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 (2025/05/14)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140515	0050	2235290336	182.90	182.90	182.00	182.50
1140515	0051	2567338	73.05	73.25	72.70	73.10
1140515	0052	44625150	177.65	177.65	176.50	176.85
1140515	0053	1392895	97.20	97.20	96.50	96.75
1140515	0055	4366123	27.86	27.97	27.60	27.93
1140515	0056	1197340829	34.48	34.49	34.26	34.39
1140515	0057	3130314	136.10	136.10	135.85	136.10
1140515	0061	2012835	18.35	18.41	18.22	18.27
1140515	006203	185235	84.70	84.70	84.70	84.70
1140515	006204	663751	109.90	109.90	108.95	109.85
1140515	006205	5938004	31.55	31.66	31.35	31.37
1140515	006206	3462744	30.66	30.93	30.34	30.34
1140515	006207	1977157	23.90	23.90	23.69	23.70
1140515	006208	686842112	107.40	107.45	106.80	107.30
1140515	00625K
1140515	00631L	1171620491	198.25	199.35	196.80	197.55
1140515	00632R	754168314	22.96	23.04	22.90	22.97
1140515	00633L	159144964	39.39	39.40	39.05	39.05
1140515	00634R	118890	3.72	3.72	3.71	3.72
1140515	00635U	229660381	35.18	35.28	34.66	34.73
1140515	00636	21733583	22.36	22.39	22.20	22.23
1140515	00636K	1480	7.40	7.40	7.40	7.40
1140515	00637L	679998681	15.72	15.76	15.54	15.54
1140515	00638R	3839622	7.73	7.73	7.71	7.73
1140515	00639	15068568	11.05	11.06	10.88	10.88
1140515	00640L	22040217	50.40	50.50	50.05	50.30
1140515	00641R	4258996	5.85	5.86	5.83	5.86
1140515	00642U	68613283	15.03	15.03	14.82	14.88
1140515	00643	20032429	12.27	12.27	12.08	12.10
1140515	00643K
1140515	00645	12287358	37.95	37.98	37.80	37.88
1140515	00646	116990311	55.80	55.80	55.40	55.40
1140515	00647L	13581154	87.75	87.85	87.55	87.55
1140515	00648R	5694107	5.00	5.00	4.97	4.99
1140515	00650L	184108413	14.62	14.71	14.41	14.42
1140515	00651R	8050166	5.98	6.01	5.96	6.01
1140515	00652	11204357	36.48	36.48	36.07	36.35
1140515	00653L	19948070	56.10	56.60	55.50	56.45
1140515	00654R	530650	6.40	6.42	6.37	6.38
1140515	00655L	67062049	27.18	27.23	26.99	27.00
1140515	00656R	1946024	6.86	6.86	6.84	6.86
1140515	00657	3733657	44.31	44.35	44.19	44.33
1140515	00657K	2956	14.78	14.78	14.78	14.78
1140515	00660	2475555	39.08	39.09	38.92	38.92
1140515	00661	6690199	48.40	48.45	48.25	48.38
1140515	00662	159569871	82.80	82.80	82.55	82.55
1140515	00663L	7523862	181.50	182.00	180.35	180.70
1140515	00664R	60465291	3.71	3.72	3.69	3.72
1140515	00665L	325032796	10.04	10.08	9.88	9.89
1140515	00666R	5996250	9.58	9.58	9.50	9.57
1140515	00668	8121704	46.28	46.28	46.02	46.03
1140515	00668K	3066	15.33	15.33	15.33	15.33
1140515	00669R	13599458	6.43	6.44	6.42	6.43
1140515	00670L	276586459	122.60	122.80	122.05	122.05
1140515	00671R	26686074	3.39	3.39	3.37	3.39
1140515	00673R	197331619	7.49	7.58	7.48	7.57
1140515	00674R	91137013	7.93	8.08	7.92	8.07
1140515	00675L	328259027	78.90	79.30	78.35	78.70
1140515	00676R	19580885	12.58	12.62	12.54	12.60
1140515	00678	9541495	23.20	23.23	23.10	23.13
1140515	00680L	572201740	6.88	6.89	6.86	6.87
1140515	00681R	730800	21.52	21.53	21.48	21.49
1140515	00682U	191116	20.46	20.46	20.45	20.46
1140515	00683L	7362720	21.41	21.43	21.37	21.41
1140515	00684R	9725634	15.54	15.58	15.52	15.55
1140515	00685L	51716302	70.90	71.20	70.45	70.75
1140515	00686R	8187390	2.25	2.27	2.25	2.26
1140515	00688L	269486479	6.86	6.87	6.84	6.85
1140515	00689R	3390646	22.07	22.10	22.05	22.06
1140515	00690	29006086	33.11	33.18	33.01	33.11
1140515	00692	42540633	42.53	42.54	42.33	42.43
1140515	00693U	5147132	20.36	20.38	20.33	20.34
1140515	00700	20103830	16.73	16.81	16.61	16.61
1140515	00701	10088033	27.60	27.77	27.58	27.75
1140515	00702	3288064	22.20	22.20	22.10	22.10
1140515	00703	2397077	18.77	18.80	18.62	18.62
1140515	00706L	86982405	6.23	6.26	6.21	6.24
1140515	00707R
1140515	00708L	545724165	53.20	53.45	51.50	51.60
1140515	00709	9546431	31.05	31.05	30.93	30.94
1140515	00710B	3483161	18.55	18.55	18.39	18.39
1140515	00711B	1712079	14.77	14.77	14.66	14.66
1140515	00712	271708723	8.65	8.65	8.58	8.60
1140515	00713	475372116	51.70	52.10	51.60	52.05
1140515	00714	4390772	19.25	19.25	19.07	19.09
1140515	00715L	692117172	10.10	10.10	9.81	9.87
1140515	00717	440972	14.12	14.12	14.10	14.11
1140515	00728	2214420	30.03	30.16	29.98	30.06
1140515	00730	8075964	22.23	22.38	22.20	22.33
1140515	00731	46318500	66.60	66.90	66.55	66.85
1140515	00733	67973626	39.93	40.35	39.75	40.20
1140515	00735	5093432	31.41	31.50	31.39	31.48
1140515	00736	2617265	23.44	23.44	23.23	23.23
1140515	00737	4204624	30.10	30.14	30.02	30.02
1140515	00738U	56566509	27.52	27.53	27.05	27.06
1140515	00739	607024	21.50	21.54	21.34	21.34
1140515	00752	172952706	23.31	23.45	23.06	23.06
1140515	00753L	335750340	10.22	10.29	10.05	10.05
1140515	00757	259211552	98.20	98.25	97.75	97.80
1140515	00762	14782652	63.85	63.85	63.55	63.65
1140515	00763U	8226200	26.56	26.56	26.27	26.27
1140515	00770	34128276	43.72	43.80	43.55	43.55
1140515	00771	717470	15.55	15.55	15.45	15.48
1140515	00775B	90294	29.99	30.01	29.99	30.01
1140515	00783	1554720	18.54	18.54	18.35	18.35
1140515	00830	296072499	38.74	38.75	38.46	38.46
1140515	00850	36349844	42.78	42.86	42.60	42.75
1140515	00851	2575377	46.44	46.44	46.40	46.40
1140515	00852L	11251542	23.44	23.45	23.39	23.39
1140515	00861	6277392	41.24	41.59	41.04	41.11
1140515	00865B	26009555	44.41	44.45	44.18	44.18
1140515	00875	3671548	36.96	36.97	36.78	36.78
1140515	00876	937617	35.14	35.35	35.12	35.20
1140515	00878	2247103174	21.29	21.30	21.20	21.23
1140515	00881	112644947	22.61	22.62	22.44	22.53
1140515	00882	105325234	12.75	12.76	12.63	12.63
1140515	00885	27451770	11.73	11.74	11.54	11.59
1140515	00891	143328555	16.91	16.95	16.81	16.92
1140515	00892	18574406	16.00	16.06	15.92	15.97
1140515	00893	57377203	23.05	23.10	22.99	23.07
1140515	00894	40554945	18.93	18.93	18.80	18.87
1140515	00895	50007445	29.37	29.47	29.29	29.29
1140515	00896	11110295	15.70	15.70	15.58	15.63
1140515	00897	6117887	6.17	6.17	6.13	6.14
1140515	00898	5767916	5.76	5.84	5.66	5.70
1140515	00899	1783379	13.80	13.80	13.73	13.75
1140515	00900	118414484	13.35	13.42	13.32	13.36
1140515	00901	4523489	19.20	19.27	19.13	19.22
1140515	00902	8390734	7.89	7.93	7.78	7.78
1140515	00903	2328667	13.87	13.96	13.85	13.85
1140515	00904	6404512	16.99	17.04	16.89	16.95
1140515	00905	38866709	13.04	13.10	13.01	13.06
1140515	00907	24095258	15.21	15.27	15.16	15.24
1140515	00908	8610011	12.60	12.60	12.46	12.46
1140515	00909	103359452	28.70	28.70	28.42	28.42
1140515	00910	15103279	26.78	27.00	26.78	26.95
1140515	00911	2166807	23.42	23.42	23.19	23.22
1140515	00912	8666208	17.89	18.00	17.85	17.89
1140515	00913	2592587	19.12	19.12	19.05	19.09
1140515	00915	82756598	23.25	23.35	23.21	23.33
1140515	00916	9397829	23.50	23.50	23.25	23.27
1140515	00917	5145811	21.19	21.19	21.11	21.11
1140515	00918	257586731	22.27	22.35	22.24	22.31
1140515	00919	1075755972	22.40	22.55	22.38	22.52
1140515	00920	913645	12.11	12.11	12.07	12.08
1140515	00921	8349070	16.89	16.94	16.86	16.88
1140515	00922	102176847	19.98	19.99	19.87	19.95
1140515	00923	52716862	20.29	20.29	20.18	20.26
1140515	00924	65841953	23.46	23.46	23.35	23.35
1140515	00925	344882	16.55	16.55	16.27	16.44
1140515	00926	16576737	20.07	20.07	20.00	20.01
1140515	00927	28874855	16.90	16.91	16.80	16.85
1140515	00929	363927624	17.79	17.87	17.72	17.85
1140515	00930	32959232	17.21	17.27	17.17	17.24
1140515	00932	30029043	14.39	14.42	14.34	14.39
1140515	00934	71295723	17.80	17.91	17.77	17.86
1140515	00935	44763872	20.55	20.56	20.42	20.49
1140515	00936	31482439	14.63	14.70	14.60	14.61
1140515	00938	12623281	13.84	13.92	13.82	13.92
1140515	00939	71975234	13.95	14.00	13.92	13.99
1140515	00940	211397841	9.15	9.20	9.14	9.17
1140515	00941	18521259	12.90	12.93	12.82	12.85
