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 (2025/07/04)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140704	0050	3779678053	49.40	49.49	48.83	48.86
1140704	0051	5915271	76.10	76.65	75.60	75.60
1140704	0052	65074704	191.85	192.00	189.50	190.10
1140704	0053	862013	105.00	105.15	104.10	104.10
1140704	0055	1814810	29.23	29.26	29.01	29.06
1140704	0056	2046175703	35.19	35.29	34.88	34.89
1140704	0057	1612014	145.60	145.60	145.60	145.60
1140704	0061	5145568	17.70	17.93	17.69	17.90
1140704	006203	604699	90.80	90.85	90.35	90.35
1140704	006204	531622	115.70	115.70	115.20	115.20
1140704	006205	7312105	30.40	30.84	30.40	30.78
1140704	006206	5427853	29.36	29.83	29.26	29.78
1140704	006207	4349819	22.95	23.41	22.95	23.41
1140704	006208	662167886	115.50	115.70	114.25	114.50
1140704	00625K	7650	7.65	7.65	7.65	7.65
1140704	00631L	1519489330	224.50	224.80	218.90	219.20
1140704	00632R	883104139	21.43	21.70	21.42	21.68
1140704	00633L	336556437	37.89	39.08	37.66	39.00
1140704	00634R	1350063	3.67	3.67	3.61	3.62
1140704	00635U	61794551	36.28	36.48	36.27	36.47
1140704	00636	18396221	21.28	21.62	21.24	21.62
1140704	00636K	5179	7.37	7.47	7.37	7.47
1140704	00637L	1064567667	15.04	15.49	14.95	15.47
1140704	00638R	3872999	7.56	7.56	7.43	7.43
1140704	00639	8601531	10.66	10.78	10.62	10.77
1140704	00640L	30626486	53.60	53.65	53.05	53.35
1140704	00641R	25668482	5.66	5.71	5.64	5.71
1140704	00642U	22678608	16.35	16.39	16.29	16.34
1140704	00643	28462327	12.13	12.20	12.07	12.20
1140704	00643K
1140704	00645	14805539	39.21	39.25	39.05	39.13
1140704	00646	97655259	56.55	56.60	56.40	56.40
1140704	00647L	14459765	96.15	96.20	95.85	95.90
1140704	00648R	13963569	4.66	4.66	4.63	4.66
1140704	00650L	187112000	14.59	14.66	14.22	14.65
1140704	00651R	2984105	5.77	5.81	5.72	5.73
1140704	00652	7660399	35.80	35.81	35.66	35.70
1140704	00653L	9115117	57.35	57.35	57.05	57.10
1140704	00654R
1140704	00655L	97520009	26.35	27.13	26.17	27.09
1140704	00656R	1412893	6.70	6.70	6.59	6.59
1140704	00657	8336162	46.62	46.69	46.49	46.57
1140704	00657K	3246	16.23	16.23	16.23	16.23
1140704	00660	2422302	38.86	38.86	38.65	38.77
1140704	00661	2958194	50.80	51.00	50.65	50.80
1140704	00662	165925542	84.70	84.75	84.40	84.50
1140704	00663L	152799884	29.34	29.34	28.61	28.67
1140704	00664R	61758004	3.45	3.51	3.45	3.51
1140704	00665L	331751820	9.79	9.92	9.58	9.92
1140704	00666R	2038899	9.21	9.29	9.14	9.14
1140704	00668	7036794	47.04	47.08	47.04	47.04
1140704	00668K	3276	16.38	16.38	16.38	16.38
1140704	00669R	17765554	5.91	5.92	5.90	5.92
1140704	00670L	213182540	138.60	138.90	138.20	138.20
1140704	00671R	74535041	3.16	3.17	3.15	3.17
1140704	00673R	48094530	6.51	6.52	6.48	6.50
1140704	00674R	4779469	7.57	7.57	7.53	7.54
1140704	00675L	517753853	89.35	89.50	87.15	87.30
1140704	00676R	18293412	11.76	11.90	11.74	11.89
1140704	00678	5686046	24.57	24.60	24.54	24.60
1140704	00680L	214005504	7.05	7.06	7.03	7.06
1140704	00681R	3469560	20.74	20.80	20.74	20.75
1140704	00682U	119165	19.73	19.73	19.70	19.70
1140704	00683L	5050630	19.85	19.91	19.80	19.80
1140704	00684R	3834921	16.02	16.02	15.96	15.98
1140704	00685L	57808328	80.20	80.25	78.20	78.30
1140704	00686R	5427876	2.11	2.14	2.10	2.14
1140704	00688L	84318916	7.01	7.03	6.99	7.03
1140704	00689R	64074	21.14	21.15	21.14	21.15
1140704	00690	19447685	35.07	35.21	34.81	34.82
1140704	00692	52117508	45.41	45.50	44.97	44.98
1140704	00693U	3605842	20.21	20.21	20.15	20.19
1140704	00700	6139006	16.17	16.26	15.98	16.26
1140704	00701	27057173	28.58	28.61	28.42	28.46
1140704	00702	2434660	22.00	22.02	21.99	21.99
1140704	00703	1988976	17.90	18.05	17.73	18.05
1140704	00706L	99020432	6.22	6.24	6.19	6.22
1140704	00707R
1140704	00708L	151967367	56.50	57.00	56.45	56.95
1140704	00709	6100017	31.12	31.12	31.01	31.10
1140704	00710B	2221122	17.55	17.61	17.55	17.58
1140704	00711B	2215672	14.46	14.47	14.46	14.47
1140704	00712	87435106	8.30	8.30	8.26	8.26
1140704	00713	316369541	51.10	51.20	50.90	50.95
1140704	00714	306024	18.82	18.84	18.82	18.83
1140704	00715L	279329164	11.01	11.02	10.91	10.98
1140704	00717	455053	13.83	13.85	13.83	13.83
1140704	00728	3540807	30.69	30.78	30.38	30.38
1140704	00730	1288699	22.38	22.40	22.12	22.12
1140704	00731	41368866	67.35	67.70	67.10	67.10
1140704	00733	26555709	39.73	39.80	39.05	39.11
1140704	00735	5476527	34.53	34.60	34.28	34.28
1140704	00736	2575602	23.56	23.58	23.49	23.50
1140704	00737	2591450	30.91	30.93	30.89	30.90
1140704	00738U	67833586	30.76	30.87	30.66	30.87
1140704	00739	1145828	20.83	21.05	20.83	21.05
1140704	00752	85891987	21.70	21.85	21.50	21.85
1140704	00753L	258318890	9.68	9.72	9.45	9.72
1140704	00757	466428026	103.35	103.50	102.85	103.00
1140704	00762	25822284	67.40	67.40	67.10	67.10
1140704	00763U	5960140	28.57	28.58	28.36	28.46
1140704	00770	14480617	45.60	45.70	45.54	45.54
1140704	00771	179778	14.99	15.02	14.99	15.02
1140704	00775B
1140704	00783	742671	18.28	18.38	18.27	18.38
1140704	00830	230986833	41.90	41.99	41.70	41.75
1140704	00850	23161129	44.40	44.53	44.06	44.10
1140704	00851	939601	48.30	48.30	48.21	48.23
1140704	00852L	21569662	25.80	25.80	25.62	25.64
1140704	00861	1435669	42.65	42.65	42.42	42.42
1140704	00865B	13517855	42.60	42.66	42.57	42.64
1140704	00875	9076384	37.35	37.35	37.24	37.27
1140704	00876	4205361	36.73	36.73	36.51	36.55
1140704	00878	698723549	21.13	21.20	21.00	21.00
1140704	00881	161955700	24.39	24.46	24.15	24.19
1140704	00882	98996564	13.12	13.16	13.04	13.16
1140704	00885	42009627	12.20	12.21	12.07	12.07
1140704	00891	91855926	17.23	17.26	17.10	17.10
1140704	00892	19691348	17.77	17.80	17.59	17.60
1140704	00893	87947913	23.36	23.40	23.29	23.30
1140704	00894	24548750	20.32	20.36	20.10	20.11
1140704	00895	20179904	29.98	30.05	29.90	29.93
