092514	53.50	54.20	52.20	52.70
1140708	2375	7960517	55.40	55.60	54.80	55.10
1140708	2376	427134041	273.00	274.00	271.50	274.00
1140708	2377	345704861	141.00	141.50	139.50	140.50
1140708	2379	877966740	572.00	573.00	557.00	562.00
1140708	2380	82257	3.70	3.70	3.62	3.62
1140708	2382	2896593906	275.50	276.00	272.00	272.00
1140708	2383	6363645961	910.00	956.00	908.00	953.00
1140708	2385	424038183	134.50	134.50	130.50	130.50
1140708	2387	32731031	44.60	44.95	44.20	44.25
1140708	2388	137334849	59.80	59.80	58.00	58.60
1140708	2390	3559179	10.85	10.85	10.45	10.50
1140708	2392	55491237	51.50	51.50	50.70	51.00
1140708	2393	161112622	71.80	72.30	71.00	71.50
1140708	2395	512451600	339.50	341.50	335.50	340.50
1140708	2397	19502427	62.80	62.80	61.00	61.00
1140708	2399	8246545	17.40	17.45	17.10	17.25
1140708	2401	24070518	18.30	18.30	17.80	17.90
1140708	2402	42741658	38.60	38.65	38.15	38.50
1140708	2404	2127953769	671.00	692.00	663.00	684.00
1140708	2405	12766630	15.25	15.30	15.05	15.15
1140708	2406	5360233	11.40	11.40	11.20	11.30
1140708	2408	3391517083	48.65	49.20	47.85	48.50
1140708	2409	195759202	12.50	12.60	12.30	12.40
1140708	2412	1269025769	130.50	130.50	128.50	129.00
1140708	2413	3136798	17.40	17.45	16.90	16.95
1140708	2414	3010706	41.75	41.75	41.30	41.45
1140708	2415	667302	22.95	23.35	22.90	22.95
1140708	2417	8581893	35.50	36.40	35.20	35.20
1140708	2419	10144255	22.75	22.75	22.10	22.25
1140708	2420	9263781	52.10	52.60	51.70	52.60
1140708	2421	229449390	99.00	100.00	97.40	100.00
1140708	2423	2188693	43.65	43.70	43.45	43.70
1140708	2424	9348390	77.00	77.00	70.20	72.00
1140708	2425	8014465	33.85	34.25	33.40	33.60
1140708	2426	2828079	15.90	15.90	15.55	15.60
1140708	2427	295727924	29.30	30.10	28.20	28.85
1140708	2428	17725199	133.50	133.50	129.50	131.00
1140708	2429	184176534	59.00	62.30	58.80	61.80
1140708	2430	1869572	24.80	24.80	23.85	24.15
1140708	2431	3571242	11.00	11.00	10.80	10.85
1140708	2432	678982	26.20	27.65	26.20	27.20
1140708	2433	1060788	49.45	49.50	49.40	49.45
1140708	2434	120250	29.40	29.50	29.40	29.40
1140708	2436	40150658	50.60	50.60	49.05	49.50
1140708	2438	1880912	28.00	28.40	27.00	27.50
1140708	2439	275335763	110.00	111.00	109.00	110.00
1140708	2440	1465393	12.40	12.45	12.10	12.15
1140708	2441	15940014	58.40	58.40	57.80	57.80
1140708	2442	8051541	24.85	24.85	24.20	24.35
1140708	2444	2082404	11.40	11.40	11.20	11.25
1140708	2449	1738049846	106.50	106.50	102.50	104.00
1140708	2450	1967274	29.40	29.40	29.15	29.20
1140708	2451	611180361	103.50	105.00	99.30	100.50
1140708	2453	41791055	57.40	58.60	57.30	57.30
1140708	2454	4652919095	1280.00	1280.00	1265.00	1270.00
1140708	2455	539560131	124.00	127.50	122.50	127.50
1140708	2457	21050761	20.10	20.10	19.60	19.85
1140708	2458	200395403	123.00	123.00	119.50	119.50
1140708	2459	2945119	59.70	59.70	58.20	58.60
1140708	2460	1511973	17.95	17.95	17.20	17.45
1140708	2461	12625553	16.00	16.25	15.65	15.70
1140708	2462	17377144	22.00	22.10	21.30	21.75
1140708	2464	62183554	55.40	55.60	54.00	54.30
1140708	2465	15095335	58.60	59.70	58.10	59.00
1140708	2466	67811121	88.80	89.00	86.60	87.50
1140708	2467	87022414	147.00	147.50	144.00	146.00
1140708	2468	1413056489	64.00	66.50	63.50	64.00
1140708	2471	111965737	56.20	58.10	55.50	55.50
1140708	2472	37128960	73.40	73.80	72.50	73.00
1140708	2474	488013666	204.00	207.50	203.50	205.50
1140708	2476	43472629	69.90	70.20	69.10	69.50
1140708	2477	12556021	20.65	21.60	20.00	20.25
1140708	2478	1602104	41.40	41.50	41.15	41.35
1140708	2480	23399259	154.50	156.50	154.50	155.50
1140708	2481	41577001	47.65	47.65	46.35	46.75
1140708	2482	1980496	18.65	18.65	18.00	18.45
1140708	2483	274000	17.25	17.25	17.05	17.20
1140708	2484	3709307	20.20	20.20	19.85	20.00
1140708	2485	5407221	11.60	11.60	11.25	11.30
1140708	2486	131255849	74.70	74.70	73.30	73.60
1140708	2488	4556071	46.80	46.80	45.85	46.10
1140708	2489	13435296	14.00	14.00	13.70	13.80
1140708	2491	124214	10.00	10.10	10.00	10.10
1140708	2492	89760995	81.50	81.50	79.90	80.30
1140708	2493	12334425	97.00	97.00	95.70	95.80
1140708	2495	9786943	22.20	22.20	21.85	22.05
1140708	2496	1447274	70.80	70.80	70.50	70.60
1140708	2497	22143724	39.00	39.00	37.60	38.60
1140708	2498	168367735	37.50	37.90	37.20	37.75
1140708	2501	33590750	19.75	19.75	19.35	19.40
1140708	2504	207259120	38.80	39.40	38.75	39.25
1140708	2505	3213030	18.95	18.95	18.50	18.65
1140708	2506	1105541	9.87	9.93	9.77	9.93
1140708	2509	3001825	13.45	13.45	13.00	13.20
1140708	2511	4653556	9.44	9.44	9.30	9.36
1140708	2514	504215	16.40	16.55	16.40	16.55
1140708	2515	19119588	11.50	11.50	11.40	11.40
1140708	2516	2237256	16.30	16.50	16.20	16.30
1140708	2520	135508270	53.00	53.50	52.70	52.90
1140708	2524	4027232	44.75	44.85	44.20	44.60
1140708	2527	1323143	28.15	28.20	27.90	27.90
1140708	2528	8219143	31.30	31.35	30.85	31.00
1140708	2530	24566270	30.90	31.20	30.40	30.70
1140708	2534	32555928	24.05	24.15	23.75	24.15
1140708	2535	11679900	57.00	57.00	56.10	56.60
1140708	2536	1328044	29.65	29.75	29.30	29.60
1140708	2537	7743284	11.30	11.30	11.05	11.20
1140708	2538	2814295	12.85	13.15	12.80	13.00
1140708	2539	43241146	65.40	65.40	63.10	63.10