1140515	00943	2917615	13.85	13.88	13.81	13.84
1140515	00944	7965367	14.23	14.25	14.18	14.22
1140515	00945B	244641071	13.97	13.98	13.90	13.90
1140515	00946	35853375	9.05	9.08	9.01	9.02
1140515	00947	36945534	13.05	13.05	12.94	12.96
1140515	00949	50654683	15.47	15.47	15.34	15.40
1140515	00951	28538173	7.62	7.62	7.50	7.58
1140515	00952	12333904	9.20	9.24	9.18	9.18
1140515	00953B	306406030	9.35	9.35	9.28	9.30
1140515	00954	7613975	8.02	8.02	7.89	7.98
1140515	00956	3746701	9.43	9.43	9.35	9.37
1140515	00960	48489768	14.02	14.12	14.01	14.07
1140515	00961	1366987	9.58	9.59	9.53	9.53
1140515	00962	6950290	9.14	9.20	9.12	9.13
1140515	00963	12971554	10.05	10.05	9.99	10.00
1140515	00964	20868185	9.74	9.78	9.74	9.76
1140515	00965	63222042	17.10	17.16	17.06	17.14
1140515	00971	14565502	13.60	13.60	13.51	13.52
1140515	00972	30912816	14.80	14.82	14.71	14.78
1140515	009800	39897003	9.00	9.01	8.95	8.95
1140515	009801	73843918	8.94	8.97	8.92	8.93
1140515	009802	78494772	9.45	9.47	9.39	9.47
1140515	009803	36507364	9.77	9.79	9.72	9.75
1140515	009804	28799893	11.11	11.12	11.06	11.10
1140515	009805	83088349	10.10	10.12	10.07	10.12
1140515	00980A	180273031	10.72	10.73	10.65	10.71
1140515	01001T	793795	12.90	12.90	12.80	12.80
1140515	01002T	2435684	14.99	14.99	14.82	14.92
1140515	01004T
1140515	01007T	1548540	15.18	15.18	15.18	15.18
1140515	01009T	105000	7.00	7.00	7.00	7.00
1140515	01010T	139940	10.00	10.00	9.99	10.00
1140515	020000
1140515	020011
1140515	020012
1140515	020018	397550	24.95	24.95	24.80	24.80
1140515	020019	38060	19.03	19.03	19.03	19.03
1140515	02001L	854930	21.47	21.47	21.21	21.32
1140515	02001R	132790	1.41	1.42	1.41	1.42
1140515	02001S
1140515	020020	255090	11.63	11.64	11.55	11.64
1140515	020028	25780	8.60	8.60	8.58	8.60
1140515	020029	279010	9.30	9.31	9.30	9.30
1140515	020030
1140515	020031	132910	5.77	5.78	5.77	5.78
1140515	020032
1140515	020034	975730	7.43	7.48	7.43	7.48
1140515	020036
1140515	020037	13840	6.92	6.92	6.92	6.92
1140515	020038	46180	7.69	7.70	7.69	7.70
1140515	020039	86920	6.69	6.70	6.66	6.70
1140515	1101	296083938	30.40	30.40	30.10	30.10
1140515	1101B	210326	48.20	48.20	48.10	48.15
1140515	1102	276522482	44.90	45.00	44.20	44.25
1140515	1103	2050198	15.80	15.85	15.65	15.70
1140515	1104	4383508	29.35	29.35	29.15	29.15
1140515	1108	3233320	15.30	15.30	15.20	15.30
1140515	1109	4789538	17.40	17.55	17.05	17.20
1140515	1110	3939464	19.35	19.50	19.15	19.40
1140515	1201	3720465	17.00	17.10	16.85	16.90
1140515	1203	2217219	40.25	40.55	40.25	40.45
1140515	1210	99310053	60.10	60.80	60.00	60.80
1140515	1213	1136314	14.10	14.30	13.40	14.30
1140515	1215	111609131	109.00	111.00	108.50	111.00
1140515	1216	1139416143	78.80	79.60	78.00	79.50
1140515	1217	4842059	11.20	11.25	11.15	11.20
1140515	1218	18483928	21.45	21.60	21.30	21.35
1140515	1219	18450616	15.45	15.50	15.25	15.35
1140515	1220	3984638	14.60	14.70	14.60	14.65
1140515	1227	20158916	35.85	36.00	35.50	35.50
1140515	1229	63311309	46.90	47.20	46.65	46.75
1140515	1231	30077729	140.00	140.00	137.50	137.50
1140515	1232	17859362	163.00	163.50	161.50	163.00
1140515	1233	197209	32.85	32.90	32.60	32.60
1140515	1234	5144739	41.20	41.40	41.15	41.15
1140515	1235	655666	108.00	108.00	103.50	103.50
1140515	1236	518204	21.90	21.95	21.85	21.85
1140515	1256	801808	120.50	122.00	120.50	121.50
1140515	1301	262335542	36.90	36.95	36.45	36.70
1140515	1303	245916293	31.90	31.90	31.40	31.45
1140515	1304	10349063	10.45	10.50	10.25	10.30
1140515	1305	5613417	11.55	11.55	11.35	11.40
1140515	1307	65079706	40.40	40.45	39.80	39.80
1140515	1308	5596389	12.65	12.65	12.50	12.55
1140515	1309	9307350	12.35	12.35	12.00	12.05
1140515	1310	4515600	9.14	9.14	8.99	8.99
1140515	1312	59908753	11.25	11.25	10.90	11.05
1140515	1312A	555950	23.30	23.30	23.10	23.15
1140515	1313	10821734	8.63	8.63	8.45	8.50
1140515	1314	59779629	7.44	7.44	7.30	7.30
1140515	1315	556409	66.20	66.20	66.10	66.20
1140515	1316	128380855	15.65	15.85	15.35	15.40
1140515	1319	446246288	132.50	134.00	130.00	134.00
1140515	1321	3499478	36.20	36.25	36.00	36.15
1140515	1323	1546466	20.50	20.80	20.50	20.75
1140515	1324	228574	11.50	11.50	11.45	11.45
1140515	1325	46840409	28.30	29.40	28.10	28.95
1140515	1326	145546058	26.05	26.10	25.70	25.70
1140515	1337	3283431	6.65	6.70	6.37	6.40
1140515	1338	4223414	25.00	25.20	24.70	24.70
1140515	1339	2347806	52.60	53.00	51.70	52.10
1140515	1340	362067	7.39	7.49	7.39	7.44
1140515	1341	712728	64.40	65.20	64.40	64.70
1140515	1342	8221910	95.00	95.20	94.20	95.00
1140515	1402	597236584	33.70	33.80	32.30	32.30
1140515	1409	15976664	13.10	13.15	12.95	13.00
1140515	1410	1320901	36.55	37.00	36.50	36.80
1140515	1413	130350	11.85	11.85	11.85	11.85
1140515	1414	6168758	19.80	19.85	19.45	19.65
1140515	1416	2738064	12.70	12.70	12.50	12.65
1140515	1417	1687883	8.20	8.23	7.96	8.05
1140515	1418	800531	22.70	22.95	22.70	22.90
1140515	1419	1429909	43.30	43.35	43.15	43.35
1140515	1423	1024552	35.70	35.70	34.90	35.50
1140515	1432	7150547	17.10	17.95	17.10	17.90
1140515	1434	8307318	17.40	17.40	17.15	17.40
1140515	1435	35128	34.15	34.15	34.15	34.15
1140515	1436	21155971	122.00	123.00	122.00	122.00
1140515	1437	3006616	32.35	32.40	32.15	32.25
1140515	1438	785603	46.00	46.00	44.75	45.20
1140515	1439	600195	31.55	31.55	30.75	31.25
1140515	1440	23766498	14.15	14.30	14.00	14.00
1140515	1441	434116	13.20	13.25	13.00	13.20
1140515	1442	140904408	68.60	69.90	67.70	68.60
1140515	1443	344720	31.35	31.65	31.20	31.20
1140515	1444	8864741	7.45	7.45	7.25	7.28
1140515	1445	1421757	14.75	14.95	14.75	14.85
1140515	1446	8764253	27.30	27.55	27.15	27.25
1140515	1447	1707958	6.50	6.50	6.41	6.41
1140515	1449	3691286	14.40	14.45	14.15	14.15
1140515	1451	6962124	20.20	20.20	19.85	19.95
1140515	1452	396211	12.70	12.70	12.65	12.65
1140515	1453	2029545	15.20	15.25	15.05	15.10
1140515	1454	129184	14.45	14.45	14.20	14.20
1140515	1455	3026576	9.50	9.57	9.48	9.55
1140515	1456	235114	13.90	13.90	13.70	13.90
1140515	1457	1608703	17.95	18.05	17.80	18.00
1140515	1459	1134634	12.15	12.45	12.00	12.10
1140515	1460	3902564	6.83	6.89	6.76	6.88
1140515	1463	7086967	22.65	22.65	22.10	22.20
1140515	1464	15280872	14.10	14.25	13.95	14.05
1140515	1465	701215	13.80	13.80	13.65	13.70
1140515	1466	32230287	16.55	17.50	16.50	16.80
1140515	1467	2814099	9.10	9.12	9.07	9.09
1140515	1468	482700	14.30	14.30	14.10	14.20
1140515	1470	335994	25.30	26.20	25.30	25.90
1140515	1471	14235698	11.05	11.20	10.65	10.80
1140515	1472	11485154	101.00	103.50	100.50	102.00
1140515	1473	7315750	30.75	30.85	30.20	30.35
1140515	1474	2035354	13.80	13.85	13.45	13.55
1140515	1475	1232428	46.25	46.25	45.50	45.50
1140515	1476	472321353	456.50	467.00	453.00	458.50
1140515	1477	277158943	284.00	284.00	278.50	284.00
1140515	1503	336799750	168.00	170.00	165.50	167.50
1140515	1504	305276566	52.40	53.10	52.00	53.10
1140515	1506	1215446	12.15	12.15	11.90	12.00
1140515	1512	1831061	9.30	9.40	8.86	9.10
1140515	1513	635738823	142.50	144.50	141.00	144.00
1140515	1514	435005294	108.00	109.50	106.50	107.50
1140515	1515	16155151	31.25	31.30	30.70	30.90
1140515	1516	4619820	18.25	18.55	18.25	18.30
1140515	1517	985955	11.80	11.80	11.65	11.75
1140515	1519	1841268722	490.00	500.00	483.00	495.00
1140515	1521	591084	27.85	27.90	27.75	27.90
1140515	1522	45534130	48.65	48.95	48.30	48.45
1140515	1522A	190200	47.30	48.00	47.30	47.50
1140515	1524	89906296	33.80	33.85	33.40	33.50
1140515	1525	908874	67.60	67.60	65.00	65.00
1140515	1526	1697508	22.75	23.05	22.75	22.90
1140515	1527	8914428	38.40	38.75	38.30	38.60
1140515	1528	31080041	14.10	14.40	14.00	14.15
1140515	1529	28070897	25.90	26.10	25.35	26.10
1140515	1530	6394613	31.30	31.85	30.50	31.85
1140515	1531	2791867	13.30	13.60	13.25	13.45