1140704	00896	6221213	15.83	15.96	15.75	15.80
1140704	00897	2116622	6.45	6.45	6.43	6.44
1140704	00898	901405	6.15	6.15	6.09	6.10
1140704	00899	5932824	14.71	14.89	14.70	14.84
1140704	00900	123395356	13.06	13.09	12.96	12.96
1140704	00901	1784782	20.46	20.50	20.26	20.28
1140704	00902	11159629	7.98	7.99	7.90	7.97
1140704	00903	1843086	14.34	14.37	14.33	14.34
1140704	00904	16569431	18.07	18.08	17.91	17.93
1140704	00905	48627053	13.87	13.90	13.73	13.76
1140704	00907	10386488	15.13	15.15	15.01	15.03
1140704	00908	13612748	12.71	12.71	12.67	12.68
1140704	00909	160634271	33.22	33.39	33.13	33.22
1140704	00910	22889597	31.90	31.90	31.60	31.60
1140704	00911	4386189	25.11	25.11	25.03	25.03
1140704	00912	6230076	18.65	18.67	18.46	18.48
1140704	00913	4365687	20.16	20.17	19.93	19.94
1140704	00915	61922966	22.74	22.77	22.47	22.51
1140704	00916	3114196	23.02	23.02	22.94	22.96
1140704	00917	9951853	21.63	21.69	21.62	21.63
1140704	00918	249941299	21.91	21.97	21.73	21.75
1140704	00919	1255846096	21.75	21.83	21.54	21.55
1140704	00920	1395020	12.87	12.87	12.79	12.83
1140704	00921	2319149	16.92	16.94	16.70	16.70
1140704	00922	100420666	21.19	21.24	20.99	21.00
1140704	00923	40746076	21.49	21.51	21.32	21.34
1140704	00924	51891393	24.05	24.05	23.99	23.99
1140704	00926	9992756	20.26	20.26	20.18	20.19
1140704	00927	44243105	17.52	17.54	17.35	17.37
1140704	00929	283702772	17.68	17.70	17.44	17.48
1140704	00930	8760923	17.24	17.27	17.05	17.06
1140704	00932	4712244	14.18	14.22	14.03	14.06
1140704	00934	33581605	18.39	18.44	18.19	18.20
1140704	00935	47508863	22.15	22.19	21.95	21.98
1140704	00936	36082016	14.92	14.96	14.74	14.76
1140704	00938	11433937	14.65	14.68	14.51	14.52
1140704	00939	45364417	13.89	13.89	13.71	13.72
1140704	00940	165791891	9.15	9.18	9.07	9.08
1140704	00941	19138011	13.55	13.57	13.49	13.50
1140704	00943	1015409	13.87	13.88	13.64	13.64
1140704	00944	4813022	14.20	14.23	14.11	14.13
1140704	00945B	75794112	13.31	13.31	13.28	13.29
1140704	00946	13671850	9.17	9.19	9.05	9.06
1140704	00947	3866056	13.71	13.75	13.52	13.53
1140704	00949	27187302	15.32	15.32	15.20	15.23
1140704	00951	13401311	8.50	8.53	8.43	8.47
1140704	00952	16616419	9.64	9.66	9.50	9.50
1140704	00953B	393246834	8.96	8.96	8.93	8.94
1140704	00954	7102593	8.96	9.00	8.88	8.92
1140704	00956	2219985	9.22	9.22	9.13	9.14
1140704	00960	9609155	13.45	13.47	13.38	13.38
1140704	00961	106540968	9.41	9.41	9.25	9.26
1140704	00962	2273924	9.59	9.59	9.42	9.43
1140704	00963	16310875	10.03	10.03	10.00	10.01
1140704	00964	5162320	10.09	10.09	10.04	10.04
1140704	00965	129026357	18.61	18.70	18.48	18.54
1140704	00971	13300593	13.85	13.92	13.85	13.87
1140704	00972	1066620	14.62	14.62	14.56	14.59
1140704	009800	37861244	9.19	9.19	9.15	9.16
1140704	009801	18284567	9.33	9.36	9.32	9.33
1140704	009802	54337402	9.79	9.79	9.72	9.72
1140704	009803	10536258	10.53	10.55	10.42	10.43
1140704	009804	29102094	11.85	11.87	11.73	11.73
1140704	009805	9882256	10.37	10.38	10.33	10.33
1140704	009808	21427222	15.86	15.88	15.70	15.72
1140704	00980A	71361731	11.55	11.56	11.41	11.41
1140704	00981A	149944877	11.24	11.28	11.15	11.17
1140704	00982A	277813467	11.14	11.17	10.98	10.98
1140704	00983A	25620519	10.25	10.29	10.23	10.23
1140704	01001T
1140704	01002T	8060840	14.95	15.02	14.95	15.02
1140704	01004T	46805	11.60	11.61	11.60	11.61
1140704	01007T	936750	14.86	14.89	14.85	14.89
1140704	01009T	33344	7.05	7.18	7.05	7.18
1140704	01010T	89990	10.01	10.01	10.01	10.01
1140704	020000
1140704	020011
1140704	020012
1140704	020018
1140704	020019
1140704	02001L	195350	24.51	24.51	24.35	24.38
1140704	02001R	11700	1.30	1.30	1.30	1.30
1140704	02001S
1140704	020020	146630	12.32	12.32	12.21	12.21
1140704	020028	138000	9.20	9.20	9.20	9.20
1140704	020029	223740	9.39	9.39	9.30	9.30
1140704	020030	253110	6.49	6.49	6.49	6.49
1140704	020031	104020	6.12	6.13	6.10	6.10
1140704	020032	62410	5.69	5.69	5.64	5.64
1140704	020034	15630	7.79	7.84	7.79	7.84
1140704	020036
1140704	020037
1140704	020038	178600	7.77	7.77	7.72	7.72
1140704	020039	182890	7.09	7.09	7.02	7.02
1140704	1101	415774976	25.45	25.45	25.00	25.00
1140704	1101B	579077	46.75	46.80	46.60	46.80
1140704	1102	987979283	43.80	44.20	42.70	43.05
1140704	1103	3272538	14.75	14.75	14.50	14.55
1140704	1104	7023777	28.20	28.20	27.80	27.80
1140704	1108	886312	15.05	15.05	14.85	14.90
1140704	1109	333876	17.00	17.00	16.90	16.90
1140704	1110	781776	19.65	19.65	19.35	19.60
1140704	1201	3353028	16.45	16.45	16.25	16.35
1140704	1203	1980018	41.05	41.05	40.30	40.45
1140704	1210	107532576	66.00	66.20	65.30	66.00
1140704	1213	76911	12.80	12.80	12.80	12.80
1140704	1215	99982633	126.50	127.00	124.00	125.00
1140704	1216	925606429	81.70	82.90	81.30	82.50
1140704	1217	3405646	10.70	10.70	10.55	10.60
1140704	1218	104888298	20.35	20.35	19.20	19.60
1140704	1219	3729730	14.75	14.95	14.55	14.55
1140704	1220	2034905	14.20	14.20	14.05	14.20
1140704	1225	13570444	32.50	32.80	31.10	31.35
1140704	1227	7871257	33.45	33.55	33.25	33.30
1140704	1229	68733653	44.45	44.85	44.10	44.10
1140704	1231	25503926	142.00	143.00	140.00	141.50
1140704	1232	3950117	153.00	153.00	152.00	152.50
1140704	1233	177145	31.80	31.85	31.80	31.85
1140704	1234	3601882	40.25	40.45	40.05	40.45
1140704	1235	683535	68.20	68.20	67.20	67.90
1140704	1236	101511	22.00	22.15	22.00	22.15
1140704	1256	1838411	123.00	123.00	120.50	120.50
1140704	1301	193141999	36.30	36.55	36.05	36.30
1140704	1303	303366147	28.80	29.15	28.70	29.00
1140704	1304	8965683	9.70	9.75	9.56	9.67
1140704	1305	2396864	10.15	10.25	10.05	10.10
1140704	1307	76209174	38.90	39.40	38.25	38.35
1140704	1308	5472703	11.90	11.90	11.65	11.70
1140704	1309	2746540	10.55	10.55	10.25	10.30
1140704	1310	2359158	7.97	7.98	7.85	7.85