1140708	2540	24155583	78.90	78.90	77.50	77.70
1140708	2542	109279608	41.50	41.50	41.00	41.15
1140708	2543	192506746	78.30	79.40	77.00	77.40
1140708	2545	43235899	41.20	41.20	40.30	40.70
1140708	2546	3240926	82.90	82.90	81.20	81.60
1140708	2547	23596392	12.40	12.40	12.15	12.25
1140708	2548	65985021	114.00	115.00	113.00	115.00
1140708	2597	69816627	174.00	175.50	170.50	170.50
1140708	2601	4176620	5.90	5.90	5.80	5.81
1140708	2603	1804931986	196.00	197.00	195.00	195.00
1140708	2605	32624709	22.30	22.55	22.20	22.25
1140708	2606	145364204	49.30	50.10	48.90	48.95
1140708	2607	35698872	34.60	34.80	34.35	34.50
1140708	2608	5471570	33.65	33.85	33.55	33.60
1140708	2609	2689244622	72.90	72.90	72.00	72.10
1140708	2610	1058956489	21.70	22.15	21.35	21.85
1140708	2611	3121045	17.05	17.05	16.75	16.85
1140708	2612	4048225	42.00	42.25	41.65	41.90
1140708	2613	7969672	26.80	26.80	26.25	26.50
1140708	2614	11755280	17.80	17.80	17.30	17.40
1140708	2615	678135589	89.70	89.70	88.10	89.00
1140708	2616	672267	14.85	15.00	14.85	15.00
1140708	2617	8020948	28.10	28.10	27.80	27.85
1140708	2618	2316581060	40.90	40.90	40.05	40.15
1140708	2630	23599080	33.80	33.85	33.25	33.60
1140708	2633	69258140	28.70	28.75	28.55	28.55
1140708	2634	141698226	43.30	43.30	42.80	43.00
1140708	2636	10791207	72.00	72.30	71.00	71.20
1140708	2637	73611548	54.40	54.40	53.20	53.60
1140708	2642	347028	25.70	26.00	25.70	26.00
1140708	2645	94356251	104.50	105.00	103.00	104.50
1140708	2646	96721152	25.85	25.85	25.25	25.55
1140708	2701	1798829	11.30	11.30	11.20	11.25
1140708	2702	410906	13.20	13.20	13.05	13.20
1140708	2704	2363438	42.55	42.80	42.30	42.65
1140708	2705	4371916	17.85	17.85	17.50	17.60
1140708	2706	645570	13.35	13.35	13.20	13.30
1140708	2707	9231063	192.00	193.00	191.50	193.00
1140708	2712	154399	22.95	22.95	22.70	22.70
1140708	2722	797719	30.80	30.80	30.25	30.50
1140708	2723	4424274	85.00	85.00	83.70	83.70
1140708	2727	84910327	229.00	229.50	226.50	226.50
1140708	2731	284839208	159.00	164.00	158.00	161.00
1140708	2739	3664349	41.50	41.50	40.00	40.00
1140708	2748	3260517	49.30	49.65	48.85	49.35
1140708	2753	124422161	181.50	188.00	181.50	187.50
1140708	2762	5010923	77.20	77.50	76.40	76.60
1140708	2801	403899547	19.80	19.85	19.65	19.80
1140708	2809	194470289	52.80	53.00	52.60	53.00
1140708	2812	132077736	22.45	22.50	22.15	22.40
1140708	2816	2001337	26.10	26.35	25.90	25.90
1140708	2820	18177075	15.30	15.40	15.25	15.40
1140708	2832	11983111	30.60	30.60	30.10	30.20
1140708	2834	183252866	15.75	15.80	15.65	15.75
1140708	2836	40351543	12.25	12.35	12.20	12.25
1140708	2836A	845330	22.75	22.80	22.75	22.75
1140708	2838	22290078	18.10	18.20	17.90	17.95
1140708	2838A	8434252	55.20	55.30	55.20	55.20
1140708	2845	93967153	13.10	13.15	13.00	13.05
1140708	2849	1053825	13.85	14.10	13.60	13.95
1140708	2850	28538142	99.40	99.40	98.00	98.00
1140708	2851	38280911	22.55	22.55	22.00	22.25
1140708	2852	28297289	28.65	28.80	28.40	28.40
1140708	2855	232938170	19.65	19.65	18.90	19.00
1140708	2867	19338339	4.96	4.98	4.92	4.94
1140708	2880	311822543	28.45	28.60	28.20	28.40
1140708	2881	1253060641	81.90	82.50	81.10	81.20
1140708	2881A	2958515	62.90	62.90	62.70	62.90
1140708	2881B	650415	61.00	61.30	61.00	61.30
1140708	2881C	992662	51.90	52.00	51.90	52.00
1140708	2882	1156833420	61.70	62.20	61.20	61.60
1140708	2882A	2808412	60.70	60.70	60.60	60.70
1140708	2882B	3409075	60.00	60.10	60.00	60.10
1140708	2883	761329021	15.20	15.20	14.90	14.90
1140708	2883B	2258507	7.47	7.50	7.47	7.50
1140708	2884	1315274468	34.00	34.20	33.95	34.00
1140708	2885	912093858	31.50	31.95	31.50	31.85
1140708	2886	1119816584	42.05	42.35	41.95	42.35
1140708	2887	1085313026	16.00	16.20	15.95	16.20
1140708	2887E	15669181	48.45	48.45	48.30	48.45
1140708	2887F	16460269	44.10	44.20	44.10	44.10
1140708	2887Z1	1377604	15.20	15.20	15.05	15.10
1140708	2888	3118537224	11.20	11.25	11.15	11.20
1140708	2888A	6368510	35.80	35.80	35.55	35.55
1140708	2888B	22828958	35.80	35.95	35.55	35.55
1140708	2889	1879535528	17.25	17.25	17.25	17.25
1140708	2890	423349424	24.65	24.80	24.55	24.70
1140708	2891	2598438603	44.90	44.95	44.15	44.40
1140708	2891B	5276730	64.00	64.30	63.90	64.10
1140708	2891C	8326
1140708	2892	470175281	29.60	29.70	29.20	29.45
1140708	2897	52641929	9.42	9.42	9.34	9.38
1140708	2897B	1583965	11.95	12.00	11.95	11.95
1140708	2901	243317	26.80	26.80	26.40	26.60
1140708	2903	30289509	21.85	21.85	21.30	21.30
1140708	2904	325653	17.50	17.60	17.50	17.55
1140708	2905	4031808	12.65	12.65	12.35	12.50
1140708	2906	819142	15.45	15.50	15.30	15.45
1140708	2908	8456164	19.80	19.80	19.60	19.60
1140708	2910	194950	21.70	21.80	21.50	21.80
1140708	2911	10105
1140708	2912	291721962	263.50	264.00	261.00	263.50
1140708	2913	20625735	15.60	15.60	15.15	15.40
1140708	2915	216794313	56.00	56.10	54.50	54.50
1140708	2923	383148	25.05	26.50	25.05	26.25
1140708	2929	1533389	9.20	9.30	9.04	9.11
1140708	2939	203056	28.45	28.80	28.40	28.80
1140708	2945	717720	39.50	40.00	39.20	39.95
1140708	3002	505145	13.70	13.75	13.50	13.65
1140708	3003	11028323	48.75	48.95	48.00	48.65
1140708	3004	121091314	129.50	129.50	124.00	129.50
1140708	3005	252242708	113.00	114.00	111.00	112.50