1140515	1532	21865243	27.35	27.40	26.95	26.95
1140515	1533	4067914	31.20	31.45	30.50	30.95
1140515	1535	1064796	55.80	55.80	55.70	55.70
1140515	1536	1544056942	64.40	68.00	64.00	66.00
1140515	1537	10776012	144.00	145.00	144.00	144.00
1140515	1538	408841	29.00	29.00	29.00	29.00
1140515	1539	1925322	20.25	20.45	20.05	20.05
1140515	1540	31660027	32.25	33.10	32.25	32.35
1140515	1541	178770	27.80	28.10	27.80	28.10
1140515	1558	6704783	100.50	100.50	99.60	99.60
1140515	1560	2170719866	278.50	297.00	277.00	295.00
1140515	1563	24988645	62.20	62.50	61.30	61.30
1140515	1568	2189393	25.60	25.75	25.40	25.70
1140515	1582	68609148	80.00	80.00	78.80	79.20
1140515	1583	3111434	59.10	60.00	59.10	59.80
1140515	1587	2684289	31.50	31.70	31.30	31.65
1140515	1589	2878618	30.40	30.60	30.10	30.20
1140515	1590	746140165	944.00	950.00	930.00	937.00
1140515	1597	530538661	91.50	94.10	90.00	91.00
1140515	1598	9645239	23.20	23.55	22.95	23.35
1140515	1603	26825452	36.50	38.20	36.50	37.55
1140515	1604	13180462	26.80	27.15	26.80	27.15
1140515	1605	306782533	22.75	23.10	22.30	22.70
1140515	1608	50058551	25.30	25.70	24.95	25.50
1140515	1609	172319284	37.85	38.45	37.50	38.15
1140515	1611	3482953	14.05	14.05	13.90	14.00
1140515	1612	27977038	32.95	33.45	32.80	33.00
1140515	1614	2470196	39.30	39.30	38.80	38.85
1140515	1615	7059929	52.60	53.00	52.10	52.20
1140515	1616	366259612	25.15	27.40	25.15	26.80
1140515	1617	12084866	17.25	18.05	17.20	17.80
1140515	1618	843595985	47.15	49.30	46.10	49.30
1140515	1626	449720	12.70	12.90	12.50	12.80
1140515	1702	27675863	48.20	48.25	47.65	47.70
1140515	1707	31218311	136.00	136.00	134.00	134.50
1140515	1708	46095616	36.75	36.75	36.25	36.25
1140515	1709	6627241	17.95	18.15	17.95	17.95
1140515	1710	10233383	14.00	14.00	13.75	13.85
1140515	1711	9961923	17.30	17.35	17.10	17.15
1140515	1712	11069938	42.25	42.25	41.95	41.95
1140515	1713	8059877	53.90	53.90	53.30	53.30
1140515	1714	19129246	8.40	8.40	8.22	8.27
1140515	1717	36746999	26.60	26.65	26.10	26.10
1140515	1718	10695504	6.71	6.71	6.58	6.61
1140515	1720	4333239	58.60	58.60	58.30	58.40
1140515	1721	5920499	12.75	12.75	12.45	12.45
1140515	1722	78804720	55.00	55.10	54.30	54.50
1140515	1723	20886133	93.60	94.30	93.20	93.70
1140515	1725	829415	30.50	30.70	30.50	30.60
1140515	1726	833531	77.20	77.70	76.50	76.50
1140515	1727	2450372	25.00	25.45	24.55	24.75
1140515	1730	8033925	56.80	57.50	56.80	57.00
1140515	1731	2463477	22.75	22.90	22.70	22.70
1140515	1732	12231697	25.30	26.20	25.30	25.70
1140515	1733	6377619	31.25	31.70	31.25	31.60
1140515	1734	6788312	32.50	32.75	32.30	32.45
1140515	1735	1691597	17.00	17.00	16.45	16.60
1140515	1736	52540330	164.50	167.00	163.00	166.50
1140515	1737	1995475	32.65	32.80	32.60	32.70
1140515	1752	3388766	36.90	37.00	36.65	36.70
1140515	1760	9139050	71.60	71.60	70.00	70.50
1140515	1762	1210701	28.85	28.85	28.60	28.85
1140515	1773	24910054	142.00	142.50	140.00	140.00
1140515	1776	404251	18.15	18.40	18.15	18.40
1140515	1783	1733539	41.70	42.05	41.70	41.85
1140515	1786	36432746	98.70	98.80	96.30	97.00
1140515	1789	14704046	19.20	19.20	18.65	18.65
1140515	1795	224669177	227.50	227.50	223.50	224.50
1140515	1802	38866870	14.80	14.80	14.60	14.60
1140515	1805	1239296	14.70	14.75	14.55	14.70
1140515	1806	11309936	11.30	11.40	11.10	11.10
1140515	1808	40948330	32.40	32.40	31.50	31.60
1140515	1809	5523185	16.90	16.95	16.50	16.65
1140515	1810	28062900	17.65	17.90	17.45	17.55
1140515	1817	2082582	44.70	44.70	44.55	44.60
1140515	1903	13092584	53.50	53.80	52.10	52.40
1140515	1904	9195361	18.65	18.65	18.45	18.45
1140515	1905	9231280	13.95	13.95	13.75	13.75
1140515	1906	312778	13.00	13.10	12.95	13.10
1140515	1907	48399670	28.00	28.10	27.20	27.35
1140515	1909	7990394	9.64	9.68	9.57	9.57
1140515	2002	482112185	21.40	21.45	21.00	21.30
1140515	2002A	1495911	40.30	40.35	40.30	40.30
1140515	2006	47363521	66.50	66.90	66.20	66.20
1140515	2007	1783980	8.45	8.45	8.37	8.39
1140515	2008	56325	25.85	25.85	25.80	25.80
1140515	2009	32484564	35.45	35.45	34.60	34.85
1140515	2010	29780906	20.45	20.55	20.25	20.25
1140515	2012	48002	20.85	20.85	20.85	20.85
1140515	2013	3339276	44.90	44.90	44.50	44.80
1140515	2014	53287375	16.90	16.90	16.65	16.85
1140515	2015	9093805	61.10	61.50	60.80	61.20
1140515	2017	2452604	10.65	10.65	10.30	10.30
1140515	2020	9948155	28.85	28.85	28.55	28.60
1140515	2022	2797423	8.51	8.51	8.28	8.32
1140515	2023	24760127	15.90	15.90	15.50	15.50
1140515	2024	16232
1140515	2025	2662812	15.55	16.00	15.50	15.60
1140515	2027	923253035	38.50	38.50	37.50	37.55
1140515	2028	1425736	19.20	19.25	18.80	18.85
1140515	2029	4751612	24.90	25.00	24.70	24.80
1140515	2030	1786214	16.00	16.00	15.65	15.65
1140515	2031	18098696	43.80	43.80	43.05	43.50
1140515	2032	4693815	17.25	17.25	16.75	16.75
1140515	2033	880634	18.45	18.45	18.10	18.30
1140515	2034	73466560	24.50	24.65	23.40	23.50
1140515	2038	7112732	17.00	17.00	16.50	16.55
1140515	2049	2654752594	241.00	250.50	239.00	243.00
1140515	2059	1523065365	1970.00	2000.00	1940.00	2000.00
1140515	2062	9730915	26.80	26.80	26.25	26.30
1140515	2069	3119591	17.10	17.10	16.85	16.90
1140515	2101	62023116	42.05	42.05	41.30	41.70
1140515	2102	56520748	21.45	22.05	20.85	21.40
1140515	2103	9349081	19.40	19.55	19.25	19.25
1140515	2104	15463128	11.95	11.95	11.75	11.85
1140515	2105	140820071	51.80	51.90	51.40	51.50
1140515	2106	7741527	24.95	24.95	24.55	24.55
1140515	2107	8578488	26.40	26.55	26.30	26.35
1140515	2108	9324675	27.20	27.45	27.00	27.00
1140515	2109	7801657	17.65	17.65	17.40	17.55
1140515	2114	3069427	93.00	93.00	92.50	93.00
1140515	2115	580700	29.10	29.20	29.00	29.00
1140515	2201	66204154	39.75	40.00	39.20	39.20
1140515	2204	148064160	73.10	74.90	73.10	74.90
1140515	2206	38162191	70.70	71.00	70.40	70.40
1140515	2207	145052022	642.00	643.00	624.00	624.00
1140515	2208	19541249	16.80	16.90	16.70	16.85
1140515	2211	62084128	89.00	89.90	88.10	89.00
1140515	2227	2595282	61.60	61.60	60.90	61.50
1140515	2228	20134481	97.40	97.90	96.40	97.00
1140515	2231	13985767	89.60	90.10	87.90	88.10
1140515	2233	229400922	178.00	182.00	176.00	176.00
1140515	2236	13014697	97.00	98.00	96.00	96.00
1140515	2239	2230243	28.55	29.00	28.05	28.60
1140515	2241	4452707	25.85	25.85	25.40	25.80
1140515	2243	1237352	13.10	13.20	12.95	13.10
1140515	2247	53279719	293.00	293.50	290.00	292.50
1140515	2248	912308	51.70	52.00	51.30	51.70
1140515	2250	89937537	105.50	108.00	103.50	107.00
1140515	2254	5689512	67.70	67.70	63.60	65.40
1140515	2258	24544467	41.50	41.50	40.00	40.30
1140515	2301	374701691	103.00	103.50	102.50	103.00
1140515	2302	25727384	17.75	17.75	17.10	17.20
1140515	2303	1978985782	46.95	47.50	46.85	47.50
1140515	2305	3062024	11.15	11.15	10.90	10.95
1140515	2308	1724778929	374.00	376.00	368.00	370.50
1140515	2312	214876255	21.00	21.05	20.45	20.45
1140515	2313	414506637	64.20	64.40	63.70	64.20
1140515	2314	5615075	8.95	8.95	8.65	8.70
1140515	2316	17487847	43.00	43.85	43.00	43.45
1140515	2317	11141721659	163.00	163.00	158.50	159.50
1140515	2321	44578	13.30	13.90	13.30	13.55
1140515	2323	24044581	8.22	8.27	8.17	8.17
1140515	2324	1468506119	28.45	28.55	26.90	26.90
1140515	2327	857076736	493.00	493.00	486.50	489.00
1140515	2328	682615530	40.80	41.20	40.00	40.65
1140515	2329	901840253	36.70	38.35	36.30	37.00
1140515	2330	25877145826	1000.00	1000.00	993.00	993.00
1140515	2331	331706200	18.80	20.00	18.70	19.55
1140515	2332	173814300	16.90	17.80	16.80	17.35
1140515	2337	251906509	21.70	21.95	21.45	21.55
1140515	2338	32682080	32.45	32.45	31.45	32.00
1140515	2340	13169985	22.45	22.55	22.20	22.20
1140515	2342	4420231	25.25	25.25	24.50	24.50
1140515	2344	2465793683	18.45	18.90	17.90	18.10