1140704	1312	10768379	9.58	9.58	9.44	9.46
1140704	1312A
1140704	1313	4929030	7.99	8.04	7.92	7.95
1140704	1314	36604968	6.88	6.90	6.78	6.80
1140704	1315	316256	67.00	67.00	67.00	67.00
1140704	1316	23736335	14.00	14.00	13.55	13.55
1140704	1319	150030615	100.50	100.50	98.90	98.90
1140704	1321	2596210	36.10	36.25	35.95	35.95
1140704	1323	798619	19.85	20.00	19.85	20.00
1140704	1324	613226	11.00	11.00	10.70	10.70
1140704	1325	15173408	31.10	31.10	30.10	30.10
1140704	1326	249489415	23.75	23.95	23.65	23.90
1140704	1337	534479	5.49	5.55	5.38	5.40
1140704	1338	1248715	24.20	24.20	23.85	23.90
1140704	1339	2212333	49.70	49.90	48.70	49.10
1140704	1340	410086	6.72	6.73	6.50	6.50
1140704	1341	267867	66.80	67.00	66.80	66.90
1140704	1342	19778923	85.50	85.70	84.30	84.50
1140704	1402	399138716	33.95	34.30	33.70	33.80
1140704	1409	25859283	12.35	12.40	12.10	12.20
1140704	1410	2013829	36.70	37.10	36.30	36.30
1140704	1413	167750	11.95	12.00	11.95	11.95
1140704	1414	4559600	19.10	19.10	18.40	18.55
1140704	1416	835575	12.00	12.00	11.85	11.85
1140704	1417	256242	8.08	8.08	7.92	8.02
1140704	1418	166541	20.40	20.40	20.30	20.30
1140704	1419	37652009	60.90	61.10	59.30	59.80
1140704	1423	121910	37.60	37.65	37.60	37.65
1140704	1432	842955	17.05	17.10	17.00	17.00
1140704	1434	24584738	16.50	16.55	16.25	16.45
1140704	1435	69265	33.50	33.50	33.50	33.50
1140704	1436	27412872	122.00	122.50	120.00	121.00
1140704	1437	2163289	33.05	33.05	32.75	32.85
1140704	1438	984806	41.25	41.25	39.55	39.85
1140704	1439	144333	30.40	30.40	29.95	30.35
1140704	1440	9838002	13.65	13.65	13.35	13.40
1140704	1441	433713	11.85	11.85	11.70	11.75
1140704	1442	19203752	71.40	71.70	70.40	70.60
1140704	1443	230762	32.20	32.20	31.45	31.85
1140704	1444	3300728	6.63	6.64	6.41	6.54
1140704	1445	414229	14.70	14.70	14.50	14.60
1140704	1446	4634496	25.60	25.60	24.70	25.00
1140704	1447	2393193	6.04	6.07	5.97	5.97
1140704	1449	5709338	13.10	13.10	12.25	12.30
1140704	1451	1908521	19.20	19.25	18.70	18.70
1140704	1452	1497150	11.40	11.40	11.20	11.20
1140704	1453	2820579	13.70	13.70	13.15	13.30
1140704	1454	225263	15.00	15.00	14.80	15.00
1140704	1455	2007627	9.17	9.17	8.98	8.99
1140704	1456	509007	12.90	13.20	12.85	13.20
1140704	1457	680525	17.40	17.55	17.30	17.30
1140704	1459	237915	11.70	11.70	11.60	11.65
1140704	1460	2000613	6.82	6.82	6.69	6.69
1140704	1463	2670179	20.30	20.30	19.90	19.95
1140704	1464	6944784	13.30	13.30	13.05	13.15
1140704	1465	468391	13.40	13.40	13.30	13.35
1140704	1466	7864083	15.50	15.50	14.95	14.95
1140704	1467	378963	8.23	8.23	8.14	8.19
1140704	1468	548114	14.50	14.50	14.35	14.50
1140704	1470	108200	21.80	21.80	21.40	21.75
1140704	1471	1073403	10.45	10.50	10.25	10.30
1140704	1472	4472940	95.00	96.00	94.00	95.00
1140704	1473	4671655	27.85	27.90	27.55	27.60
1140704	1474	606919	13.15	13.15	12.60	12.60
1140704	1475	9583522	39.90	40.00	38.80	39.60
1140704	1476	1804042612	432.50	466.00	426.00	466.00
1140704	1477	373498514	254.00	256.00	252.00	255.00
1140704	1503	363780797	185.50	185.50	180.00	180.50
1140704	1504	129395501	48.80	48.80	47.70	47.95
1140704	1506	503532	11.55	11.60	11.40	11.55
1140704	1512	5959612	8.59	9.07	8.25	9.07
1140704	1513	1082825012	165.50	166.00	160.50	161.50
1140704	1514	319574680	110.50	111.50	107.00	107.00
1140704	1515	2843993	28.00	28.00	27.60	27.85
1140704	1516	1777800	15.70	15.90	15.35	15.45
1140704	1517	704711	10.45	10.45	10.30	10.35
1140704	1519	1864675336	578.00	579.00	554.00	559.00
1140704	1521	445313	26.30	26.30	26.00	26.30
1140704	1522	38330485	48.15	48.50	47.10	47.10
1140704	1522A	107068	49.20	49.20	49.20	49.20
1140704	1524	30576507	29.15	29.25	28.25	28.25
1140704	1525	2961883	61.60	64.70	61.40	62.30
1140704	1526	1699015	19.00	19.15	18.55	18.55
1140704	1527	3822952	38.00	38.00	37.50	37.50
1140704	1528	76756933	13.50	14.00	12.70	12.70
1140704	1529	16658843	27.80	27.80	26.55	26.55
1140704	1530	2133992	29.10	29.10	28.30	28.45
1140704	1531	2346459	12.30	12.35	11.85	11.90
1140704	1532	17556837	27.15	27.15	26.75	26.90
1140704	1533	1043337	29.80	29.80	29.40	29.55
1140704	1535	1198932	56.20	56.40	56.10	56.10
1140704	1536	236023340	57.60	57.80	55.20	55.20
1140704	1537	3939496	141.50	141.50	140.00	140.50
1140704	1538	105492	25.95	25.95	25.70	25.70
1140704	1539	3454609	19.80	19.85	19.30	19.40
1140704	1540	8239646	29.85	30.15	29.25	29.30
1140704	1541	217994	30.60	31.00	30.55	31.00
1140704	1558	2812952	103.00	104.00	103.00	103.50
1140704	1560	1644812339	330.00	334.50	318.00	320.50
1140704	1563	11278589	54.40	54.40	52.50	52.60
1140704	1568	1257014	23.50	23.65	23.00	23.15
1140704	1582	41109769	72.00	72.00	69.80	69.80
1140704	1583	2608008	57.00	57.10	55.50	56.40
1140704	1587	2004689	29.30	29.30	28.80	28.80
1140704	1589	5097417	25.50	25.65	24.30	24.45
1140704	1590	532080504	886.00	890.00	858.00	861.00
1140704	1597	71436252	85.70	87.10	82.40	82.50
1140704	1598	2113221	21.90	21.95	21.40	21.40
1140704	1603	21810853	38.85	39.25	37.55	37.90
1140704	1604	2372013	25.40	25.40	25.25	25.30
1140704	1605	241864915	21.40	21.50	20.65	20.65
1140704	1608	28981720	26.20	26.25	25.40	25.55
1140704	1609	123926372	38.70	38.80	37.00	37.20
1140704	1611	3901406	13.00	13.00	12.65	12.65
1140704	1612	159126403	38.10	38.25	36.55	36.55
1140704	1614	1357215	39.35	39.40	39.00	39.10
1140704	1615	1535543	51.20	51.20	51.00	51.20
1140704	1616	364524018	38.45	39.10	35.55	36.15
1140704	1617	3513133	16.50	16.50	16.05	16.05
1140704	1618	69663958	49.20	49.45	47.85	48.25
1140704	1626	1299318	11.00	11.00	10.75	10.90
1140704	1702	8206388	41.40	41.45	40.95	41.00
1140704	1707	7391126	126.00	127.00	125.00	125.00
1140704	1708	15309820	31.90	31.90	31.15	31.15
1140704	1709	1954006	18.15	18.15	17.90	17.90