1140708	3006	91487743	51.00	51.10	49.95	50.30
1140708	3008	1000146875	2180.00	2180.00	2155.00	2160.00
1140708	3010	48383356	96.20	96.20	94.00	94.30
1140708	3011	96015917	14.00	14.05	13.05	13.20
1140708	3013	1739027144	123.00	130.00	122.00	130.00
1140708	3014	546360099	127.00	127.50	122.00	124.00
1140708	3015	12370586	54.70	55.20	54.20	54.90
1140708	3016	12694646	32.25	32.25	31.05	31.50
1140708	3017	6455668147	770.00	795.00	761.00	795.00
1140708	3018	271089	14.70	15.00	14.70	14.80
1140708	3019	654116328	123.50	124.50	121.50	123.50
1140708	3021	943802	17.25	17.55	16.90	16.90
1140708	3022	63030494	77.80	77.80	76.50	76.80
1140708	3023	182989001	219.50	222.00	219.00	221.50
1140708	3024	5922059	13.10	13.15	12.90	13.15
1140708	3025	19653133	48.70	48.70	47.65	48.00
1140708	3026	12023607	77.30	77.50	76.80	77.50
1140708	3027	13494356	30.25	30.25	29.45	29.55
1140708	3028	13272638	33.85	33.85	33.70	33.80
1140708	3029	676220995	108.00	111.50	108.00	111.00
1140708	3030	591928295	143.00	149.00	142.00	145.50
1140708	3031	4331280	17.60	17.60	17.20	17.35
1140708	3032	236920124	86.20	87.70	85.30	86.90
1140708	3033	13909421	33.65	33.70	33.35	33.50
1140708	3034	2035529733	541.00	541.00	530.00	534.00
1140708	3035	665821659	182.00	185.00	179.50	183.50
1140708	3036	470260492	126.50	129.00	125.00	129.00
1140708	3036A	7784500	50.10	50.30	50.10	50.20
1140708	3037	1306731123	114.00	116.50	113.00	116.00
1140708	3038	4740577	22.10	22.45	22.00	22.35
1140708	3040	111415742	62.00	65.50	60.40	65.40
1140708	3041	14055779	25.15	25.15	24.45	24.65
1140708	3042	70431344	86.00	86.00	84.10	84.50
1140708	3043	1366440	21.60	21.70	21.35	21.50
1140708	3044	954664289	243.00	248.00	240.00	245.50
1140708	3045	2100218325	113.50	115.00	113.00	113.00
1140708	3046	6581514	45.60	45.60	44.05	44.25
1140708	3047	52804675	18.95	19.05	18.25	18.45
1140708	3048	17293127	25.70	25.75	25.00	25.75
1140708	3049	3691631	5.95	6.03	5.95	5.99
1140708	3050	8477336	13.10	13.10	12.65	13.05
1140708	3051	6225561	24.75	25.00	24.55	24.60
1140708	3052	27694960	13.70	13.95	13.50	13.70
1140708	3054	2585231	24.30	25.65	24.00	24.60
1140708	3055	23967757	63.10	63.10	61.10	62.70
1140708	3056	45094028	34.05	34.05	33.50	33.65
1140708	3057	2566826	9.93	10.00	9.52	9.85
1140708	3058	2241456	9.31	9.37	9.22	9.37
1140708	3059	74678914	38.10	38.15	37.25	37.75
1140708	3060	12937495	21.00	21.00	20.20	20.45
1140708	3062	80750005	24.35	24.90	24.00	24.90
1140708	3090	142629521	67.90	69.40	67.90	69.30
1140708	3092	2416462	18.20	18.20	17.55	17.60
1140708	3094	3391969	24.40	24.40	24.00	24.30
1140708	3130	16894925	234.00	234.00	230.50	231.00
1140708	3138	11717633	84.10	88.80	82.60	85.40
1140708	3149	24172168	30.20	30.60	30.10	30.40
1140708	3150	883750	22.00	22.50	21.60	22.50
1140708	3164	601669	20.55	20.55	20.35	20.50
1140708	3167	1121552860	123.50	124.50	119.00	122.00
1140708	3168	890430	45.00	45.00	43.60	43.90
1140708	3189	428956777	86.50	87.50	85.30	87.20
1140708	3209	31690872	36.55	37.20	36.45	36.95
1140708	3229	258940	13.60	13.80	13.60	13.80
1140708	3231	3660710871	117.50	119.00	116.00	118.50
1140708	3257	45158760	58.00	62.20	58.00	61.00
1140708	3266	356844	15.45	15.70	15.30	15.70
1140708	3296	3949770	20.75	21.40	20.00	20.05
1140708	3305	22573514	55.50	56.40	54.50	56.40
1140708	3308	566545	18.50	18.50	17.75	17.95
1140708	3311	2880945	30.05	30.05	29.90	29.95
1140708	3312	37265685	46.70	46.75	45.95	46.45
1140708	3321	1479466	6.30	6.82	6.30	6.82
1140708	3338	10027102	50.90	50.90	49.80	50.20
1140708	3346	4476261	24.20	24.20	23.85	23.90
1140708	3356	13797123	49.90	49.90	48.75	49.00
1140708	3376	1066942578	204.50	207.50	201.50	206.00
1140708	3380	33922419	28.60	28.60	27.75	27.80
1140708	3406	202952598	414.50	414.50	409.00	410.00
1140708	3413	133595127	296.00	296.50	292.50	293.50
1140708	3416	304527902	143.50	147.50	140.00	147.00
1140708	3419	542462	13.00	13.05	12.70	12.75
1140708	3432	42727	15.15	15.15	14.80	14.80
1140708	3437	2933976	14.20	14.20	13.90	13.95
1140708	3443	2349961895	1240.00	1260.00	1210.00	1220.00
1140708	3447	57489446	50.70	51.00	49.15	49.90
1140708	3450	2728363369	190.00	197.00	189.00	197.00
1140708	3454	14145281	107.00	107.00	103.00	104.00
1140708	3481	455385540	11.60	11.75	11.45	11.50
1140708	3494	1043637	13.00	13.00	12.40	12.75
1140708	3501	13199066	58.60	58.60	56.90	57.10
1140708	3504	7843988	45.00	45.25	43.75	44.50
1140708	3515	360444729	271.50	278.00	270.50	274.00
1140708	3518	1974909	16.10	16.15	15.90	16.10
1140708	3528	83689298	79.00	80.40	78.30	78.50
1140708	3530	2530126	57.70	57.80	56.20	57.20
1140708	3532	20467716	76.00	76.00	72.90	74.70
1140708	3533	1728543920	1335.00	1400.00	1325.00	1395.00
1140708	3535	370239746	54.10	55.20	53.00	54.70
1140708	3543	107173148	23.00	24.35	22.80	24.35
1140708	3545	45372089	64.50	64.80	63.60	64.30
1140708	3550	6587781	14.50	14.50	13.90	13.90
1140708	3557	4596094	47.25	47.40	45.85	45.85
1140708	3563	418309119	501.00	515.00	499.00	510.00
1140708	3576	14515830	6.84	6.84	6.65	6.73
1140708	3583	200671089	333.50	339.00	331.00	338.00
1140708	3588	4139435	46.00	46.00	44.80	45.00
1140708	3591	10731955	17.15	17.50	16.85	17.00
1140708	3592	63165554	350.00	350.00	345.50	350.00