1140515	2345	3147441494	718.00	725.00	713.00	724.00
1140515	2347	346217339	73.40	74.10	72.00	72.10
1140515	2348	74142437	125.50	128.00	124.00	127.00
1140515	2348A	2060900	36.20	36.20	35.95	35.95
1140515	2349	16917816	10.70	10.70	10.55	10.60
1140515	2351	145873824	73.60	77.50	73.30	74.00
1140515	2352	104010297	26.80	27.50	26.80	27.45
1140515	2353	334149956	35.20	35.70	35.00	35.30
1140515	2354	535473516	62.40	62.40	60.80	60.90
1140515	2355	27891980	34.00	34.00	33.45	33.70
1140515	2356	645991139	42.35	42.70	41.75	41.75
1140515	2357	1859443401	622.00	628.00	618.00	628.00
1140515	2359	3689679032	141.50	152.50	140.00	148.00
1140515	2360	473026926	330.50	334.50	325.00	330.50
1140515	2362	53560666	47.65	48.30	47.20	47.25
1140515	2363	98970448	51.70	51.80	50.80	51.00
1140515	2364	6497018	81.20	81.30	79.20	79.60
1140515	2365	738054713	41.35	43.40	40.80	41.25
1140515	2367	97845408	26.25	26.40	25.90	26.00
1140515	2368	2324267938	226.00	232.50	224.50	229.50
1140515	2369	67366678	15.00	15.90	14.70	15.40
1140515	2371	496195272	44.40	44.60	44.15	44.60
1140515	2373	755279	62.00	62.00	61.70	61.70
1140515	2374	937738216	53.00	55.00	52.30	53.90
1140515	2375	66573491	62.20	62.70	61.40	61.50
1140515	2376	3586726450	266.00	276.50	265.00	265.50
1140515	2377	1315610494	147.50	147.50	141.50	141.50
1140515	2379	1535227597	521.00	527.00	516.00	517.00
1140515	2380	449577	3.55	3.78	3.55	3.70
1140515	2382	9854180005	276.50	278.50	274.50	277.50
1140515	2383	2255356119	683.00	690.00	678.00	685.00
1140515	2385	645629011	166.00	168.00	164.50	166.50
1140515	2387	52499239	53.20	53.40	52.60	52.70
1140515	2388	147133017	73.70	74.00	72.10	72.10
1140515	2390	4185155	11.20	11.30	11.05	11.15
1140515	2392	133970384	51.90	52.20	50.60	51.10
1140515	2393	111928768	78.80	80.00	78.50	79.70
1140515	2395	418069940	347.50	349.00	344.00	344.00
1140515	2397	26527548	68.70	69.30	67.30	67.30
1140515	2399	32028557	20.30	20.30	19.90	20.15
1140515	2401	61343773	22.40	22.40	21.80	21.80
1140515	2402	62217897	39.35	39.35	38.65	38.65
1140515	2404	2957426854	483.50	509.00	483.50	509.00
1140515	2405	62129731	17.55	18.05	17.50	17.60
1140515	2406	9467778	12.35	12.35	12.05	12.05
1140515	2408	9776703258	45.45	46.20	44.40	45.30
1140515	2409	308900130	13.70	13.75	13.50	13.65
1140515	2412	1416089988	129.50	131.00	129.00	131.00
1140515	2413	24073957	19.85	21.20	19.25	20.20
1140515	2414	19883195	42.20	42.50	41.45	41.45
1140515	2415	503909	25.00	25.00	24.25	24.30
1140515	2417	38936999	40.00	40.90	39.90	40.05
1140515	2419	10247862	21.95	22.20	21.70	21.70
1140515	2420	12438894	55.60	55.80	55.00	55.10
1140515	2421	208618810	100.00	100.50	99.20	100.50
1140515	2423	6166829	43.40	43.50	42.80	43.10
1140515	2424	3802730	93.00	93.00	91.00	91.00
1140515	2425	93133602	39.60	40.45	38.30	38.55
1140515	2426	5843850	17.10	17.10	16.75	16.85
1140515	2427	46091995	25.60	26.00	25.20	25.70
1140515	2428	33432164	139.00	139.00	136.50	137.00
1140515	2429	432276574	54.80	58.40	54.40	57.00
1140515	2430	1871970	26.40	26.40	26.10	26.15
1140515	2431	7977979	12.40	12.50	12.15	12.45
1140515	2432	123241	30.70	30.70	30.50	30.50
1140515	2433	1705689	50.90	50.90	50.50	50.80
1140515	2434	367875	28.30	28.55	28.20	28.20
1140515	2436	15490166	47.75	48.00	47.50	47.70
1140515	2438	17764075	34.00	34.40	32.00	32.65
1140515	2439	244236301	125.00	125.50	123.00	123.00
1140515	2440	4539700	14.85	14.85	14.15	14.15
1140515	2441	27745482	56.60	56.60	56.00	56.00
1140515	2442	15634876	25.90	25.90	25.45	25.45
1140515	2444	6384331	12.90	13.10	12.40	12.45
1140515	2449	2659235572	99.80	99.80	96.80	98.20
1140515	2450	1563151	32.70	32.70	32.60	32.70
1140515	2451	137960424	102.00	105.00	101.00	102.00
1140515	2453	130430515	63.60	64.70	62.40	62.50
1140515	2454	7913851950	1365.00	1380.00	1350.00	1370.00
1140515	2455	582321781	109.00	112.50	108.00	111.50
1140515	2457	43027484	26.15	26.15	25.40	25.40
1140515	2458	300726678	132.00	134.50	131.00	133.50
1140515	2459	2838087	64.30	64.30	63.70	63.70
1140515	2460	2027682	19.15	19.35	18.80	18.90
1140515	2461	4425585	17.55	17.65	17.45	17.65
1140515	2462	2993342	22.50	22.60	22.30	22.40
1140515	2464	436321474	63.80	66.80	63.30	65.10
1140515	2465	69745417	62.10	63.40	60.00	61.10
1140515	2466	83785273	87.50	87.80	82.30	82.90
1140515	2467	52189944	146.00	146.00	142.50	144.00
1140515	2468	1734798091	71.50	75.20	71.40	72.20
1140515	2471	132997071	61.80	63.90	61.00	61.40
1140515	2472	248384029	80.50	81.30	78.70	79.20
1140515	2474	969688996	225.00	228.50	222.00	222.00
1140515	2476	89736521	75.30	75.40	74.00	74.60
1140515	2477	3316038	22.25	22.25	21.75	21.80
1140515	2478	14993474	46.75	47.95	46.60	47.10
1140515	2480	61345579	163.00	164.50	161.00	163.00
1140515	2481	243681697	47.50	49.95	47.50	49.30
1140515	2482	1106255	20.10	20.20	20.00	20.10
1140515	2483	594973	18.60	18.80	18.45	18.60
1140515	2484	5224386	22.55	22.55	22.15	22.30
1140515	2485	5156443	12.65	12.75	12.40	12.40
1140515	2486	836819172	83.40	85.50	81.70	83.30
1140515	2488	10997903	48.75	49.10	48.65	48.80
1140515	2489	171980931	14.50	15.85	14.25	15.85
1140515	2491	265077	11.20	11.20	11.05	11.10
1140515	2492	46762327	85.00	85.00	83.70	84.00
1140515	2493	12239727	92.10	93.10	92.10	92.60
1140515	2495	15936815	25.05	25.20	24.80	24.85
1140515	2496	8109450	75.70	75.70	73.80	74.00
1140515	2497	10619788	50.10	50.10	49.00	49.05
1140515	2498	328277694	41.65	42.00	40.00	40.00
1140515	2501	20772844	20.40	20.45	20.10	20.10
1140515	2504	87766921	43.05	43.45	43.00	43.10
1140515	2505	3765024	20.90	21.00	20.60	20.75
1140515	2506	7249290	10.45	10.45	10.30	10.35
1140515	2509	1349615	14.90	14.95	14.70	14.75
1140515	2511	10805049	9.82	9.82	9.59	9.63
1140515	2514	1464749	17.90	18.05	17.75	17.80
1140515	2515	70601700	11.20	11.30	11.05	11.25
1140515	2516	13275630	19.45	19.65	19.00	19.20
1140515	2520	136222233	53.80	54.70	53.80	54.00
1140515	2524	21556304	51.70	52.00	51.00	51.00
1140515	2527	3104361	30.60	31.10	30.60	30.70
1140515	2528	13360200	38.00	38.35	37.60	37.60
1140515	2530	15003442	33.75	34.20	33.55	33.95
1140515	2534	17071926	25.35	25.45	24.90	25.40
1140515	2535	16362942	59.30	59.30	58.10	58.30
1140515	2536	8132642	30.15	30.20	29.85	30.15
1140515	2537	12888980	11.30	11.40	11.10	11.10
1140515	2538	5154700	13.85	13.85	13.45	13.50
1140515	2539	41673434	61.80	62.60	61.10	61.10
1140515	2540	46869000	77.50	77.50	75.50	75.50
1140515	2542	168154235	41.80	41.80	41.20	41.25
1140515	2543	2198542516	87.20	90.10	86.90	88.20
1140515	2545	26615506	52.60	52.70	51.90	51.90
1140515	2546	8175213	80.90	80.90	79.80	80.60
1140515	2547	118755192	14.05	14.05	13.50	13.55
1140515	2548	69954035	103.50	104.00	103.00	103.00
1140515	2597	41309797	180.50	183.00	180.00	180.00
1140515	2601	9503602	6.66	6.71	6.55	6.55
1140515	2603	11773046172	246.00	252.00	242.50	245.50
1140515	2605	80743357	24.75	24.80	24.05	24.05
1140515	2606	500539490	58.50	59.10	57.40	57.40
1140515	2607	80076829	32.15	32.80	31.75	31.90
1140515	2608	2879382	36.50	36.85	36.50	36.60
1140515	2609	8409212017	81.00	81.70	78.90	79.50
1140515	2610	727519506	22.40	22.70	22.30	22.65
1140515	2611	24244498	21.00	21.10	20.80	20.80
1140515	2612	31254626	46.80	47.50	45.50	45.95
1140515	2613	868977835	33.10	34.45	31.85	32.65
1140515	2614	5532688	17.50	17.65	17.35	17.40
1140515	2615	9015835808	100.00	106.00	99.50	101.00
1140515	2616	735340	16.00	16.00	15.90	15.90
1140515	2617	17458586	29.50	29.80	29.25	29.25
1140515	2618	1194335760	42.85	43.30	42.60	43.20
1140515	2630	463699115	41.50	42.95	41.05	41.90
1140515	2633	79884833	27.80	27.85	27.65	27.75
1140515	2634	394715118	47.00	47.40	46.45	46.90
1140515	2636	80703436	80.20	80.90	79.10	79.10
1140515	2637	635780279	64.80	65.50	63.40	63.40