1140704	1710	17075939	11.90	12.20	11.60	11.60
1140704	1711	159282647	16.75	17.50	16.00	16.00
1140704	1712	7034989	41.25	41.55	41.25	41.35
1140704	1713	11473287	54.40	54.70	53.90	54.00
1140704	1714	3034656	7.64	7.68	7.56	7.60
1140704	1717	120832287	24.35	24.85	24.35	24.45
1140704	1718	4377112	6.24	6.25	6.14	6.14
1140704	1720	16528142	58.10	58.20	57.10	57.20
1140704	1721	88967422	12.05	12.65	11.75	11.75
1140704	1722	63018410	54.30	54.70	53.40	53.60
1140704	1723	22941598	92.50	92.50	91.80	92.00
1140704	1725	6067771	29.90	30.90	28.80	28.80
1140704	1726	1814322	78.30	78.90	78.20	78.30
1140704	1727	114747633	24.00	24.55	23.20	23.20
1140704	1730	1607691	54.20	54.30	54.00	54.00
1140704	1731	1754078	21.90	21.95	21.85	21.90
1140704	1732	5072123	26.75	26.75	26.15	26.20
1140704	1733	2739372	29.65	29.65	29.20	29.25
1140704	1734	9414446	32.80	32.85	32.45	32.70
1140704	1735	703040	16.10	16.40	15.90	15.90
1140704	1736	208770204	180.00	182.00	174.00	181.00
1140704	1737	4978109	32.85	33.05	32.85	32.90
1140704	1752	4066972	35.50	35.90	35.50	35.90
1140704	1760	8254406	72.80	73.20	71.90	72.50
1140704	1762	810833	27.25	27.25	26.40	26.40
1140704	1773	61117659	125.00	128.00	124.00	124.00
1140704	1776	321377	16.05	16.20	15.95	15.95
1140704	1783	1616278	43.35	43.35	42.85	42.85
1140704	1786	11810866	92.30	92.30	91.40	91.40
1140704	1789	4343543	17.10	17.10	16.85	17.00
1140704	1795	150005116	223.00	224.00	220.50	221.50
1140704	1802	331982366	16.70	16.95	16.25	16.30
1140704	1805	3338816	13.10	13.75	12.80	13.70
1140704	1806	29301782	11.00	11.05	10.40	10.45
1140704	1808	226215821	33.80	34.30	33.15	33.90
1140704	1809	3272085	15.95	16.10	15.60	15.60
1140704	1810	14114281	15.00	15.10	14.50	14.55
1140704	1817	4295323	40.00	40.15	39.75	39.90
1140704	1903	28617016	57.20	57.20	55.20	55.30
1140704	1904	27074368	18.35	18.50	18.10	18.35
1140704	1905	4971097	12.20	12.25	11.95	12.00
1140704	1906	195298	12.30	12.40	12.25	12.30
1140704	1907	12077479	24.15	24.25	24.00	24.00
1140704	1909	6579123	9.16	9.20	9.02	9.03
1140704	2002	248524804	19.50	19.60	19.20	19.25
1140704	2002A	127461	40.40	40.40	40.40	40.40
1140704	2006	51025487	66.40	66.40	65.20	65.80
1140704	2007	1712345	7.39	7.40	7.16	7.28
1140704	2008	518804	25.30	26.15	25.30	26.00
1140704	2009	67460386	34.55	34.65	33.55	33.55
1140704	2010	12097455	18.90	18.95	18.75	18.75
1140704	2012	305077	18.95	19.00	18.80	19.00
1140704	2013	3936775	44.70	44.70	44.10	44.10
1140704	2014	54018127	15.15	15.35	14.70	14.80
1140704	2015	47739841	67.50	67.60	65.10	66.40
1140704	2017	2635468	9.88	9.95	9.61	9.64
1140704	2020	8271341	24.15	24.25	23.65	23.75
1140704	2022	1018044	7.85	7.86	7.76	7.78
1140704	2023	22382896	15.35	15.55	15.30	15.45
1140704	2024	246455	17.25	17.70	17.25	17.50
1140704	2025	581044	14.20	14.20	13.90	14.05
1140704	2027	304486216	35.65	35.70	34.60	34.80
1140704	2028	664069	18.60	18.70	18.30	18.35
1140704	2029	3936006	24.00	24.05	23.85	24.05
1140704	2030	893656	14.65	14.65	14.35	14.40
1140704	2031	22938212	40.25	40.50	39.15	39.30
1140704	2032	3710719	14.40	14.40	14.05	14.20
1140704	2033	987427	16.60	16.60	16.05	16.05
1140704	2034	21022539	22.70	22.90	22.50	22.80
1140704	2038	4593561	16.00	16.00	15.65	15.65
1140704	2049	1701677446	224.00	229.00	214.50	216.00
1140704	2059	1437751275	2020.00	2085.00	2015.00	2050.00
1140704	2062	6205308	25.45	25.45	24.80	25.35
1140704	2069	1523671	15.00	15.00	14.65	14.80
1140704	2101	44519466	37.60	37.60	36.55	37.45
1140704	2102	11703752	20.65	20.85	20.50	20.60
1140704	2103	3882207	17.75	17.75	17.45	17.50
1140704	2104	4746932	10.95	11.00	10.75	10.85
1140704	2105	128816369	39.50	39.70	39.00	39.00
1140704	2106	3879138	22.10	22.10	21.85	21.85
1140704	2107	2744592	24.90	25.05	24.75	24.85
1140704	2108	4549290	24.70	24.70	24.05	24.15
1140704	2109	1460158	16.65	16.65	16.50	16.50
1140704	2114	1446962	89.60	90.10	89.30	89.70
1140704	2115	153227	27.60	27.65	27.60	27.65
1140704	2201	81560564	35.30	35.30	33.85	33.85
1140704	2204	75376703	63.50	63.80	62.00	62.40
1140704	2206	84836963	64.60	64.70	62.50	62.50
1140704	2207	101990009	572.00	572.00	562.00	565.00
1140704	2208	67119019	18.15	18.15	17.35	17.35
1140704	2211	82034558	88.50	88.50	86.60	86.80
1140704	2227	2762356	60.90	60.90	59.50	59.70
1140704	2228	34714828	97.30	97.40	95.30	95.70
1140704	2231	27075416	68.90	68.90	67.30	67.40
1140704	2233	98811886	185.50	187.00	180.50	184.00
1140704	2236	18283269	99.20	102.00	98.70	98.70
1140704	2239	606100	30.15	30.85	30.00	30.30
1140704	2241	6448904	25.55	25.55	24.35	24.50
1140704	2243	4361451	12.15	12.35	11.85	12.05
1140704	2247	37052425	295.50	296.00	292.00	293.50
1140704	2248	1152769	47.85	48.20	47.80	47.80
1140704	2250	13001508	93.60	93.60	90.20	90.40
1140704	2254	2776000	65.90	65.90	63.00	64.00
1140704	2258	10641874	42.65	42.65	41.80	41.80
1140704	2301	1093468857	115.00	116.50	112.50	113.50
1140704	2302	3662928	15.80	15.80	15.40	15.40
1140704	2303	1948141393	44.70	44.75	43.55	43.75
1140704	2305	5111469	10.70	10.70	10.30	10.30
1140704	2308	6940258191	451.50	461.50	450.50	457.00
1140704	2312	102079555	20.30	20.30	19.60	19.60
1140704	2313	538868419	60.00	60.50	58.70	58.80
1140704	2314	5608329	9.41	9.51	9.40	9.40
1140704	2316	220080410	53.40	55.80	52.20	54.90
1140704	2317	4531231445	164.00	164.50	160.50	161.00
1140704	2321	25433	15.40	15.40	15.40	15.40
1140704	2323	15917178	8.17	8.20	8.01	8.02
1140704	2324	1661641130	29.00	29.05	28.45	28.65
1140704	2327	1410975401	502.00	506.00	488.00	488.00
1140704	2328	425674099	40.20	40.55	39.20	39.20
1140704	2329	156353816	39.60	39.70	38.15	38.20
1140704	2330	25635862115	1095.00	1100.00	1080.00	1085.00
1140704	2331	17478015	19.05	19.10	18.45	18.45
1140704	2332	136898565	17.80	17.90	17.35	17.35