1140708	3593	202540	7.55	7.55	7.12	7.33
1140708	3596	272521284	199.50	204.00	198.50	204.00
1140708	3605	101686782	55.40	57.90	55.40	57.60
1140708	3607	1343704	14.90	15.00	14.80	14.95
1140708	3617	197073900	264.00	265.00	260.00	260.50
1140708	3622	9698547	52.40	52.40	51.50	51.50
1140708	3645	128991891	57.50	57.90	56.40	57.40
1140708	3652	275200	27.55	27.60	27.40	27.55
1140708	3653	1319930880	1440.00	1495.00	1440.00	1470.00
1140708	3661	7639751915	3205.00	3280.00	3165.00	3215.00
1140708	3665	3281698553	855.00	883.00	848.00	879.00
1140708	3669	302703	31.65	32.25	31.65	32.00
1140708	3673	38417215	30.65	30.65	30.00	30.10
1140708	3679	6789238	127.00	127.50	126.00	126.00
1140708	3686	1448168	15.40	15.40	15.15	15.20
1140708	3694	48821483	56.80	57.70	56.00	56.80
1140708	3701	6859895	32.30	32.80	31.80	32.50
1140708	3702	1296850162	70.30	71.20	68.50	69.40
1140708	3703	11563856	23.70	23.70	23.15	23.35
1140708	3704	15803817	27.00	27.00	26.40	26.60
1140708	3705	34651763	59.50	59.50	58.10	59.30
1140708	3706	2664962027	66.50	68.00	66.00	67.60
1140708	3708	39508905	70.90	71.70	68.30	71.30
1140708	3711	1176680073	142.50	144.00	141.50	143.00
1140708	3712	26708304	45.95	46.10	45.50	45.80
1140708	3714	50490274	34.85	35.40	34.40	35.15
1140708	3715	1561452394	47.55	53.30	47.50	52.80
1140708	3716	4761454	35.90	36.05	35.60	35.65
1140708	4104	8450756	84.00	84.00	83.50	83.90
1140708	4106	280212	22.30	22.30	22.10	22.10
1140708	4108	1064536	13.40	13.40	13.20	13.30
1140708	4119	4490120	64.90	64.90	63.60	63.80
1140708	4133	2820461	26.55	26.60	26.20	26.40
1140708	4137	12471132	102.50	103.00	101.00	102.00
1140708	4142	14132353	16.35	16.35	15.95	16.00
1140708	4148	42633	42.00	42.00	42.00	42.00
1140708	4155	1854016	15.90	15.90	15.65	15.85
1140708	4164	49791762	44.00	44.00	42.90	43.05
1140708	4190	197850	34.95	35.20	34.95	35.20
1140708	4306	11654518	15.75	15.75	15.55	15.60
1140708	4426	820094	10.40	11.00	10.35	10.75
1140708	4438	6633364	77.50	80.70	77.10	80.70
1140708	4439	661894	95.10	95.20	93.10	94.50
1140708	4440	114450	16.40	16.40	16.30	16.40
1140708	4526	161962403	26.20	27.40	25.90	27.20
1140708	4532	36871324	24.85	24.85	24.20	24.45
1140708	4536	91210904	190.00	190.00	183.00	185.00
1140708	4540	28968890	36.00	36.00	34.70	35.40
1140708	4545	2764181	30.10	30.45	29.80	30.45
1140708	4551	200001008	129.00	132.50	126.50	128.00
1140708	4552	410237	23.00	23.00	22.40	22.60
1140708	4555	2931807	34.00	34.05	33.30	33.65
1140708	4557	7291809	99.60	99.60	98.00	98.30
1140708	4560	3899350	39.30	39.45	38.60	39.20
1140708	4562	51059597	54.00	54.30	52.90	53.30
1140708	4564	10464509	15.80	15.80	15.35	15.40
1140708	4566	19814385	56.50	56.90	55.70	56.30
1140708	4569	10676282	145.50	145.50	138.50	140.50
1140708	4571	116077694	162.00	162.00	157.00	157.50
1140708	4572	10747967	166.00	166.00	164.50	165.00
1140708	4576	117682958	113.00	113.00	108.50	111.00
1140708	4581	161100	53.60	54.00	53.50	54.00
1140708	4583	376684238	773.00	782.00	763.00	771.00
1140708	4588	5416613	71.50	72.00	70.50	71.10
1140708	4720	12027737	16.10	16.20	15.95	16.05
1140708	4722	93025537	61.90	63.00	61.30	61.90
1140708	4736	10184087	125.00	125.00	123.50	124.50
1140708	4737	3023488	75.90	75.90	74.50	74.80
1140708	4739	14292809	49.15	49.55	48.20	49.40
1140708	4746	25274687	66.50	67.10	64.80	65.40
1140708	4755	11149107	111.50	112.50	109.00	112.50
1140708	4763	1699297499	84.20	85.00	82.80	83.90
1140708	4764	169600	42.30	42.50	42.30	42.50
1140708	4766	72980730	299.50	302.00	298.00	299.50
1140708	4770	77913246	246.50	248.00	242.50	244.50
1140708	4771	14796285	184.50	184.50	179.00	180.00
1140708	4807	319515	15.85	16.05	15.70	16.00
1140708	4904	1702260889	88.40	88.80	87.50	87.70
1140708	4906	20648422	24.50	24.50	24.20	24.40
1140708	4912	6675236	76.40	77.10	75.40	76.10
1140708	4915	171555846	74.00	74.00	71.30	71.50
1140708	4916	67053390	38.50	38.95	38.05	38.60
1140708	4919	41411718	71.50	71.50	70.10	70.60
1140708	4927	11092361	22.15	22.15	21.70	21.85
1140708	4930	323740	23.05	23.10	22.85	23.10
1140708	4934	4944528	10.50	10.50	10.05	10.25
1140708	4935	1105256	38.00	38.35	37.85	38.10
1140708	4938	433581454	79.10	79.20	77.60	77.80
1140708	4942	706323	38.40	38.55	38.40	38.45
1140708	4943	227360	10.75	10.75	9.82	10.05
1140708	4949	118323228	53.70	54.00	52.40	54.00
1140708	4952	6662711	38.90	38.90	37.40	37.80
1140708	4956	18477131	24.45	24.50	23.75	23.95
1140708	4958	1115677976	107.00	109.50	106.00	109.50
1140708	4960	99155913	13.75	14.45	13.70	14.40
1140708	4961	124581680	185.00	186.00	181.00	183.00
1140708	4967	58913158	71.10	71.70	69.50	70.90
1140708	4968	113747736	116.00	116.00	112.00	115.50
1140708	4976	6006933	26.75	27.00	26.30	26.95
1140708	4977	140345341	83.00	83.70	81.60	83.50
1140708	4989	992913	15.70	16.15	15.25	15.50
1140708	4994	1191893	94.70	95.00	94.10	94.90
1140708	4999	730267	24.15	24.40	24.15	24.30
1140708	5007	3065219	53.00	53.30	52.30	53.00
1140708	5203	24880286	99.00	101.00	98.10	100.50
1140708	5215	1134748	37.60	38.00	37.05	38.00
1140708	5222	38446648	117.00	117.00	110.50	114.00
1140708	5225	15463768	84.30	84.30	82.20	82.70
1140708	5234	278329867	251.00	252.50	245.00	245.50