1140515	2642	980761	28.00	28.00	27.45	27.60
1140515	2645	1508966034	110.50	117.50	108.50	114.50
1140515	2646	127511888	26.35	26.40	26.10	26.15
1140515	2701	763019	11.90	11.95	11.85	11.85
1140515	2702	997467	14.10	14.20	14.05	14.10
1140515	2704	3182724	49.55	49.55	48.90	48.90
1140515	2705	3674078	18.45	18.45	18.20	18.20
1140515	2706	799474	14.15	14.15	14.00	14.00
1140515	2707	40541323	198.50	198.50	196.50	197.00
1140515	2712	235950	20.00	20.00	19.50	19.75
1140515	2722	966331	31.90	31.90	31.35	31.50
1140515	2723	5491730	91.40	91.40	90.90	91.00
1140515	2727	37087089	227.00	227.50	225.00	226.00
1140515	2731	330262621	146.00	148.50	145.00	147.50
1140515	2739	4286984	42.25	42.75	42.00	42.00
1140515	2748	4996464	51.80	52.40	51.80	52.00
1140515	2753	72370280	186.50	188.00	183.50	186.50
1140515	2762	4789591	81.70	81.70	80.70	81.20
1140515	2801	382401059	18.60	18.75	18.60	18.60
1140515	2809	219350940	49.50	49.80	49.10	49.65
1140515	2812	61541810	20.30	20.40	20.25	20.40
1140515	2816	8918577	26.50	26.75	26.25	26.35
1140515	2820	23844261	15.30	15.40	15.30	15.35
1140515	2832	19732419	35.15	35.15	34.30	34.35
1140515	2834	250761000	14.75	14.85	14.60	14.60
1140515	2836	10137258	11.80	11.85	11.70	11.75
1140515	2836A	187360	22.25	22.30	22.25	22.30
1140515	2838	28476885	17.15	17.35	17.15	17.25
1140515	2838A	11887352	54.30	54.80	54.30	54.40
1140515	2845	37093633	13.00	13.05	12.95	12.95
1140515	2849	265847	13.55	13.80	13.55	13.70
1140515	2850	26140867	106.50	107.50	106.00	106.00
1140515	2851	38281531	25.80	25.85	25.65	25.75
1140515	2852	14688761	28.25	28.50	28.10	28.10
1140515	2855	58561994	23.60	23.60	23.25	23.25
1140515	2867	29315898	5.18	5.20	5.14	5.15
1140515	2880	168174785	27.85	27.85	27.65	27.70
1140515	2881	2917198326	80.40	80.50	79.40	80.50
1140515	2881A	5469876	64.20	64.20	64.00	64.20
1140515	2881B	369506	62.10	62.40	62.10	62.40
1140515	2881C	313702	52.00	52.20	52.00	52.00
1140515	2882	2589965869	59.30	59.90	58.90	59.60
1140515	2882A	7222835	61.80	61.90	61.80	61.90
1140515	2882B	5215530	61.30	61.40	61.30	61.40
1140515	2883	1108911589	16.65	16.90	16.65	16.75
1140515	2883B	7733943	7.77	7.78	7.75	7.78
1140515	2884	850240200	29.75	29.95	29.65	29.95
1140515	2885	1008063938	33.30	33.60	33.05	33.60
1140515	2886	1325260579	40.50	40.80	40.20	40.70
1140515	2887	758713423	16.40	16.70	16.40	16.65
1140515	2887E	4517809	50.50	50.70	50.50	50.60
1140515	2887F	56875	46.10	46.10	46.10	46.10
1140515	2887Z1	486636	15.95	15.95	15.95	15.95
1140515	2888	925493178	11.30	11.45	11.30	11.40
1140515	2888A	41705	38.30	38.30	38.30	38.30
1140515	2888B	2137012	38.05	38.30	38.00	38.05
1140515	2889	21326732	12.30	12.30	12.20	12.25
1140515	2890	684600549	23.05	23.20	22.90	22.90
1140515	2891	3297384466	40.60	41.25	40.45	41.15
1140515	2891B	353392	63.30	63.40	63.30	63.40
1140515	2891C	572587	59.70	59.80	59.20	59.80
1140515	2892	352495583	26.50	26.50	26.35	26.45
1140515	2897	29119411	9.65	9.69	9.60	9.60
1140515	2897B	212128	11.85	11.90	11.85	11.85
1140515	2901	148471	25.00	25.25	24.95	25.25
1140515	2903	35911301	23.70	23.90	23.60	23.75
1140515	2904	425260	18.35	18.40	18.20	18.35
1140515	2905	6486666	13.30	13.30	13.00	13.15
1140515	2906	911822	15.95	16.00	15.90	15.90
1140515	2908	10878621	20.80	20.80	20.50	20.55
1140515	2910	434121	21.85	21.85	21.65	21.65
1140515	2911	194568	5.00	5.40	5.00	5.31
1140515	2912	196270537	258.50	259.00	257.00	257.00
1140515	2913	22695589	17.20	17.20	16.80	16.80
1140515	2915	320158307	52.00	53.80	51.90	53.60
1140515	2923	292227	23.40	23.55	22.95	22.95
1140515	2929	3865765	11.25	11.30	11.00	11.00
1140515	2939	2111074	32.25	32.80	32.25	32.25
1140515	2945	50391	39.15	39.15	39.15	39.15
1140515	3002	374829	13.65	13.85	13.65	13.65
1140515	3003	21644836	58.20	58.20	57.00	57.10
1140515	3004	120908923	108.50	112.00	108.00	110.00
1140515	3005	327543234	115.00	118.00	115.00	116.00
1140515	3006	72588923	56.00	56.10	54.70	55.10
1140515	3008	1106775005	2295.00	2300.00	2255.00	2275.00
1140515	3010	34607814	99.50	99.50	97.80	97.90
1140515	3011	3795106	13.70	13.90	13.65	13.80
1140515	3013	4405875556	107.50	111.00	106.00	108.00
1140515	3014	126063300	138.50	140.50	138.00	140.00
1140515	3015	48100564	54.20	54.80	53.70	54.20
1140515	3016	5924209	34.90	34.90	34.00	34.00
1140515	3017	4434140075	612.00	612.00	598.00	605.00
1140515	3018	289818	21.40	21.40	21.25	21.25
1140515	3019	3983458712	142.50	147.00	140.50	142.50
1140515	3021	9798044	18.40	19.45	18.40	19.45
1140515	3022	184736611	86.60	87.10	85.60	85.80
1140515	3023	129086597	235.00	235.50	231.50	233.50
1140515	3024	19515422	15.50	15.50	15.15	15.45
1140515	3025	10479618	54.70	54.70	53.50	53.70
1140515	3026	30441976	85.70	85.90	84.90	85.80
1140515	3027	90236221	39.50	39.50	37.60	37.95
1140515	3028	31021098	34.40	34.65	34.25	34.30
1140515	3029	300863924	130.50	130.50	127.50	127.50
1140515	3030	435615382	113.50	120.50	113.00	116.50
1140515	3031	3545095	18.90	18.90	18.65	18.70
1140515	3032	227053189	73.00	73.30	71.80	72.00
1140515	3033	39352359	33.70	33.70	33.30	33.35
1140515	3034	898472114	543.00	543.00	530.00	530.00
1140515	3035	672909351	191.50	191.50	187.00	187.50
1140515	3036	639276956	120.00	121.00	119.00	121.00
1140515	3036A	1381789	50.80	50.80	50.80	50.80
1140515	3037	1035786776	102.00	102.00	100.00	101.00
1140515	3038	4563051	23.85	24.00	23.55	23.60
1140515	3040	8486430	46.85	47.15	46.20	46.20
1140515	3041	14371563	27.65	27.65	27.15	27.25
1140515	3042	115131573	94.70	96.40	93.60	96.40
1140515	3043	1913664	27.40	27.60	27.00	27.10
1140515	3044	299397565	205.00	205.50	200.50	203.00
1140515	3045	1147911033	113.50	115.00	113.50	114.50
1140515	3046	2268764	45.85	45.85	45.20	45.20
1140515	3047	162431022	22.95	22.95	22.10	22.10
1140515	3048	24886539	27.25	27.95	26.70	27.25
1140515	3049	5350959	7.02	7.11	6.99	7.00
1140515	3050	5565210	14.35	14.35	14.05	14.10
1140515	3051	6828799	30.50	30.50	30.15	30.25
1140515	3052	41261663	12.90	13.25	12.85	13.10
1140515	3054	48864	24.05	24.05	23.65	23.65
1140515	3055	13770313	53.20	53.60	52.70	53.10
1140515	3056	159451725	37.80	37.80	36.95	36.95
1140515	3057	17818109	11.20	11.20	10.90	11.20
1140515	3058	2408897	11.10	11.15	11.00	11.00
1140515	3059	638338535	40.30	42.15	39.75	41.45
1140515	3060	19240661	25.60	25.85	24.95	25.05
1140515	3062	415465024	25.05	25.75	24.10	24.70
1140515	3090	384398095	76.00	76.30	75.20	76.20
1140515	3092	17474008	20.50	22.15	20.45	22.15
1140515	3094	5657491	25.35	25.40	25.00	25.15
1140515	3130	38360632	234.50	242.00	234.50	240.50
1140515	3138	6411117	89.90	91.00	89.40	90.20
1140515	3149	757959410	39.90	40.15	38.20	39.95
1140515	3150	2014352	24.50	26.50	24.10	26.30
1140515	3164	213958	20.70	20.80	20.60	20.60
1140515	3167	487995225	85.40	88.50	84.80	85.60
1140515	3168	2452892	49.95	49.95	49.40	49.55
1140515	3189	140025727	82.80	83.20	82.30	82.90
1140515	3209	57206003	37.70	38.35	37.25	37.80
1140515	3229	1342968	14.40	14.40	13.70	13.70
1140515	3231	4015514477	114.00	114.50	111.00	111.50
1140515	3257	50415145	55.30	56.40	54.60	55.10
1140515	3266	2947064	16.00	16.00	15.55	15.60
1140515	3296	2744015	21.35	21.35	20.80	20.95
1140515	3305	26803281	64.40	64.90	63.70	64.00
1140515	3308	1235235	18.40	18.75	18.40	18.60
1140515	3311	6817599	37.00	38.40	37.00	38.30
1140515	3312	109546026	52.70	53.50	52.30	52.50
1140515	3321	53290	6.42	6.62	6.42	6.59
1140515	3338	10023058	55.10	55.30	54.50	54.60
1140515	3346	5379922	28.45	28.50	28.05	28.05
1140515	3356	64413352	53.20	53.50	52.20	52.30
1140515	3376	1752962430	196.50	199.50	188.50	191.50
1140515	3380	25722088	28.35	28.35	27.10	27.50
1140515	3406	194821630	391.00	395.00	389.50	393.00
1140515	3413	287835647	299.00	305.50	298.50	302.50