1140704	2337	247880725	22.10	22.25	21.30	21.35
1140704	2338	98272086	29.70	30.40	28.20	28.30
1140704	2340	54742208	21.80	21.80	20.45	20.50
1140704	2342	5170231	22.35	22.45	21.75	21.75
1140704	2344	1092728642	19.90	19.90	18.95	19.15
1140704	2345	2440042103	785.00	787.00	766.00	768.00
1140704	2347	398289043	66.30	66.40	64.70	65.10
1140704	2348	170018358	106.50	110.50	105.00	105.50
1140704	2348A	411418	36.50	36.60	36.50	36.60
1140704	2349	12044263	10.45	10.55	10.25	10.30
1140704	2351	60517048	73.90	73.90	71.20	71.30
1140704	2352	77763254	27.05	27.20	26.70	26.85
1140704	2353	573484491	31.00	31.05	29.95	29.95
1140704	2354	340220929	64.50	64.60	63.00	63.10
1140704	2355	28421064	32.95	33.20	32.45	32.55
1140704	2356	621025941	44.30	44.45	43.75	44.00
1140704	2357	4065938827	639.00	640.00	625.00	625.00
1140704	2359	313427317	139.00	140.50	135.50	136.00
1140704	2360	888360954	435.00	442.50	432.50	435.00
1140704	2362	9769632	46.10	46.20	45.15	45.35
1140704	2363	165525535	48.75	49.60	46.80	47.10
1140704	2364	60385314	91.60	93.80	90.60	91.80
1140704	2365	39300064	36.50	36.90	35.55	35.55
1140704	2367	56769996	24.45	24.70	23.90	24.05
1140704	2368	5858605956	292.00	305.50	291.50	300.50
1140704	2369	9775178	15.25	15.30	14.65	14.65
1140704	2371	871657650	41.90	42.10	40.60	40.70
1140704	2373	19551641	62.50	63.00	61.00	61.00
1140704	2374	226878929	53.80	54.40	52.20	52.40
1140704	2375	13041109	58.20	58.30	56.50	56.60
1140704	2376	1262233763	278.00	278.50	272.00	273.00
1140704	2377	433728264	146.50	146.50	142.00	142.50
1140704	2379	1904681982	577.00	582.00	570.00	582.00
1140704	2380	86752	3.89	3.89	3.75	3.75
1140704	2382	2947596800	282.00	284.00	278.00	278.00
1140704	2383	5263744544	935.00	963.00	921.00	923.00
1140704	2385	1006466296	137.00	137.50	133.50	135.50
1140704	2387	24190554	45.50	45.80	44.85	44.90
1140704	2388	167332450	63.50	63.70	60.60	60.60
1140704	2390	4998921	11.25	11.45	10.80	10.80
1140704	2392	98689440	53.90	54.00	52.10	52.20
1140704	2393	285264356	71.50	72.30	70.40	72.00
1140704	2395	222897092	343.50	346.00	341.50	344.00
1140704	2397	14168519	65.10	65.10	63.60	63.90
1140704	2399	24237511	18.65	18.80	17.90	17.90
1140704	2401	22821056	19.35	19.35	18.60	18.60
1140704	2402	71192103	39.75	39.75	38.70	38.70
1140704	2404	928937329	653.00	654.00	641.00	652.00
1140704	2405	21460490	16.15	16.15	15.50	15.50
1140704	2406	5700068	11.85	11.85	11.45	11.50
1140704	2408	6627755421	51.00	51.20	47.70	48.45
1140704	2409	361773231	12.90	12.95	12.50	12.60
1140704	2412	3421739813	131.00	132.50	130.00	130.50
1140704	2413	1193667	18.40	18.40	17.90	17.90
1140704	2414	5486332	41.80	42.10	41.65	42.00
1140704	2415	1117869	23.95	23.95	23.05	23.05
1140704	2417	11938127	37.95	37.95	36.55	36.60
1140704	2419	30499214	23.75	24.05	23.00	23.05
1140704	2420	7320811	53.40	53.40	52.50	52.90
1140704	2421	273634039	103.00	103.00	99.00	99.60
1140704	2423	2645728	44.15	44.15	43.50	43.50
1140704	2424	4934387	86.20	86.20	80.60	80.70
1140704	2425	28990468	36.85	37.35	34.90	34.90
1140704	2426	7346752	16.50	16.60	16.05	16.05
1140704	2427	39010919	28.70	28.70	27.85	28.00
1140704	2428	20759282	137.00	137.00	134.00	134.00
1140704	2429	195195411	63.10	63.50	60.40	60.40
1140704	2430	609969	24.65	25.00	24.65	24.90
1140704	2431	3332873	11.40	11.40	11.05	11.05
1140704	2432	977035	27.60	27.80	27.60	27.75
1140704	2433	1541415	49.30	49.90	49.30	49.70
1140704	2434	117842	29.45	29.50	29.20	29.20
1140704	2436	95899904	52.80	53.10	50.60	50.70
1140704	2438	5576334	28.60	28.60	26.95	27.60
1140704	2439	442460277	115.00	115.00	110.00	111.00
1140704	2440	3646368	12.75	12.80	12.35	12.80
1140704	2441	23922247	59.90	59.90	58.80	59.20
1140704	2442	7099138	24.90	25.00	24.40	24.70
1140704	2444	2457643	11.70	11.70	11.50	11.50
1140704	2449	2764211537	108.50	109.00	105.50	107.00
1140704	2450	2162592	29.80	29.80	29.45	29.55
1140704	2451	1578820220	113.50	120.00	111.50	120.00
1140704	2453	32887659	59.00	59.50	57.80	57.80
1140704	2454	9540997340	1290.00	1305.00	1285.00	1290.00
1140704	2455	885890586	131.00	132.00	127.00	127.50
1140704	2457	22391715	21.75	21.75	20.60	20.60
1140704	2458	400210327	124.50	125.00	122.00	124.00
1140704	2459	1484537	60.10	60.10	59.70	59.90
1140704	2460	1162014	17.95	17.95	17.40	17.50
1140704	2461	6543344	17.00	17.00	16.70	16.70
1140704	2462	20088653	24.30	24.30	23.50	23.65
1140704	2464	103235743	58.10	58.50	56.20	56.20
1140704	2465	16242169	62.20	62.20	59.50	60.30
1140704	2466	244064832	90.50	90.70	83.10	83.50
1140704	2467	214924812	161.00	161.50	154.00	154.00
1140704	2468	203431320	63.50	64.70	61.80	62.20
1140704	2471	22981655	57.80	58.20	56.20	56.20
1140704	2472	71884394	77.00	77.20	74.50	74.80
1140704	2474	751713348	210.00	213.00	208.00	210.00
1140704	2476	71803377	72.70	73.00	70.50	70.60
1140704	2477	2538543	20.90	20.90	20.20	20.25
1140704	2478	2515796	41.80	41.85	41.45	41.70
1140704	2480	18196815	157.00	157.50	155.00	155.50
1140704	2481	58701205	50.10	50.10	48.15	48.15
1140704	2482	5315526	20.10	20.50	19.40	19.40
1140704	2483	70574	17.40	17.40	17.40	17.40
1140704	2484	2052843	20.50	20.50	20.25	20.45
1140704	2485	6722326	12.00	12.15	11.65	11.65
1140704	2486	261283337	79.00	79.20	75.80	75.80
1140704	2488	3966896	47.00	47.20	46.45	46.60
1140704	2489	14951284	14.40	14.45	14.05	14.15
1140704	2491	407563	10.10	10.10	10.00	10.10
1140704	2492	58287590	84.60	84.60	81.60	81.60
1140704	2493	9540955	98.00	98.00	96.50	96.50
1140704	2495	15158422	22.60	22.80	22.00	22.05
1140704	2496	2016998	71.90	72.00	71.50	71.80
1140704	2497	14641737	40.80	40.80	39.70	39.70
1140704	2498	146861632	39.10	39.40	38.05	38.05
1140704	2501	19036340	20.00	20.15	19.85	19.85
1140704	2504	130655426	39.00	39.15	38.40	38.50
1140704	2505	4332810	19.50	19.50	19.10	19.15