1140708	5243	46797728	54.00	55.90	53.20	55.60
1140708	5244	36543648	45.00	45.00	44.00	44.25
1140708	5258	51161716	64.80	65.90	63.50	65.10
1140708	5269	748733070	1815.00	1830.00	1775.00	1810.00
1140708	5283	3698275	79.60	79.60	79.10	79.30
1140708	5284	355560935	195.50	205.00	193.50	205.00
1140708	5285	3904014	44.75	44.75	43.30	44.20
1140708	5288	29799994	139.50	142.00	138.00	139.50
1140708	5292	5880275	149.00	151.00	148.50	151.00
1140708	5306	10339305	94.20	94.90	92.80	93.70
1140708	5388	132542551	97.00	97.80	95.60	97.70
1140708	5434	114058700	274.50	275.00	270.50	273.00
1140708	5469	184662590	59.60	60.10	58.90	59.60
1140708	5471	7134036	32.85	32.85	31.75	31.90
1140708	5484	8524894	35.20	35.50	34.60	34.60
1140708	5515	7648506	24.65	24.75	24.50	24.60
1140708	5519	11189609	29.60	29.60	28.90	28.95
1140708	5521	14250650	11.40	11.50	11.20	11.30
1140708	5522	55873308	65.70	65.70	64.00	64.40
1140708	5525	929462	32.30	32.65	32.30	32.65
1140708	5531	5054645	9.11	9.16	9.05	9.11
1140708	5533	692458	16.85	17.00	16.80	17.00
1140708	5534	48966724	87.30	88.20	85.40	85.70
1140708	5538	813648	29.20	29.95	29.20	29.60
1140708	5546	121712	30.00	30.40	29.75	30.40
1140708	5607	9399811	42.25	42.25	41.70	41.70
1140708	5608	10846344	14.95	14.95	14.65	14.70
1140708	5706	11280759	57.30	57.50	56.80	57.10
1140708	5871	406485268	129.00	129.00	127.00	128.50
1140708	5871A	5491764	102.50	102.50	102.00	102.50
1140708	5876	169005160	46.85	46.90	46.15	46.35
1140708	5880	379103706	25.15	25.35	25.10	25.35
1140708	5906	2378699	48.60	50.90	48.55	49.30
1140708	5907	311212	6.33	6.41	6.30	6.35
1140708	6005	108781869	19.70	19.95	19.60	19.80
1140708	6024	9635614	47.70	48.40	47.70	48.40
1140708	6108	616575	14.10	14.10	13.85	13.90
1140708	6112	1990688460	54.60	59.10	54.60	58.70
1140708	6115	8768400	50.00	50.30	49.75	49.85
1140708	6116	18499317	7.08	7.09	6.97	7.02
1140708	6117	279884234	94.40	96.80	93.60	94.70
1140708	6120	2721154	11.10	11.10	10.80	10.85
1140708	6128	1457521	30.15	30.20	29.95	30.05
1140708	6133	3651857	14.05	14.05	13.55	13.90
1140708	6136	5639886	22.40	22.40	22.05	22.05
1140708	6139	1229127656	295.50	302.50	293.00	300.00
1140708	6141	37958182	12.10	12.10	11.05	11.25
1140708	6142	1675324	9.35	9.47	9.25	9.47
1140708	6152	2161616	8.91	8.91	8.73	8.79
1140708	6153	72728974	13.30	13.30	12.80	12.95
1140708	6155	367739	22.95	22.95	22.35	22.80
1140708	6164	1051021	10.90	10.90	10.75	10.75
1140708	6165	46307552	53.80	55.50	53.20	54.80
1140708	6166	46301363	62.60	63.20	61.30	61.30
1140708	6168	1484211	15.60	15.65	15.40	15.50
1140708	6176	231383746	140.00	140.00	136.00	136.00
1140708	6177	62100361	48.70	48.70	47.55	47.60
1140708	6183	807307	94.40	94.40	93.80	93.90
1140708	6184	2486454	50.70	51.10	50.60	51.00
1140708	6189	50122237	77.50	78.60	77.20	78.00
1140708	6191	2959382545	87.60	90.40	86.80	90.20
1140708	6192	4663814	98.80	99.30	98.30	98.70
1140708	6196	265646436	179.50	184.00	178.00	183.00
1140708	6197	637288611	149.00	152.00	146.00	151.50
1140708	6201	1152558	60.10	61.00	59.90	60.70
1140708	6202	15535379	41.00	41.00	40.10	40.30
1140708	6205	11498935	41.40	41.80	40.00	40.70
1140708	6206	125201110	116.00	117.00	114.50	116.00
1140708	6209	7702076	24.45	24.45	23.95	24.15
1140708	6213	605328777	83.90	87.50	83.60	87.50
1140708	6214	36929942	106.50	107.50	106.00	106.00
1140708	6215	164689053	93.00	93.00	90.00	90.80
1140708	6216	2911650	31.75	31.85	31.40	31.55
1140708	6224	3110364	45.15	45.20	44.30	44.40
1140708	6225	350332	12.10	12.10	12.00	12.00
1140708	6226	326236	6.78	6.85	6.48	6.69
1140708	6230	10649053	128.00	128.00	122.50	124.50
1140708	6235	30757801	49.75	49.75	48.20	49.25
1140708	6239	541753779	132.00	135.00	132.00	134.00
1140708	6243	4127723	36.55	36.80	35.85	36.10
1140708	6257	599420290	75.80	76.50	75.10	76.50
1140708	6269	79379834	57.80	57.90	56.60	57.80
1140708	6271	72345055	104.00	104.00	102.50	103.00
1140708	6277	2833834	59.10	59.10	58.50	59.00
1140708	6278	491044303	109.00	112.50	107.50	112.00
1140708	6281	2140127	71.00	72.30	71.00	71.00
1140708	6282	36460786	25.10	25.10	24.60	24.95
1140708	6283	20538301	20.75	22.25	20.00	20.00
1140708	6285	239868099	117.00	118.50	116.00	118.50
1140708	6288	6664301	18.85	18.85	18.50	18.65
1140708	6405	2294365	24.55	24.80	24.20	24.45
1140708	6409	546704224	1240.00	1275.00	1235.00	1265.00
1140708	6412	212674088	122.00	122.00	115.50	116.00
1140708	6414	199390716	293.50	298.50	290.50	298.50
1140708	6415	485680363	342.00	342.00	334.00	339.00
1140708	6416	12945312	86.10	86.20	84.80	86.10
1140708	6423	2368065	95.10	95.90	94.00	95.90
1140708	6426	6486533	70.00	71.20	69.50	70.40
1140708	6431	716150	15.60	15.85	15.50	15.85
1140708	6438	448820248	150.50	154.50	149.00	154.00
1140708	6442	554516052	445.00	447.50	430.00	447.50
1140708	6443	33144654	15.45	15.55	15.05	15.20
1140708	6446	660420275	529.00	532.00	522.00	524.00
1140708	6449	15254678	107.50	107.50	104.00	104.50
1140708	6451	93236571	137.50	138.00	134.00	136.00
1140708	6456	12227145	40.80	40.80	40.10	40.35
1140708	6464	167075	81.70	81.70	81.30	81.30
1140708	6472	456157737	783.00	783.00	768.00	768.00
1140708	6477	8300257	28.15	28.35	27.45	27.80
1140708	6491	65953217	297.50	297.50	290.00	293.00