1140515	3416	10663581	137.00	137.00	135.00	135.50
1140515	3419	805426	14.95	14.95	14.75	14.90
1140515	3432	489875	16.20	16.35	16.00	16.35
1140515	3437	3170589	17.20	17.25	16.90	16.90
1140515	3443	1038743025	1155.00	1165.00	1145.00	1145.00
1140515	3447	42588020	52.80	53.50	51.70	52.50
1140515	3450	3824456638	217.00	219.00	211.00	217.50
1140515	3454	49654756	116.50	119.00	114.50	114.50
1140515	3481	627044018	14.10	14.15	14.00	14.00
1140515	3494	3495716	15.55	15.65	14.70	14.90
1140515	3501	12034207	59.40	59.40	58.70	59.00
1140515	3504	14694194	48.55	49.35	48.20	48.20
1140515	3515	125042619	214.00	216.00	211.50	212.00
1140515	3518	11787858	18.30	18.85	17.90	18.00
1140515	3528	1032078252	96.50	97.30	90.50	91.10
1140515	3530	54879964	64.20	67.00	61.40	66.80
1140515	3532	18532264	81.60	81.60	79.70	80.50
1140515	3533	1913959405	1320.00	1335.00	1305.00	1325.00
1140515	3535	15637317	35.15	35.25	34.25	34.25
1140515	3543	3333072	20.30	20.85	20.15	20.55
1140515	3545	35971590	67.40	68.00	67.00	67.20
1140515	3550	4524505	13.55	13.70	13.20	13.30
1140515	3557	22854826	52.60	53.50	52.10	53.10
1140515	3563	1583142243	511.00	545.00	509.00	537.00
1140515	3576	26886345	8.11	8.25	8.01	8.04
1140515	3583	187559178	288.00	289.00	282.50	284.50
1140515	3588	3267249	51.50	51.60	50.80	51.00
1140515	3591	12953733	21.20	21.30	20.80	20.80
1140515	3592	100976520	339.00	341.00	336.00	338.50
1140515	3593	209144	9.04	9.30	8.90	9.14
1140515	3596	239863366	224.50	226.00	220.50	225.00
1140515	3605	391618668	55.50	58.00	55.50	56.60
1140515	3607	4638167	15.30	15.40	15.10	15.10
1140515	3617	118670905	275.50	275.50	265.50	267.00
1140515	3622	21859414	54.90	55.70	54.30	55.00
1140515	3645	541823937	57.40	59.60	56.80	57.60
1140515	3652	772235	31.65	31.65	31.00	31.10
1140515	3653	2224275135	1270.00	1305.00	1250.00	1300.00
1140515	3661	4334770730	2755.00	2765.00	2710.00	2720.00
1140515	3665	3235065651	626.00	627.00	609.00	615.00
1140515	3669	91734	35.20	35.20	35.20	35.20
1140515	3673	42173730	33.00	33.10	32.65	32.75
1140515	3679	14477917	139.00	140.50	138.50	139.50
1140515	3686	1941067	16.00	16.00	15.85	15.90
1140515	3694	70090337	49.70	50.20	49.30	49.70
1140515	3701	101209063	34.40	36.20	33.50	33.90
1140515	3702	535749114	69.40	69.80	67.50	67.50
1140515	3703	18869250	24.90	24.95	24.60	24.60
1140515	3704	52617174	30.65	30.65	29.90	30.00
1140515	3705	163595267	62.00	62.00	60.50	60.60
1140515	3706	6271388629	57.50	62.90	57.20	61.50
1140515	3708	18920864	76.00	76.00	74.80	75.00
1140515	3711	1341411809	150.00	151.00	147.50	150.50
1140515	3712	42443679	51.00	51.30	50.60	50.60
1140515	3714	44876012	37.80	37.80	37.20	37.60
1140515	3715	61140057	45.50	45.50	44.85	45.00
1140515	3716	10039589	37.05	37.35	36.85	37.10
1140515	4104	4796280	86.70	86.70	86.30	86.50
1140515	4106	1123811	22.60	22.60	22.50	22.55
1140515	4108	1617697	14.55	14.60	14.45	14.50
1140515	4119	5743702	70.80	70.80	70.00	70.10
1140515	4133	25201106	29.40	31.10	29.40	30.45
1140515	4137	23629749	118.00	118.50	116.00	117.00
1140515	4142	27659535	18.55	18.85	18.45	18.50
1140515	4148	1038585	47.20	47.80	46.90	47.30
1140515	4155	1708735	17.95	17.95	17.65	17.65
1140515	4164	36087835	42.55	42.60	41.15	41.55
1140515	4190	453182	36.15	37.00	36.15	37.00
1140515	4306	14792750	16.50	16.50	16.35	16.35
1140515	4414	2140685	3.53	3.57	3.45	3.49
1140515	4426	1766948	12.40	12.90	12.15	12.25
1140515	4438	15054658	86.70	88.40	85.30	86.50
1140515	4439	316609	84.50	85.50	84.50	85.50
1140515	4440	759213	18.50	18.50	18.25	18.35
1140515	4526	222485833	27.30	28.20	27.05	28.00
1140515	4532	80495926	30.85	31.00	30.20	30.80
1140515	4536	51025310	194.50	196.50	193.50	195.50
1140515	4540	204812419	42.15	44.20	41.95	43.15
1140515	4545	14145144	39.70	39.85	38.50	38.50
1140515	4551	29760884	96.80	99.00	96.50	96.70
1140515	4552	33525368	23.80	24.80	23.75	24.50
1140515	4555	15715767	40.65	41.45	40.00	40.65
1140515	4557	6630075	111.00	111.50	109.50	109.50
1140515	4560	4932046	35.05	35.30	34.95	35.15
1140515	4562	846746403	58.00	62.60	57.40	58.10
1140515	4564	11290103	18.70	18.85	18.25	18.25
1140515	4566	53693458	64.10	64.10	62.80	63.00
1140515	4569	12949297	151.00	153.00	147.50	152.00
1140515	4571	174191928	162.00	164.50	158.00	158.00
1140515	4572	701298907	183.00	192.00	181.00	188.00
1140515	4576	1696492532	140.00	143.50	138.50	140.00
1140515	4581	2689166	58.40	58.40	56.10	56.40
1140515	4583	1300568808	723.00	747.00	718.00	735.00
1140515	4588	4592888	80.00	80.60	79.50	80.40
1140515	4720	6624089	17.10	17.30	17.05	17.15
1140515	4722	486612996	61.20	61.60	60.20	61.50
1140515	4736	21593151	128.00	128.00	126.00	126.50
1140515	4737	6426064	68.80	69.90	68.20	68.20
1140515	4739	17851377	52.00	52.00	50.20	50.60
1140515	4746	21257531	67.80	67.80	66.30	67.50
1140515	4755	8216162	110.00	112.00	110.00	112.00
1140515	4763	1202067617	851.00	851.00	836.00	836.00
1140515	4764	269103	43.50	44.00	43.50	43.55
1140515	4766	224198463	358.00	362.00	349.00	357.00
1140515	4770	186494519	250.00	250.00	238.50	239.00
1140515	4771	19039714	213.50	214.50	208.50	210.00
1140515	4807	2299092	18.45	18.45	17.85	17.85
1140515	4904	741466075	86.50	90.00	86.50	90.00
1140515	4906	27600573	27.55	27.70	27.20	27.25
1140515	4912	18592249	93.20	94.80	92.70	92.70
1140515	4915	70828162	78.00	78.60	77.70	78.30
1140515	4916	595617618	46.30	47.65	45.65	46.30
1140515	4919	44064892	75.10	75.50	73.80	73.80
1140515	4927	53136709	24.95	25.00	23.30	23.40
1140515	4930	2600862	24.00	24.10	23.85	23.85
1140515	4934	1491165	10.50	10.50	10.20	10.25
1140515	4935	3517501	46.95	46.95	45.40	45.85
1140515	4938	590022970	88.10	88.80	87.70	88.10
1140515	4942	4768457	39.05	39.35	38.75	39.10
1140515	4943	130734	11.85	11.85	10.70	10.70
1140515	4949	213393237	47.00	48.05	45.25	45.35
1140515	4952	4756681	44.25	44.25	43.70	43.70
1140515	4956	30419428	27.50	27.95	26.80	26.80
1140515	4958	322216268	102.00	103.00	101.00	103.00
1140515	4960	10187066	13.30	13.30	13.00	13.05
1140515	4961	149742630	226.00	230.00	225.50	230.00
1140515	4967	150117678	76.50	77.70	75.50	76.50
1140515	4968	255583382	138.00	138.00	133.00	134.00
1140515	4976	11945401	29.85	29.85	29.05	29.05
1140515	4977	419185303	95.80	95.80	91.50	92.80
1140515	4989	776504	16.30	16.30	16.00	16.00
1140515	4994	4053024	94.50	94.50	92.50	92.50
1140515	4999	1256134	26.25	26.25	26.00	26.00
1140515	5007	1773000	52.10	52.40	52.00	52.30
1140515	5203	40383901	111.50	113.00	109.50	110.00
1140515	5215	1145848	40.95	40.95	40.15	40.60
1140515	5222	27491475	105.00	106.50	104.50	105.50
1140515	5225	123062897	96.90	98.40	94.60	96.10
1140515	5234	309910568	188.00	192.50	183.50	189.50
1140515	5243	27488683	49.00	49.20	48.25	48.45
1140515	5244	107339173	47.05	47.10	45.70	46.25
1140515	5258	37488904	69.20	69.20	67.50	67.50
1140515	5269	2245432705	1970.00	1985.00	1930.00	1970.00
1140515	5283	3596987	87.00	87.20	86.70	87.10
1140515	5284	128190655	151.50	154.00	148.50	150.50
1140515	5285	6027403	46.35	47.45	46.00	46.45
1140515	5288	22318074	155.00	155.00	149.00	149.50
1140515	5292	3725933	149.50	150.50	148.50	149.00
1140515	5306	18678618	106.00	106.00	103.00	103.50
1140515	5388	224283384	105.00	105.50	103.50	105.00
1140515	5434	189355318	259.00	259.00	253.00	255.00
1140515	5469	141707698	56.90	57.00	56.10	56.40
1140515	5471	4262463	36.35	36.35	35.85	36.05
1140515	5484	18920866	44.90	44.90	43.00	43.00
1140515	5515	15980497	28.05	28.30	28.05	28.20
1140515	5519	9907038	35.75	35.90	35.50	35.60
1140515	5521	22610779	13.05	13.05	12.60	12.60
1140515	5522	184650989	62.00	63.00	60.70	62.10
1140515	5525	834895	33.00	33.00	32.65	32.65
1140515	5531	29450478	10.90	10.90	10.25	10.45
1140515	5533	1455770	18.35	18.40	18.15	18.15