1140704	2506	255801	9.97	10.00	9.92	10.00
1140704	2509	1290062	13.70	13.80	13.45	13.50
1140704	2511	3954139	9.40	9.43	9.33	9.42
1140704	2514	261511	16.65	16.75	16.65	16.75
1140704	2515	65103866	11.65	11.70	11.40	11.40
1140704	2516	7390883	17.00	17.00	16.45	16.45
1140704	2520	97954983	52.80	53.10	52.20	52.80
1140704	2524	3857603	46.10	46.10	44.90	45.05
1140704	2527	3536376	29.60	29.60	28.55	28.65
1140704	2528	6687735	31.70	31.70	30.95	31.35
1140704	2530	25407817	31.55	31.65	31.00	31.60
1140704	2534	43479780	24.70	24.70	24.05	24.35
1140704	2535	11597515	57.20	57.60	57.00	57.00
1140704	2536	8550588	29.65	29.70	29.30	29.35
1140704	2537	9123456	11.80	11.80	11.40	11.40
1140704	2538	5202710	13.30	13.30	12.95	12.95
1140704	2539	30059117	66.10	66.10	64.90	65.40
1140704	2540	33545930	79.00	79.30	77.40	78.20
1140704	2542	110795152	42.45	42.60	41.70	41.75
1140704	2543	592345821	78.70	79.40	74.50	78.10
1140704	2545	104767184	42.50	42.65	40.65	41.00
1140704	2546	5074549	84.50	84.50	83.30	83.30
1140704	2547	18317490	12.60	12.70	12.45	12.55
1140704	2548	54457732	113.00	113.00	111.50	112.50
1140704	2597	91012443	184.50	185.00	178.50	178.50
1140704	2601	5347040	6.15	6.16	6.02	6.03
1140704	2603	1706356582	204.00	205.50	200.50	200.50
1140704	2605	26374383	22.60	22.70	22.45	22.45
1140704	2606	127897394	50.20	50.20	49.10	49.30
1140704	2607	49598527	34.90	35.30	34.60	34.80
1140704	2608	5082873	33.95	33.95	33.65	33.65
1140704	2609	1634984112	74.30	74.70	73.20	73.40
1140704	2610	520482204	22.15	22.15	21.70	21.90
1140704	2611	6909722	17.90	17.90	17.35	17.40
1140704	2612	5953967	42.95	43.25	42.60	42.60
1140704	2613	8563631	27.65	27.70	27.00	27.10
1140704	2614	7478127	18.00	18.10	17.70	17.75
1140704	2615	759592304	93.20	93.40	90.10	90.10
1140704	2616	666203	15.25	15.25	15.00	15.10
1140704	2617	5456257	28.55	28.55	28.30	28.35
1140704	2618	2193412420	41.50	41.60	40.65	41.40
1140704	2630	32883332	34.95	34.95	33.90	33.90
1140704	2633	33434070	28.95	28.95	28.65	28.85
1140704	2634	81438818	43.75	43.85	43.10	43.25
1140704	2636	8028097	73.50	73.50	72.30	72.30
1140704	2637	198156889	55.30	55.30	54.10	54.50
1140704	2642	1286484	26.30	26.35	26.00	26.25
1140704	2645	111383755	104.50	105.50	103.00	104.00
1140704	2646	91971271	26.10	26.10	25.60	25.90
1140704	2701	1115029	11.50	11.50	11.30	11.35
1140704	2702	669608	13.35	13.35	13.10	13.10
1140704	2704	3631758	43.45	43.50	42.75	42.80
1140704	2705	4773609	18.45	18.45	17.95	18.05
1140704	2706	703414	13.45	13.45	13.35	13.35
1140704	2707	36704094	194.50	194.50	189.00	192.00
1140704	2712	438707	21.50	22.20	21.10	22.20
1140704	2722	2302006	31.10	31.20	30.20	30.65
1140704	2723	8989562	85.00	85.00	83.90	84.10
1140704	2727	76751699	226.00	227.00	224.00	224.00
1140704	2731	289648405	165.00	165.50	159.00	161.00
1140704	2739	1676032	42.10	42.10	41.20	41.90
1140704	2748	3325876	50.40	50.40	49.90	50.00
1140704	2753	22215617	181.50	181.50	178.00	179.50
1140704	2762	2963175	77.90	77.90	77.50	77.80
1140704	2801	431940985	19.55	19.60	19.35	19.50
1140704	2809	326567262	52.60	52.80	52.40	52.50
1140704	2812	138405710	22.25	22.40	22.15	22.15
1140704	2816	1344074	26.30	26.60	26.20	26.20
1140704	2820	5899678	15.10	15.15	15.05	15.10
1140704	2832	9368757	30.80	30.85	30.60	30.70
1140704	2834	112567476	15.60	15.65	15.45	15.55
1140704	2836	51147148	12.10	12.20	12.05	12.15
1140704	2836A	261188	22.60	22.65	22.60	22.65
1140704	2838	19861060	17.95	18.00	17.85	17.85
1140704	2838A	2095425	55.10	55.10	55.00	55.10
1140704	2845	101410699	13.10	13.15	13.00	13.00
1140704	2849	906763	13.85	14.10	13.70	13.85
1140704	2850	31089936	99.00	99.90	99.00	99.20
1140704	2851	47144201	22.60	22.60	22.30	22.35
1140704	2852	29677934	28.75	28.75	28.25	28.70
1140704	2855	134756835	22.90	22.95	22.55	22.60
1140704	2867	29002826	4.99	5.03	4.93	4.95
1140704	2880	541109269	27.85	28.05	27.85	27.95
1140704	2881	2517119657	82.90	83.10	81.00	81.00
1140704	2881A	2285750	62.50	62.50	62.50	62.50
1140704	2881B	1597453	61.20	61.30	61.10	61.30
1140704	2881C	456636	51.60	51.90	51.60	51.80
1140704	2882	1424737363	63.00	63.00	61.50	61.50
1140704	2882A	929050	60.60	60.70	60.60	60.70
1140704	2882B	1147917	60.00	60.10	59.90	59.90
1140704	2883	1003220047	15.15	15.20	14.90	14.90
1140704	2883B	10833638	7.49	7.51	7.48	7.50
1140704	2884	893415776	33.20	33.60	33.20	33.35
1140704	2885	1314469208	32.30	32.35	31.75	31.75
1140704	2886	5538844082	41.70	42.10	40.55	41.25
1140704	2887	678808317	16.20	16.20	15.95	15.95
1140704	2887E	9690598	50.30	50.50	50.30	50.50
1140704	2887F	13804949	45.80	45.80	45.75	45.80
1140704	2887Z1	6455189	15.75	15.75	15.70	15.75
1140704	2888	642020622	11.25	11.30	11.20	11.25
1140704	2888A	6018006	37.45	37.45	37.35	37.40
1140704	2888B	165202445	37.75	37.80	37.70	37.75
1140704	2889	391585855	13.70	14.35	13.70	14.30
1140704	2890	383955505	24.55	24.65	24.45	24.60
1140704	2891	1960764872	44.45	44.80	44.35	44.50
1140704	2891B	1881156	63.80	63.80	63.80	63.80
1140704	2891C	182649	60.10	60.20	60.10	60.20
1140704	2892	979916780	29.30	29.75	29.30	29.55
1140704	2897	38244895	9.38	9.43	9.37	9.38
1140704	2897B	855841	11.95	12.00	11.95	11.95
1140704	2901	105894	26.75	26.95	26.75	26.95
1140704	2903	21731093	21.90	22.05	21.75	21.80
1140704	2904	1755020	18.60	18.60	18.50	18.60
1140704	2905	2358201	12.65	12.70	12.50	12.55
1140704	2906	1667319	15.90	15.90	15.65	15.65
1140704	2908	18709785	19.70	19.75	19.55	19.70
1140704	2910	308750	22.05	22.30	21.90	22.30
1140704	2911	571415	5.16	5.16	4.99	4.99
1140704	2912	470174664	261.50	265.00	261.50	264.00
1140704	2913	19010893	16.10	16.10	15.75	15.85
1140704	2915	989326268	56.50	59.00	56.10	58.10
1140704	2923	382239	26.55	26.70	25.50	25.80
1140704	2929	3053056	9.33	9.39	9.11	9.20