1140708	6504	606200	60.60	61.00	60.50	60.50
1140708	6505	112953217	37.85	37.85	36.80	36.85
1140708	6515	2438911175	1175.00	1190.00	1125.00	1125.00
1140708	6525	8617524	66.00	67.50	66.00	66.80
1140708	6526	74777032	518.00	518.00	510.00	511.00
1140708	6531	428746571	278.00	280.50	273.00	278.50
1140708	6533	121470001	261.00	261.00	255.50	257.00
1140708	6534	3409400	77.00	78.30	77.00	78.00
1140708	6541	22875001	53.00	53.10	51.20	51.40
1140708	6550	14981676	38.40	38.40	37.10	37.55
1140708	6552	1434807	25.20	25.20	24.20	24.60
1140708	6558	255586212	49.45	49.75	48.15	48.60
1140708	6573	216778	9.45	9.45	9.30	9.40
1140708	6579	7086400	121.50	121.50	117.50	119.50
1140708	6581	760830	107.00	107.50	107.00	107.50
1140708	6582	3574743	34.45	34.45	33.35	33.50
1140708	6585	19625421	100.50	100.50	98.00	99.80
1140708	6591	94277007	68.50	70.50	68.10	70.00
1140708	6592	11287723	67.20	67.70	66.70	67.00
1140708	6592A	103793	95.10	95.10	95.10	95.10
1140708	6592B	1156695	96.00	96.10	96.00	96.00
1140708	6598	743426	19.55	19.85	19.45	19.55
1140708	6605	167927292	194.00	194.00	188.50	189.50
1140708	6606	1061222	24.10	24.80	24.05	24.75
1140708	6625	292645264	104.00	106.50	101.00	103.00
1140708	6641	69027	22.00	22.00	22.00	22.00
1140708	6645	492435	17.85	18.50	17.85	18.50
1140708	6655	414179	123.00	123.00	123.00	123.00
1140708	6657	57162264	64.00	64.00	60.10	60.10
1140708	6658	96903712	81.10	82.80	80.10	81.60
1140708	6666	425994	42.10	42.85	42.00	42.45
1140708	6668	12141039	46.05	46.05	45.00	45.35
1140708	6669	2416124705	2445.00	2465.00	2405.00	2420.00
1140708	6670	367081753	283.00	283.50	273.50	274.50
1140708	6671	163650	41.00	41.00	40.65	40.65
1140708	6672	11028160	70.00	70.40	69.40	69.70
1140708	6674	4854434	25.60	26.45	25.10	25.35
1140708	6689	74059274	84.00	85.50	81.70	81.70
1140708	6691	380706155	433.50	442.00	431.00	440.50
1140708	6695	20040697	40.10	40.90	39.55	40.30
1140708	6698	3606293	27.45	27.90	27.25	27.35
1140708	6706	63914759	59.00	59.70	57.70	58.50
1140708	6715	8189693	114.50	114.50	111.50	111.50
1140708	6719	36338847	198.50	199.50	195.50	198.50
1140708	6742	32647959	52.90	53.60	52.40	53.10
1140708	6743	5073354	29.80	30.00	29.20	29.90
1140708	6753	28077822	92.80	93.00	91.20	92.00
1140708	6754	2700523	58.50	58.70	58.00	58.20
1140708	6756	15773925	94.00	94.00	90.00	91.10
1140708	6757	244073679	86.60	87.70	85.80	87.30
1140708	6768	192100226	108.50	113.00	106.50	111.00
1140708	6770	769728555	17.20	17.20	16.25	16.25
1140708	6771	1516147	55.90	57.20	55.90	57.20
1140708	6776	14465247	59.50	59.50	58.30	58.80
1140708	6781	659173025	1040.00	1055.00	1025.00	1035.00
1140708	6782	46583405	173.50	173.50	166.50	169.00
1140708	6789	160099449	219.00	224.50	217.00	223.50
1140708	6790	1509858	43.00	43.25	43.00	43.25
1140708	6792	1303005	50.40	50.60	49.50	50.20
1140708	6794	370800	62.00	62.00	61.40	62.00
1140708	6796	3879742	80.90	80.90	78.00	79.20
1140708	6799	27201973	91.20	92.00	90.10	91.10
1140708	6805	1127060016	790.00	795.00	776.00	792.00
1140708	6806	90190290	79.30	79.30	76.50	77.90
1140708	6807	1196100	66.10	67.70	66.00	66.40
1140708	6830	24500038	118.50	119.00	116.00	117.00
1140708	6834	5491586	30.65	30.65	29.35	29.80
1140708	6835	17164546	43.30	43.70	42.80	43.55
1140708	6838	54165900	34.85	34.85	32.85	33.00
1140708	6854	89978003	177.50	177.50	169.50	176.50
1140708	6861	987810	46.20	46.20	45.80	46.10
1140708	6862	16340284	134.00	134.00	130.00	132.50
1140708	6863	13986800	154.50	156.50	153.50	154.50
1140708	6869	139028635	157.00	157.00	152.00	154.00
1140708	6873	116210835	230.00	230.50	226.00	229.00
1140708	6885	66094371	35.45	35.65	33.70	34.35
1140708	6887	8096758	82.70	84.50	81.50	84.30
1140708	6890	1111928289	290.00	309.00	286.50	302.50
1140708	6901	8949524	20.05	20.20	19.80	19.85
1140708	6902	5823277	85.20	85.20	82.50	83.90
1140708	6906	1797069	129.00	130.00	129.00	129.50
1140708	6909	6463642	43.60	43.60	42.50	43.30
1140708	6914	8391682	143.00	143.50	141.50	143.50
1140708	6916	1782799	20.10	20.10	19.70	19.80
1140708	6918	81572983	97.50	105.50	96.90	105.50
1140708	6919	3389103660	1220.00	1250.00	1155.00	1165.00
1140708	6923	25143395	85.50	91.80	85.50	88.80
1140708	6924	144000	72.00	72.00	72.00	72.00
1140708	6928	4316627	41.65	41.65	40.10	40.85
1140708	6931	2508529	50.70	51.60	50.00	50.60
1140708	6933	8551922	124.00	124.00	119.50	120.50
1140708	6936	3184922	37.90	38.10	37.55	38.10
1140708	6937	60531088	210.00	212.50	205.00	208.00
1140708	6944	207155160	433.50	440.00	423.00	435.50
1140708	6949	9726290	159.00	159.00	151.50	153.00
1140708	6951	1880411	74.50	74.50	73.80	74.50
1140708	6952	793002	49.00	49.20	47.90	49.00
1140708	6955	1121879	187.00	187.00	185.50	187.00
1140708	6957	10664994	155.50	158.00	154.50	154.50
1140708	6958	377743	22.00	22.35	22.00	22.35
1140708	6962	106725836	51.10	51.10	50.30	50.50
1140708	6965	5434045	98.00	99.70	97.50	99.70
1140708	6969	1801253	39.35	41.00	39.35	41.00
1140708	6988	17750	17.75	17.75	17.75	17.75
1140708	6994	28608318	99.00	99.10	96.50	98.10
1140708	7631	587500	117.00	118.50	116.50	118.50
1140708	7705	1326553	53.50	54.00	53.50	53.50
1140708	7722	174928510	668.00	677.00	667.00	673.00