1140515	5534	141468363	93.60	95.20	93.30	95.20
1140515	5538	215600	30.80	30.80	30.80	30.80
1140515	5546	59650	29.65	30.00	29.65	30.00
1140515	5607	7750293	37.25	37.45	37.05	37.35
1140515	5608	57704614	17.60	18.00	17.30	17.30
1140515	5706	49120332	62.70	63.80	62.10	62.80
1140515	5871	636367892	123.50	125.00	123.00	124.00
1140515	5871A	3094978	100.50	100.50	100.50	100.50
1140515	5876	193742264	47.45	47.45	46.50	46.50
1140515	5880	147731818	25.00	25.00	24.80	24.95
1140515	5906	49250	48.00	48.00	48.00	48.00
1140515	5907	585307	7.96	7.96	7.82	7.82
1140515	6005	50031962	26.50	26.90	26.50	26.70
1140515	6024	12598283	50.70	51.00	50.60	50.80
1140515	6108	1049511	15.00	15.00	14.90	14.90
1140515	6112	233234324	52.60	54.00	50.50	51.00
1140515	6115	2681140	51.10	51.60	51.00	51.50
1140515	6116	17598974	7.66	7.67	7.55	7.55
1140515	6117	1490332899	92.50	94.90	90.80	92.00
1140515	6120	10821696	11.80	12.00	11.65	11.65
1140515	6128	3811515	31.80	32.05	31.75	31.80
1140515	6133	5265965	15.75	16.05	15.55	15.75
1140515	6136	9851862	24.60	24.60	23.95	23.95
1140515	6139	633790054	254.50	258.50	252.00	254.50
1140515	6141	9207018	9.60	10.50	9.59	10.25
1140515	6142	3254733	9.25	9.27	9.08	9.20
1140515	6152	3381708	9.59	9.69	9.48	9.58
1140515	6153	9103356	12.10	12.20	12.00	12.05
1140515	6155	1303625	23.30	23.50	23.10	23.30
1140515	6164	1765643	12.15	12.15	11.85	12.00
1140515	6165	153140869	58.80	59.80	57.20	59.00
1140515	6166	45586652	74.90	75.70	74.20	74.50
1140515	6168	2427101	17.10	17.30	17.00	17.05
1140515	6176	342706976	151.00	153.50	150.00	153.00
1140515	6177	75363205	47.90	48.60	47.55	47.55
1140515	6183	639599	94.30	94.80	94.20	94.80
1140515	6184	4924419	54.30	54.30	53.70	54.30
1140515	6189	34215224	73.50	74.20	73.20	73.50
1140515	6191	550584640	74.40	74.80	73.00	74.80
1140515	6192	22441776	105.00	106.00	104.00	104.00
1140515	6196	160082104	167.50	168.50	166.50	168.50
1140515	6197	252989110	140.00	142.00	139.00	141.00
1140515	6201	1363079	60.00	60.10	59.80	60.10
1140515	6202	21371456	45.25	45.30	44.75	44.90
1140515	6205	10558392	52.30	52.70	51.80	52.10
1140515	6206	907789219	120.00	125.50	118.50	119.00
1140515	6209	19014290	26.75	27.20	26.55	26.65
1140515	6213	234713634	75.80	76.30	74.90	76.00
1140515	6214	56427742	122.00	122.50	120.00	121.50
1140515	6215	2347756466	112.50	116.00	111.00	112.50
1140515	6216	7598521	34.10	34.20	33.70	33.85
1140515	6224	4233777	46.60	47.45	46.20	47.10
1140515	6225	348964	11.00	12.40	11.00	11.30
1140515	6226	897028	7.58	7.58	7.33	7.50
1140515	6230	20392854	139.50	146.00	139.50	141.00
1140515	6235	35202540	55.80	55.80	54.20	54.30
1140515	6239	517665603	120.00	120.00	118.50	119.50
1140515	6243	9906078	40.35	40.35	38.75	38.75
1140515	6257	158411067	75.70	76.20	74.70	75.20
1140515	6269	129611075	57.90	60.50	57.90	58.30
1140515	6271	31102639	111.50	112.00	110.50	112.00
1140515	6277	3816131	69.70	69.70	68.50	68.50
1140515	6278	159512528	108.00	108.50	106.00	106.00
1140515	6281	3150106	73.30	73.50	72.80	73.50
1140515	6282	34738089	27.25	27.25	26.85	26.85
1140515	6283	4157327	23.50	24.10	23.35	23.35
1140515	6285	194846651	131.00	131.00	129.00	130.00
1140515	6288	8509741	21.25	21.50	21.05	21.15
1140515	6405	70362221	31.30	32.20	29.80	30.35
1140515	6409	255100740	1490.00	1540.00	1490.00	1530.00
1140515	6412	111828706	108.00	109.00	105.50	105.50
1140515	6414	138056962	291.00	291.00	285.00	286.50
1140515	6415	1290284650	389.50	402.00	381.00	394.00
1140515	6416	19532343	92.90	93.60	91.10	91.50
1140515	6423	6779090	91.90	93.00	90.90	92.80
1140515	6426	13615753	74.50	74.60	73.00	73.60
1140515	6431	882303	18.90	19.00	18.55	19.00
1140515	6438	483287282	172.00	175.50	169.50	170.00
1140515	6442	2309495622	463.00	471.00	457.50	467.50
1140515	6443	52624580	15.60	15.60	15.15	15.20
1140515	6446	602409442	516.00	516.00	501.00	504.00
1140515	6449	21726112	109.50	109.50	107.50	107.50
1140515	6451	327536943	144.00	144.00	139.00	141.00
1140515	6456	25412025	48.95	49.00	48.30	49.00
1140515	6464	2023410	80.00	80.30	79.80	80.10
1140515	6472	916202751	721.00	723.00	710.00	715.00
1140515	6477	11068541	31.35	31.40	30.85	31.10
1140515	6491	30234738	356.00	356.00	351.50	351.50
1140515	6504	1387669	58.10	58.50	57.40	58.10
1140515	6505	151628687	40.00	40.15	39.55	39.85
1140515	6515	1007317822	986.00	1000.00	975.00	976.00
1140515	6525	11640904	71.90	72.00	71.40	71.60
1140515	6526	102454080	548.00	548.00	536.00	541.00
1140515	6531	119472617	258.00	258.00	252.50	253.50
1140515	6533	123393053	300.00	300.00	293.00	293.00
1140515	6534	1963095	78.10	78.70	78.00	78.00
1140515	6541	24442665	55.20	55.20	53.20	53.50
1140515	6550	65102512	45.00	45.65	43.30	43.55
1140515	6552	1741741	28.40	28.90	27.50	27.65
1140515	6558	194896916	51.80	52.40	51.40	51.90
1140515	6573	47858	11.55	11.60	11.55	11.60
1140515	6579	6096756	135.00	135.00	132.50	132.50
1140515	6581	227831	107.50	107.50	107.50	107.50
1140515	6582	937208	41.70	41.70	40.90	41.10
1140515	6585	20342177	131.50	132.50	128.50	129.00
1140515	6591	586821543	66.10	70.10	65.00	70.10
1140515	6592	6832922	72.00	72.00	70.90	71.20
1140515	6592A	199698	96.10	96.20	96.10	96.20
1140515	6592B	3874752	96.70	96.90	96.50	96.50
1140515	6598	1517807	19.70	20.10	19.70	19.85
1140515	6605	58087888	185.50	188.00	184.50	188.00
1140515	6606	1034276	26.35	26.35	26.05	26.15
1140515	6625	125287749	86.80	89.80	84.80	88.80
1140515	6641	305523	23.40	23.85	23.35	23.60
1140515	6645	62900	20.70	20.75	20.45	20.45
1140515	6655
1140515	6657	137109058	69.40	74.50	67.50	72.10
1140515	6658	437101794	81.60	84.20	81.60	84.20
1140515	6666	127380	42.00	42.70	42.00	42.70
1140515	6668	34478913	37.10	38.40	36.80	38.40
1140515	6669	4583091930	2355.00	2380.00	2340.00	2380.00
1140515	6670	256101261	343.50	348.50	340.00	345.00
1140515	6671	2821573	40.90	41.10	40.70	40.85
1140515	6672	19708983	73.00	73.00	70.80	71.00
1140515	6674	986850	21.95	22.30	21.65	22.15
1140515	6689	18259679	91.50	91.90	89.50	89.90
1140515	6691	266323717	420.50	432.50	420.50	427.50
1140515	6695	15844477	46.30	46.50	45.25	45.25
1140515	6698	776004	29.00	29.15	28.70	28.85
1140515	6706	99162667	76.00	76.00	72.40	72.40
1140515	6715	11936052	130.00	130.00	127.00	127.00
1140515	6719	20380028	200.00	200.00	196.50	198.00
1140515	6742	20646083	55.20	56.40	55.00	55.40
1140515	6743	6099717	32.70	32.70	31.40	31.75
1140515	6753	310035687	105.00	109.50	104.00	107.00
1140515	6754	4045832	60.50	61.50	60.50	60.70
1140515	6756	3825846	103.50	103.50	100.50	101.50
1140515	6757	924976904	94.70	96.20	94.20	95.90
1140515	6768	176144341	119.00	122.00	116.00	116.50
1140515	6770	219585102	16.05	16.10	15.55	15.65
1140515	6771	2785360	61.90	61.90	60.40	60.40
1140515	6776	4907351	55.60	55.60	55.10	55.40
1140515	6781	1140059386	983.00	989.00	956.00	965.00
1140515	6782	35511654	184.00	184.00	181.50	182.00
1140515	6789	139176881	219.00	219.00	215.00	216.00
1140515	6790	3843343	42.25	42.40	42.10	42.30
1140515	6792	20701461	59.00	63.90	59.00	60.90
1140515	6794	258088	64.00	64.20	64.00	64.00
1140515	6796	1564534	78.00	78.00	77.10	77.20
1140515	6799	437631305	118.50	125.00	116.50	121.00
1140515	6805	1861280964	595.00	598.00	574.00	591.00
1140515	6806	91531208	90.40	90.80	89.20	90.40
1140515	6807	1513738	75.50	76.90	75.30	75.80
1140515	6830	23655536	133.50	134.00	131.00	131.50
1140515	6834	105475259	35.95	38.10	35.20	36.65
1140515	6835	16698155	42.70	43.30	42.00	42.80
1140515	6838	5948482	25.10	25.10	24.55	24.55
1140515	6854	42102095	152.50	156.50	150.50	151.00
1140515	6861	33150477	55.60	58.00	55.00	56.60
1140515	6862	32789673	149.50	153.00	147.00	150.50
1140515	6863	36578902	189.00	189.00	183.50	183.50
1140515	6869	133061517	161.50	163.00	159.00	160.50