1140704	2939	351100	29.10	29.65	28.10	29.60
1140704	2945	159416	39.50	40.00	39.50	40.00
1140704	3002	285772	13.65	13.65	13.50	13.60
1140704	3003	16979923	51.30	51.30	49.85	49.85
1140704	3004	197682957	131.50	132.50	127.00	127.00
1140704	3005	264472020	115.00	115.00	111.00	112.00
1140704	3006	195422329	55.60	55.80	51.90	52.00
1140704	3008	1390859465	2315.00	2335.00	2250.00	2255.00
1140704	3010	57212924	97.20	97.60	95.80	96.20
1140704	3011	31042775	11.40	12.50	11.40	12.50
1140704	3013	1028081972	132.50	133.00	127.00	128.00
1140704	3014	254361174	142.00	142.00	139.50	140.50
1140704	3015	11238541	56.80	56.80	55.30	55.70
1140704	3016	15386730	33.85	34.15	32.70	32.70
1140704	3017	7189193618	798.00	800.00	775.00	777.00
1140704	3018	1564181	14.80	15.80	14.80	15.00
1140704	3019	2832124370	134.00	134.00	125.00	126.00
1140704	3021	861121	17.80	17.85	17.65	17.65
1140704	3022	99461444	80.70	81.80	78.70	78.70
1140704	3023	518185677	221.50	223.00	215.50	217.00
1140704	3024	5254384	13.80	13.80	13.30	13.35
1140704	3025	22419293	51.90	52.30	50.00	50.00
1140704	3026	11220759	79.20	79.50	78.30	78.60
1140704	3027	5606306	31.55	31.70	31.05	31.15
1140704	3028	16246941	34.45	34.45	34.05	34.15
1140704	3029	390940196	109.50	113.00	107.50	107.50
1140704	3030	498648735	146.50	148.00	144.00	144.00
1140704	3031	2392337	18.30	18.30	17.85	17.85
1140704	3032	368805851	86.50	88.60	85.20	87.60
1140704	3033	23230036	34.20	34.20	33.70	33.80
1140704	3034	2057763691	550.00	552.00	540.00	542.00
1140704	3035	1149407752	190.00	190.00	184.00	184.50
1140704	3036	502438507	130.50	132.00	127.00	127.00
1140704	3036A	1353137	50.10	50.20	50.10	50.10
1140704	3037	6649748091	118.50	121.00	116.00	118.00
1140704	3038	3026958	22.75	22.75	22.10	22.25
1140704	3040	127925788	69.00	69.20	65.30	66.00
1140704	3041	49140174	26.85	27.15	25.50	25.50
1140704	3042	191465441	87.30	87.30	85.50	86.80
1140704	3043	1120437	22.95	22.95	22.30	22.30
1140704	3044	731278034	244.00	247.00	243.00	245.50
1140704	3045	1557095510	116.50	117.00	115.50	116.50
1140704	3046	11613661	48.30	48.80	47.60	48.15
1140704	3047	246512764	19.20	20.55	19.00	20.00
1140704	3048	24417450	27.35	27.35	26.20	26.20
1140704	3049	5445892	6.21	6.22	6.09	6.09
1140704	3050	8377785	13.60	13.60	13.10	13.20
1140704	3051	13118961	26.30	26.70	25.45	25.45
1140704	3052	14169194	13.70	13.80	13.60	13.70
1140704	3054	47500	23.75	23.75	23.75	23.75
1140704	3055	63607073	64.20	65.80	62.30	64.70
1140704	3056	45236484	34.70	34.75	34.15	34.20
1140704	3057	2343527	10.50	10.50	10.15	10.15
1140704	3058	3945375	9.79	9.79	9.40	9.58
1140704	3059	178775867	40.70	40.90	38.35	38.45
1140704	3060	12261506	21.85	21.85	20.80	20.90
1140704	3062	46154954	24.65	24.75	24.15	24.40
1140704	3090	271099109	74.40	74.40	71.50	71.50
1140704	3092	2345346	19.20	19.20	18.20	18.25
1140704	3094	3269854	25.55	25.80	24.80	24.85
1140704	3130	8636144	233.50	233.50	232.50	233.50
1140704	3138	8044631	84.90	85.90	83.50	84.00
1140704	3149	47125087	31.65	31.80	30.75	30.75
1140704	3150	413750	23.00	23.10	22.70	22.80
1140704	3164	1088557	20.60	20.70	20.45	20.60
1140704	3167	2311178880	137.00	137.50	129.00	129.00
1140704	3168	137704	44.90	45.20	44.90	45.20
1140704	3189	2890245576	88.80	95.00	88.20	88.20
1140704	3209	31372118	38.25	38.25	37.35	37.35
1140704	3229	225763	14.20	14.20	14.00	14.10
1140704	3231	4227946321	121.50	122.00	119.00	119.00
1140704	3257	48534074	62.30	62.40	59.40	59.40
1140704	3266	249544	15.60	15.60	15.50	15.60
1140704	3296	35627164	22.95	22.95	20.90	20.90
1140704	3305	40798028	59.00	59.00	57.40	57.60
1140704	3308	2766468	18.50	18.85	18.10	18.25
1140704	3311	6282432	31.10	31.30	30.25	30.30
1140704	3312	59541662	50.30	50.60	47.65	47.65
1140704	3321	291482	6.30	6.50	6.15	6.15
1140704	3338	9476757	52.40	52.80	51.20	51.20
1140704	3346	3310234	25.20	25.20	24.50	24.50
1140704	3356	18027823	50.70	51.20	49.40	49.50
1140704	3376	1687253770	214.50	215.50	207.00	208.00
1140704	3380	23717361	29.90	29.90	28.90	28.90
1140704	3406	278311785	421.00	421.00	412.00	415.50
1140704	3413	114477200	301.00	301.50	295.00	295.00
1140704	3416	198032005	143.50	145.50	137.50	144.00
1140704	3419	978024	13.30	13.55	12.85	12.85
1140704	3432	219700	15.20	15.20	14.45	14.80
1140704	3437	3123356	15.20	15.20	14.55	14.55
1140704	3443	2006198665	1280.00	1295.00	1250.00	1255.00
1140704	3447	178284188	56.00	56.70	53.60	53.60
1140704	3450	4542839769	211.00	213.50	205.00	205.50
1140704	3454	14037747	111.50	111.50	108.00	108.00
1140704	3481	385271335	12.00	12.10	11.80	11.85
1140704	3494	1337941	13.20	13.60	13.20	13.35
1140704	3501	11146388	59.40	59.40	58.30	58.70
1140704	3504	9786042	46.60	46.65	45.35	45.40
1140704	3515	475349885	286.00	286.00	277.00	280.00
1140704	3518	2458268	17.00	17.00	16.05	16.05
1140704	3528	339612341	79.00	83.20	79.00	79.70
1140704	3530	4892992	60.80	61.80	58.60	58.90
1140704	3532	21139095	80.00	80.30	77.40	77.80
1140704	3533	704530830	1350.00	1355.00	1315.00	1325.00
1140704	3535	806590730	53.80	55.50	52.00	55.10
1140704	3543	2043752	20.15	20.35	19.75	20.15
1140704	3545	53717998	67.50	67.50	65.90	66.30
1140704	3550	3483799	14.85	14.85	14.50	14.50
1140704	3557	4789595	48.40	48.40	47.30	47.50
1140704	3563	896566232	537.00	548.00	511.00	515.00
1140704	3576	20850486	6.92	6.94	6.70	6.79
1140704	3583	415723116	345.00	351.50	336.50	341.00
1140704	3588	6855189	47.65	48.50	46.60	46.65
1140704	3591	4896544	17.80	17.80	17.35	17.65
1140704	3592	129865621	356.00	357.00	349.50	355.00
1140704	3593	64993	7.32	7.32	7.16	7.21
1140704	3596	573708335	207.50	208.00	196.50	199.00
1140704	3605	172088502	58.80	59.20	56.10	56.40
1140704	3607	1639428	15.20	15.20	15.00	15.00
1140704	3617	627214523	274.00	275.50	257.00	265.00