1140708	7732	237500	39.00	40.00	39.00	40.00
1140708	7736	3311005	99.80	99.80	97.00	99.00
1140708	7740	32865222	215.50	218.00	211.00	218.00
1140708	7749	204311774	548.00	589.00	543.00	578.00
1140708	8011	22539605	20.45	20.70	19.90	20.05
1140708	8016	65908809	205.00	205.00	201.50	201.50
1140708	8021	1510849520	48.10	50.30	47.70	50.00
1140708	8028	678532784	130.00	131.50	127.00	130.00
1140708	8033	383619763	62.80	64.20	61.20	63.80
1140708	8039	55336471	45.20	45.20	43.90	44.55
1140708	8045	19539975	62.60	63.20	61.10	63.10
1140708	8046	1537184733	120.50	127.50	117.50	126.50
1140708	8070	112701347	39.80	40.50	39.40	39.60
1140708	8072	165988364	45.30	45.70	44.30	44.65
1140708	8081	141788984	214.50	218.50	213.00	218.50
1140708	8101	104442	15.30	15.70	14.95	14.95
1140708	8103	130728385	46.10	46.30	45.45	45.60
1140708	8104	38996526	38.75	39.10	37.80	38.65
1140708	8105	21806414	13.00	13.10	12.75	12.85
1140708	8110	13722608	13.10	13.10	12.90	12.95
1140708	8112	147148852	43.80	44.20	42.50	42.80
1140708	8112A	155187	42.75	42.75	42.70	42.70
1140708	8114	307475588	258.00	264.00	256.00	262.50
1140708	8131	6159400	27.80	27.80	27.40	27.50
1140708	8150	18129289	26.70	26.85	26.40	26.80
1140708	8162	745300	37.25	38.00	37.00	37.00
1140708	8163	12758664	35.05	35.05	34.25	34.55
1140708	8201	127240	10.20	10.60	10.20	10.60
1140708	8210	3194141650	497.00	527.00	497.00	525.00
1140708	8213	7458411	30.85	30.85	30.25	30.35
1140708	8215	3352311	23.00	23.00	22.35	22.60
1140708	8222	51280999	48.60	48.70	47.85	48.05
1140708	8249	30717983	49.90	50.50	49.80	50.30
1140708	8261	36693341	76.30	76.30	75.10	75.30
1140708	8271	42816205	52.50	53.60	51.80	51.80
1140708	8341	7016929	72.40	72.40	71.40	71.50
1140708	8367	2828845	47.70	48.10	47.55	47.55
1140708	8374	40161832	92.20	92.30	90.70	91.90
1140708	8404	8175649	20.90	21.15	20.75	21.00
1140708	8411	203406	13.05	13.05	13.05	13.05
1140708	8422	42802023	187.00	187.50	186.00	187.00
1140708	8429	1594461	8.01	8.01	7.88	7.90
1140708	8438	1122068	29.60	29.60	28.70	29.15
1140708	8442	11194699	85.10	85.60	83.60	85.50
1140708	8443	193413	12.00	12.05	11.95	12.05
1140708	8454	126240514	263.00	263.00	256.50	259.50
1140708	8462	6706087	131.00	131.00	129.50	131.00
1140708	8463	772600	22.70	22.95	22.50	22.95
1140708	8464	194998516	402.50	404.50	399.50	400.50
1140708	8466	223720	27.90	28.00	27.90	28.00
1140708	8467	3614415	163.50	163.50	162.50	162.50
1140708	8473	2371066	32.00	32.60	31.90	32.05
1140708	8476	377379	19.75	19.85	19.65	19.80
1140708	8478	881988956	220.50	237.00	220.50	229.00
1140708	8481	55787	43.90	43.90	43.90	43.90
1140708	8482	1217907	55.10	55.40	55.00	55.00
1140708	8487	4682298	79.00	79.00	77.50	77.60
1140708	8488	22
1140708	8499	22260098	185.00	188.50	179.50	188.00
1140708	8926	20296736	42.80	42.80	42.35	42.65
1140708	8940	85022	20.80	20.80	20.45	20.45
1140708	8996	198705961	242.50	247.50	240.50	247.50
1140708	9103	1191598	5.02	5.03	4.94	4.94
1140708	910322	109921	21.55	21.55	21.55	21.55
1140708	9105	118553006	6.08	6.08	5.98	5.98
1140708	910861	152306	5.50	5.55	5.48	5.54
1140708	9110	75162	6.25	6.25	6.20	6.20
1140708	911608	14600	2.92	2.92	2.92	2.92
1140708	911622	1825
1140708	911868	274321	1.22	1.23	1.20	1.23
1140708	912000	1328119	2.50	2.51	2.47	2.51
1140708	9136	523531	6.33	6.33	6.17	6.21
1140708	9802	123228584	112.50	113.50	110.50	111.50
1140708	9902	8646696	17.85	18.35	17.80	17.90
1140708	9904	603821732	29.70	29.75	29.05	29.05
1140708	9905	1257019	23.05	23.15	23.05	23.15
1140708	9906	24872789	75.80	77.00	72.00	72.00
1140708	9907	84467883	19.95	20.15	19.85	19.90
1140708	9908	2099167	31.15	31.30	31.15	31.30
1140708	9910	115518268	122.00	122.00	119.50	120.00
1140708	9911	12412226	86.50	86.50	85.20	85.20
1140708	9912	287873	11.75	11.95	11.75	11.95
1140708	9914	85068229	104.00	104.00	101.00	102.00
1140708	9917	49202119	113.00	113.00	111.00	111.50
1140708	9918	85251	40.50	40.50	40.45	40.45
1140708	9919	6168443	17.80	17.80	17.40	17.50
1140708	9921	71311835	111.50	111.50	107.00	108.50
1140708	9924	3575056	46.50	46.50	46.20	46.30
1140708	9925	9474245	41.75	41.75	41.60	41.75
1140708	9926	215730	52.50	52.50	51.70	52.00
1140708	9927	7484004	69.60	69.60	69.00	69.10
1140708	9928	3092461	16.10	17.40	16.00	16.80
1140708	9929
1140708	9930	14482615	76.70	76.70	75.40	76.30
1140708	9931	109641	34.75	34.75	34.75	34.75
1140708	9933	63790523	27.10	27.15	26.40	26.50
1140708	9934	4950826	9.90	9.90	9.73	9.78
1140708	9935	7573154	20.85	20.90	20.55	20.65
1140708	9937	1925030	65.80	66.40	65.80	66.40
1140708	9938	110670666	56.50	56.50	54.50	55.40
1140708	9939	157829582	155.50	155.50	152.50	152.50
1140708	9940	4549769	25.60	25.60	25.20	25.20
1140708	9941	77807517	101.50	101.50	99.30	100.50
1140708	9941A	103600	51.80	51.80	51.80	51.80
1140708	9942	5043529	114.50	115.50	114.00	115.00
1140708	9943	5990856	73.50	73.50	72.30	72.70
1140708	9944	270733	17.00	17.00	16.90	16.90
1140708	9945	806163094	31.90	31.90	30.80	31.35
1140708	9946	3468874	20.15	20.15	19.80	20.05
1140708	9955	4262003	27.70	27.90	27.55	27.75
1140708	9958	2217329497	216.50	216.50	205.00	210.00

上市股票除權除息預告

證券代號	證券名稱	除權息日
0050	元大台灣50	1140721
0056	元大高股息	1140721
006203	元大MSCI台灣	1140721