1140515	6873	367957926	228.00	234.00	227.50	230.00
1140515	6885	2323472	22.45	22.45	22.00	22.15
1140515	6887	4604777	89.90	89.90	87.30	88.50
1140515	6890	596594318	328.00	340.00	326.00	331.00
1140515	6901	29654956	23.75	23.80	22.35	22.50
1140515	6902	2603965	99.90	104.00	99.90	104.00
1140515	6906	50587311	146.00	146.00	141.00	146.00
1140515	6914	5009504	136.50	136.50	135.50	136.00
1140515	6916	14166242	26.15	26.20	24.95	24.95
1140515	6919	1323965311	808.00	820.00	781.00	783.00
1140515	6923	2527360	76.00	76.80	74.60	74.60
1140515	6924
1140515	6928	6348932	50.00	51.10	49.45	50.40
1140515	6931	7958676	58.00	58.30	56.50	58.30
1140515	6933	25630834	165.00	165.00	158.00	158.50
1140515	6936	12576106	40.30	41.00	40.05	40.05
1140515	6937	55064696	200.00	204.00	196.00	201.00
1140515	6949	16881491	128.50	130.50	126.00	130.00
1140515	6951	2455891	71.00	71.40	69.50	70.00
1140515	6952	842908	49.50	49.50	49.00	49.35
1140515	6955	6243492	162.00	165.00	161.00	164.00
1140515	6957	27405592	172.50	179.00	171.00	178.50
1140515	6958	2878659	21.30	21.30	20.90	21.10
1140515	6962	1367219331	59.30	59.80	56.00	56.20
1140515	6965	37161656	111.00	111.50	107.50	108.50
1140515	6969	1010400	30.00	30.10	28.80	30.10
1140515	6988	181300	19.90	20.30	19.90	20.30
1140515	6994
1140515	7631	2036186	90.20	100.00	90.20	98.50
1140515	7705	2658566	55.80	56.00	55.40	55.80
1140515	7722	197642996	609.00	636.00	609.00	615.00
1140515	7732	453650	41.25	41.50	41.05	41.45
1140515	7736	5639284	108.00	108.50	105.50	107.50
1140515	8011	30820100	22.65	23.00	22.20	22.35
1140515	8016	85832280	218.00	219.00	217.00	217.50
1140515	8021	18118492	29.05	29.45	28.75	29.10
1140515	8028	1239069606	140.00	143.50	137.50	140.00
1140515	8033	252837478	64.00	65.50	63.60	64.10
1140515	8039	93424211	46.10	47.40	45.90	47.00
1140515	8045	132473723	92.80	96.00	90.00	91.50
1140515	8046	91293713	107.00	107.00	105.00	105.50
1140515	8070	108529479	46.45	46.65	46.10	46.35
1140515	8072	201785568	45.85	47.35	45.40	45.50
1140515	8081	53090957	229.50	229.50	227.00	227.00
1140515	8101	964605	15.80	15.80	14.40	14.45
1140515	8103	17525313	47.70	48.10	47.40	47.40
1140515	8104	39376382	37.20	38.60	36.25	37.60
1140515	8105	9280079	13.40	13.40	13.00	13.00
1140515	8110	38696687	13.40	13.50	13.30	13.35
1140515	8112	78143739	53.10	53.30	52.40	52.70
1140515	8112A	578766	44.05	44.15	44.05	44.10
1140515	8114	157199201	291.00	296.00	289.00	292.50
1140515	8131	5099456	27.70	27.70	27.05	27.20
1140515	8150	83395142	28.40	28.70	28.10	28.50
1140515	8162	4570
1140515	8163	13560225	39.15	39.15	38.50	38.50
1140515	8201	742921	11.85	12.00	11.65	11.85
1140515	8210	505149673	295.00	301.50	295.00	295.00
1140515	8213	7089452	31.70	31.90	31.50	31.50
1140515	8215	4953672	24.40	24.55	24.10	24.10
1140515	8222	1770973388	65.80	68.30	65.00	65.80
1140515	8249	122119853	49.50	50.10	48.70	48.75
1140515	8261	24055554	79.40	80.10	79.30	79.50
1140515	8271	7872948	51.00	51.10	50.60	50.80
1140515	8341	4979674	80.60	80.60	79.80	79.90
1140515	8367	1533228	48.80	49.10	48.80	49.10
1140515	8374	944454524	103.50	110.50	102.00	108.50
1140515	8404	19349893	22.80	23.05	22.30	22.45
1140515	8411	393273	12.95	13.00	12.90	13.00
1140515	8422	51352834	191.00	191.50	189.50	189.50
1140515	8429	2300402	8.96	9.00	8.85	8.96
1140515	8438	1456069	31.15	31.50	31.15	31.25
1140515	8442	14351016	88.60	89.00	87.60	88.40
1140515	8443	96466	11.80	11.85	11.80	11.85
1140515	8454	87353708	309.00	311.00	306.00	310.00
1140515	8462	5001565	131.50	133.00	131.00	133.00
1140515	8463	4467205	24.60	24.60	23.70	24.25
1140515	8464	597522352	438.00	445.50	430.50	438.50
1140515	8466	2262385	29.05	29.05	28.20	28.70
1140515	8467	23098830	183.50	185.50	180.50	182.50
1140515	8473	23399698	32.70	32.90	32.00	32.50
1140515	8476	3865322	22.55	23.15	22.30	22.50
1140515	8478	26910929	161.50	163.00	157.00	157.00
1140515	8481	168014	49.15	49.95	49.15	49.45
1140515	8482	3786964	67.40	67.40	64.10	64.60
1140515	8487	605037	80.70	80.70	79.20	80.00
1140515	8488	578573	11.85	11.85	11.80	11.80
1140515	8499	7966642	150.50	152.50	148.00	148.50
1140515	8926	38725930	44.65	44.75	44.20	44.55
1140515	8940	2293838	22.40	22.80	22.15	22.35
1140515	8996	649450901	241.50	247.50	237.00	245.50
1140515	9103	2735371	5.07	5.16	5.03	5.04
1140515	910322	271855	25.00	25.10	25.00	25.05
1140515	9105	198255243	7.10	7.10	6.87	6.88
1140515	910861	61288	5.06	5.11	5.06	5.09
1140515	9110
1140515	911608	162945	3.05	3.19	3.05	3.16
1140515	911622	28242	4.02	4.07	4.00	4.07
1140515	911868	1116604	1.28	1.28	1.25	1.28
1140515	912000	1001758	2.88	2.89	2.84	2.85
1140515	9136	1131000	6.88	7.05	6.88	7.05
1140515	9802	224642184	110.00	113.00	109.00	111.50
1140515	9902	3411203	15.65	15.65	15.05	15.05
1140515	9904	303202082	33.50	33.55	32.70	32.95
1140515	9905	728399	23.20	23.30	23.20	23.25
1140515	9906	10885711	88.80	88.80	85.30	85.30
1140515	9907	120025321	20.30	20.65	20.20	20.35
1140515	9908	1684287	31.00	31.10	30.95	31.00
1140515	9910	70231681	123.50	125.50	122.50	125.00
1140515	9911	19861298	87.00	87.50	86.50	87.00
1140515	9912	389970	11.70	11.75	11.50	11.65
1140515	9914	190959595	133.50	133.50	127.50	131.50
1140515	9917	63343124	119.00	119.00	117.00	117.00
1140515	9918	85925	40.35	40.35	40.35	40.35
1140515	9919	24244221	16.70	17.10	16.70	16.75
1140515	9921	75039976	133.50	133.50	128.50	131.00
1140515	9924	7456642	48.00	48.25	47.80	47.85
1140515	9925	6831498	41.55	41.60	41.35	41.35
1140515	9926	206000	51.80	51.80	51.20	51.20
1140515	9927	9846340	71.50	71.70	70.90	71.00
1140515	9928	242142	15.80	16.10	15.80	16.10
1140515	9929	19290	16.10	16.10	16.10	16.10
1140515	9930	13421016	79.20	79.80	78.50	79.80
1140515	9931	83600	35.45	35.45	35.20	35.20
1140515	9933	623334597	28.80	28.90	26.85	27.30
1140515	9934	8672513	11.30	11.35	11.10	11.10
1140515	9935	10931501	24.85	25.00	24.45	24.55
1140515	9937	202313	63.10	63.20	62.50	62.50
1140515	9938	65075242	58.20	58.90	58.00	58.80
1140515	9939	100321969	153.00	153.00	151.00	151.50
1140515	9940	5833436	28.45	28.60	28.00	28.00
1140515	9941	28131919	112.50	113.50	112.00	113.50
1140515	9941A	359689	50.90	51.00	50.80	51.00
1140515	9942	4831162	118.00	118.50	117.00	118.00
1140515	9943	3296213	77.60	78.00	77.30	78.00
1140515	9944	1894138	16.95	17.15	16.90	17.05
1140515	9945	253515960	30.65	31.40	30.65	31.05
1140515	9946	12064150	20.00	20.10	19.75	19.75
1140515	9955	22893826	29.20	29.50	28.80	28.80
1140515	9958	296498744	180.00	182.00	178.50	180.00

上市股票除權除息預告

證券代號	證券名稱	除權息日
00690	兆豐藍籌30	1140519
00730	富邦臺灣優質高息	1140519
00731	復華富時高息低波	1140520
00771	元大US高息特別股	1140522
00775B	新光投等債15+	1140521
00850	元大臺灣ESG永續	1140522
00878	國泰永續高股息	1140519
00891	中信關鍵半導體	1140519
00894	中信小資高價30	1140519
00900	富邦特選高股息30	1140519
00929	復華台灣科技優息	1140520
00930	永豐ESG低碳高息	1140527
00932	兆豐永續高息等權	1140519
00934	中信成長高股息	1140519
00936	台新永續高息中小	1140516
00944	野村趨勢動能高息	1140519
00945B	凱基美國非投等債	1140519
00963	中信全球高股息	1140519
00964	中信亞太高股息	1140519
01001T	土銀富邦R1	1140515
01002T	土銀國泰R1	1140515
01007T	兆豐國泰R2	1140515
1215	卜蜂	1140528
1233	天仁	1140716
1234	黑松	1140630
1319	東陽	1140620
1323	永裕	1140605
1568	倉佑	1140528
1587	吉茂	1140606
1708	東鹼	1140528
2020	美亞	1140611
2031	新光鋼	1140619
2105	正新	1140612
2313	華通	1140603
2332	友訊	1140527
2359	所羅門	1140710
2385	群光	1140617
2426	鼎元	1140527
2450	神腦	1140619
2467	志聖	1140528
2506	太設	1140619
2612	中航	1140528
2636	台驊控股	1140610
3015	全漢	1140611
3447	展達	1140624
3481	群創	1140522
3596	智易	1140602
3705	永信	1140624
3715	定穎投控	1140527
4958	臻鼎-KY	1140612
5234	達興材料	1140527
5522	遠雄	1140626
6243	迅杰	1140513
6525	捷敏-KY	1140527
6655	科定	1140630
6658	聯策	1140522
6672	騰輝電子-KY	1140627
7631	聚賢研發-創	1140627
8045	達運光電	1140703
8487	愛爾達-創	1140603
911608	明輝-DR	1140520