006208	富邦台50	1140716
00692	富邦公司治理	1140716
00702	國泰標普低波高息	1140716
00714	群益道瓊美國地產	1140716
00717	富邦美國特別股	1140716
00730	富邦臺灣優質高息	1140716
00735	國泰臺韓科技	1140716
00736	國泰新興市場	1140716
00882	中信中國高股息	1140716
00892	富邦台灣半導體	1140716
00900	富邦特選高股息30	1140716
00904	新光臺灣半導體30	1140718
00905	FT臺灣Smart	1140716
00908	富邦入息REITs+	1140716
00911	兆豐洲際半導體	1140716
00912	中信臺灣智慧50	1140716
00927	群益半導體收益	1140716
00929	復華台灣科技優息	1140717
00930	永豐ESG低碳高息	1140724
00934	中信成長高股息	1140716
00936	台新永續高息中小	1140715
00940	元大台灣價值高息	1140710
00943	兆豐電子高息等權	1140716
00944	野村趨勢動能高息	1140716
00945B	凱基美國非投等債	1140716
00947	台新臺灣IC設計	1140715
00952	凱基台灣AI50	1140716
00956	中信日經高股息	1140716
00960	野村全球航運龍頭	1140716
00961	FT臺灣永續高息	1140716
00962	台新AI優息動能	1140715
00963	中信全球高股息	1140716
00964	中信亞太高股息	1140716
009804	聯邦台精彩50	1140716
1102	亞泥	1140717
1103	嘉泥	1140724
1108	幸福	1140724
1109	信大	1140717
1110	東泥	1140710
1201	味全	1140723
1216	統一	1140731
1220	台榮	1140716
1227	佳格	1140717
1233	天仁	1140716
1236	宏亞	1140710
1256	鮮活果汁-KY	1140716
1301	台塑	1140715
1303	南亞	1140722
1307	三芳	1140710
1325	恆大	1140708
1338	廣華-KY	1140709
1402	遠東新	1140715
1434	福懋	1140724
1436	華友聯	1140721
1437	勤益控	1140731
1440	南紡	1140716
1446	宏和	1140721
1454	台富	1140722
1470	大統新創	1140715
1472	三洋實業	1140709
1476	儒鴻	1140710
1503	士電	1140724
1522	堤維西	1140717
1522A	堤維西甲特	1140717
1527	鑽全	1140804
1531	高林股	1140714
1532	勤美	1140722
1535	中宇	1140721
1540	喬福	1140715
1560	中砂	1140721
1583	程泰	1140708
1608	華榮	1140715
1609	大亞	1140714
1612	宏泰	1140709
1614	三洋電	1140715
1616	億泰	1140709
1618	合機	1140818
1723	中碳	1140710
1726	永記	1140716
1734	杏輝	1140711
1762	中化生	1140724
1809	中釉	1140718
1907	永豐餘	1140711
2002	中鋼	1140724
2002A	中鋼特	1140724
2008	高興昌	1140711
2009	第一銅	1140722
2013	中鋼構	1140714
2027	大成鋼	1140711
2029	盛餘	1140715
2034	允強	1140715
2049	上銀	1140717
2204	中華	1140717
2206	三陽工業	1140722
2211	長榮鋼	1140717
2228	劍麟	1140708
2231	為升	1140704
2233	宇隆	1140730
2248	華勝-KY	1140717
2316	楠梓電	1140710
2348	海悅	1140715
2348A	海悅甲特	1140715
2355	敬鵬	1140714
2356	英業達	1140710
2359	所羅門	1140710
2365	昆盈	1140708
2369	菱生	1140804
2371	大同	1140708
2373	震旦行	1140707
2376	技嘉	1140730
2392	正崴	1140718
2395	研華	1140717
2404	漢唐	1140717
2414	精技	1140724
2417	圓剛	1140707
2425	承啟	1140708
2449	京元電子	1140710
2451	創見	1140708
2453	凌群	1140710
2461	光群雷	1140708
2481	強茂	1140710
2482	連宇	1140708
2488	漢平	1140917
2492	華新科	1140709
2495	普安	1140725
2501	國建	1140710
2536	宏普	1140716
2547	日勝生	1140715
2605	新興	1140711
2609	陽明	1140709
2610	華航	1140716
2614	東森	1140709
2616	山隆	1140710
2617	台航	1140721
2618	長榮航	1140709
2633	台灣高鐵	1140715
2634	漢翔	1140709
2645	長榮航太	1140709
2704	國賓	1140717
2722	夏都	1140717
2731	雄獅	1140711
2739	寒舍	1140709
2836A	高雄銀甲特	1140709
2838A	聯邦銀甲特	1140711
2849	安泰銀	1140715
2852	第一保	1140715
2855	統一證	1140708
2884	玉山金	1140722
2887E	台新戊特	1140708
2887F	台新戊特二	1140708
2887Z1	台新己特	1140708
2888A	新光金甲特	1140708
2888B	新光金乙特	1140708
2891	中信金	1140714
2891B	中信金乙特	1140714
2891C	中信金丙特	1140714
2897	王道銀行	1140710
2897B	王道銀乙特	1140710
2904	匯僑	1140707
2906	高林	1140715
2915	潤泰全	1140717
2945	三商家購	1140709
3006	晶豪科	1140709
3013	晟銘電	1140714
3014	聯陽	1140708
3016	嘉晶	1140709
3022	威強電	1140717
3024	憶聲	1140716
3028	增你強	1140710
3031	佰鴻	1140717
3034	聯詠	1140709
3037	欣興	1140710
3044	健鼎	1140710
3045	台灣大	1140709
3055	蔚華科	1140711
3060	銘異	1140716
3130	一零四	1140710
3266	昇陽	1140723
3305	昇貿	1140714
3380	明泰	1140717
3406	玉晶光	1140716
3532	台勝科	1140708
3533	嘉澤	1140731
3588	通嘉	1140710
3607	谷崧	1140714
3617	碩天	1140716
3645	達邁	1140714
3652	精聯	1140710
3653	健策	1140717
3665	貿聯-KY	1140717
3673	TPK-KY	1140714
3703	欣陸	1140718
3704	合勤控	1140704
3712	永崴投控	1140724
3716	中化控股	1140724
4106	雃博	1140731
4155	訊映	1140704
4190	佐登-KY	1140717
4536	拓凱	1140716
4576	大銀微系統	1140717
4588	玖鼎電力	1140710
4720	德淵	1140709
4763	材料*-KY	1140715
4771	望隼	1140710
4904	遠傳	1140709
4912	聯德控股-KY	1140723
4999	鑫禾	1140710
5215	科嘉-KY	1140714
5244	弘凱	1140711
5284	jpp-KY	1140718
5292	華懋	1140710
5469	瀚宇博	1140709
5471	松翰	1140716
5538	東明-KY	1140708
5546	永固-KY	1140721
5706	鳳凰	1140707
5871	中租-KY	1140730
5871A	中租-KY甲特	1140730
6112	邁達特	1140717
6115	鎰勝	1140704
6120	達運	1140717
6136	富爾特	1140704
6155	鈞寶	1140717
6164	華興	1140710
6166	凌華	1140710
6191	精成科	1140718
6196	帆宣	1140708
6197	佳必琪	1140710
6201	亞弘電	1140804
6206	飛捷	1140722
6215	和椿	1140708
6257	矽格	1140708
6278	台表科	1140710
6405	悅城	1140716
6409	旭隼	1140710
6416	瑞祺電通	1140730
6442	光聖	1140717
6515	穎崴	1140707
6541	泰福-KY	1140718
6605	帝寶	1140710
6641	基士德-KY	1140707
6670	復盛應用	1140707
6671	三能-KY	1140718
6719	力智	1140717
6781	AES-KY	1140710
6782	視陽	1140721
6790	永豐實	1140714
6830	汎銓	1140709
6887	寶綠特-KY	1140718
6906	現觀科	1140715
6914	阜爾運通	1140717
6923	中台	1140721
6928	攸泰科技	1140715
6933	AMAX-KY	1140716
6936	永鴻生技	1140716
6937	天虹	1140709
6944	兆聯實業	1140711
6962	奕力-KY	1140729
7631	聚賢研發-創	1140929
7705	三商餐飲	1140717
8039	台虹	1140717
8072	陞泰	1140704
8103	瀚荃	1140709
8110	華東	1140715
8131	福懋科	1140722
8213	志超	1140731
8215	明基材	1140717
8222	寶一	1140710
8261	富鼎	1140708
8271	宇瞻	1140709
8367	建新國際	1140709
8374	羅昇	1140715
8411	福貞-KY	1140722
8442	威宏-KY	1140714
8443	阿瘦	1140707
8473	山林水	1140723
8481	政伸	1140707
8499	鼎炫-KY	1140711
9902	台火	1140709
9905	大華	1140710
9907	統一實	1140718
9918	欣天然	1140723
9919	康那香	1140717
9925	新保	1140724
9926	新海	1140721
9930	中聯資源	1140716
9938	百和	1140804
9942	茂順	1140731
9943	好樂迪	1140707
9945	潤泰新	1140709