1140704	3622	9507538	54.50	54.50	52.70	53.20
1140704	3645	277096921	61.60	61.90	58.80	59.00
1140704	3652	1343175	28.30	28.30	27.60	27.90
1140704	3653	935125065	1520.00	1530.00	1480.00	1485.00
1140704	3661	6221114905	3200.00	3240.00	3185.00	3190.00
1140704	3665	3819108220	864.00	901.00	861.00	886.00
1140704	3669	635814	33.60	33.60	32.90	33.10
1140704	3673	32300452	32.10	32.30	30.95	30.95
1140704	3679	7365186	131.50	131.50	129.00	129.50
1140704	3686	2363278	16.15	16.15	15.65	15.70
1140704	3694	151665580	59.50	59.50	55.50	55.70
1140704	3701	8202169	33.30	33.30	32.55	33.10
1140704	3702	1389942059	74.20	74.40	69.70	70.90
1140704	3703	9057633	23.90	24.05	23.65	23.80
1140704	3704	20582923	27.60	27.80	27.05	27.05
1140704	3705	19785563	60.40	60.40	59.40	59.80
1140704	3706	3840246861	70.10	70.30	67.70	67.70
1140704	3708	25032320	72.70	72.70	69.80	70.50
1140704	3711	3739090228	145.00	148.00	144.00	147.00
1140704	3712	48421161	48.40	48.40	46.55	46.60
1140704	3714	37672591	35.80	35.90	34.85	35.05
1140704	3715	626733556	50.00	50.10	47.20	47.80
1140704	3716	4189687	36.90	36.90	36.15	36.35
1140704	4104	5786281	84.00	84.10	84.00	84.00
1140704	4106	1025293	22.30	22.30	22.15	22.20
1140704	4108	1044938	13.80	13.85	13.70	13.70
1140704	4119	3157285	66.40	67.30	65.70	65.90
1140704	4133	3797592	27.05	27.15	26.65	26.80
1140704	4137	20295174	108.00	108.00	104.00	104.00
1140704	4142	13028233	16.95	17.00	16.45	16.50
1140704	4148	538050	42.00	42.00	41.00	41.95
1140704	4155	2136074	16.55	16.70	16.20	16.20
1140704	4164	63708436	44.50	44.50	43.70	43.90
1140704	4190	194107	35.50	35.50	35.00	35.00
1140704	4306	9682720	16.00	16.05	15.80	15.80
1140704	4426	1652729	11.05	11.05	10.65	10.90
1140704	4438	8014292	79.00	79.60	77.50	77.50
1140704	4439	2312755	98.60	98.60	95.50	95.50
1140704	4440	351266	16.60	16.60	16.50	16.60
1140704	4526	1241020190	29.20	29.80	27.70	28.10
1140704	4532	26377715	25.10	25.15	24.65	24.65
1140704	4536	42710251	192.00	194.00	191.00	191.00
1140704	4540	41812161	38.40	38.70	36.65	36.65
1140704	4545	3944910	32.85	32.85	31.30	31.30
1140704	4551	578060586	125.50	133.50	124.50	129.00
1140704	4552	1342864	23.35	23.50	22.95	23.25
1140704	4555	4723943	36.75	36.95	35.00	35.00
1140704	4557	4972076	101.00	101.50	100.00	100.00
1140704	4560	19906852	39.80	40.25	38.90	38.90
1140704	4562	85079283	56.20	56.80	54.50	56.50
1140704	4564	10733677	16.25	16.50	15.75	15.95
1140704	4566	47101039	60.20	60.40	57.70	57.90
1140704	4569	25720371	153.50	154.00	146.50	147.00
1140704	4571	136146492	171.00	173.50	168.00	168.00
1140704	4572	14102624	165.50	167.00	164.50	165.00
1140704	4576	260982147	122.00	125.00	118.00	118.00
1140704	4581	328015	54.30	54.40	54.30	54.30
1140704	4583	947417410	805.00	807.00	768.00	777.00
1140704	4588	3729455	73.50	74.00	72.10	72.70
1140704	4720	4910355	16.45	16.50	16.20	16.30
1140704	4722	71344851	65.70	66.90	63.80	64.10
1140704	4736	7129695	129.00	129.00	126.00	126.00
1140704	4737	17565429	73.10	77.00	72.60	75.40
1140704	4739	24555770	51.40	51.40	49.50	49.90
1140704	4746	16830029	68.70	68.80	67.40	67.90
1140704	4755	39190843	116.00	120.50	112.50	112.50
1140704	4763	1581320859	91.20	91.20	88.00	88.40
1140704	4764	425100	42.50	43.00	42.30	43.00
1140704	4766	88942796	302.50	303.50	298.50	302.00
1140704	4770	153763056	259.00	261.00	248.00	251.00
1140704	4771	12561609	184.50	184.50	178.50	179.00
1140704	4807	144429	16.30	16.30	15.90	15.95
1140704	4904	995207548	90.30	90.90	89.90	90.90
1140704	4906	60526122	25.15	25.20	24.50	24.65
1140704	4912	8877256	79.80	80.70	78.00	78.00
1140704	4915	162140283	75.00	75.00	73.40	74.50
1140704	4916	92942443	39.80	40.20	38.40	38.70
1140704	4919	76485886	74.80	74.90	71.70	71.90
1140704	4927	26537696	23.40	23.60	22.05	22.05
1140704	4930	1020084	23.60	23.60	23.20	23.35
1140704	4934	5364829	11.45	11.50	11.05	11.05
1140704	4935	1750574	40.15	40.15	39.45	39.45
1140704	4938	596352718	78.60	79.00	77.50	77.80
1140704	4942	777262	38.90	38.90	38.50	38.55
1140704	4943	41557	9.53	9.95	9.53	9.92
1140704	4949	279114914	55.10	55.40	53.50	54.00
1140704	4952	4712536	40.30	40.30	39.55	40.05
1140704	4956	19259034	25.90	25.90	24.75	24.85
1140704	4958	383782811	105.00	105.50	103.00	103.00
1140704	4960	17721925	13.80	13.80	13.60	13.65
1140704	4961	316364581	196.50	196.50	187.00	187.00
1140704	4967	82057815	74.00	74.30	71.60	71.70
1140704	4968	142385579	123.00	123.50	117.50	118.00
1140704	4976	7306577	28.70	28.70	27.65	27.65
1140704	4977	399193218	90.50	92.60	89.30	89.30
1140704	4989	820696	16.10	16.10	15.90	16.00
1140704	4994	4223107	97.20	97.50	94.00	96.00
1140704	4999	702293	24.80	24.80	24.45	24.65
1140704	5007	2206110	54.20	54.20	53.20	53.80
1140704	5203	24432640	106.50	107.00	104.50	105.50
1140704	5215	1674631	39.70	39.70	38.30	38.30
1140704	5222	15559876	115.00	115.00	113.00	113.50
1140704	5225	29484247	84.90	85.20	82.90	83.20
1140704	5234	202766784	260.00	262.50	254.50	254.50
1140704	5243	31198771	57.20	57.20	55.60	55.80
1140704	5244	75031582	46.50	47.20	45.90	46.55
1140704	5258	25911582	64.00	64.00	61.50	62.30
1140704	5269	849678790	1880.00	1880.00	1825.00	1825.00
1140704	5283	2426832	79.80	79.90	79.60	79.90
1140704	5284	1397618558	211.50	217.00	204.00	204.50
1140704	5285	4640813	46.00	46.30	44.95	45.30
1140704	5288	52126931	148.00	148.50	145.00	145.00
1140704	5292	3679064	155.00	155.00	153.50	153.50
1140704	5306	6449189	98.50	98.60	96.00	96.40
1140704	5388	250989671	101.00	101.50	96.30	96.30
1140704	5434	169048562	278.50	280.00	274.50	278.50
1140704	5469	101147732	61.50	61.80	60.70	60.70
1140704	5471	6073971	34.05	34.05	33.25	33.25
1140704	5484	4984694	37.45	37.45	36.60	36.80
1140704	5515	14074486	24.65	24.90	24.50	24.85
1140704	5519	7890822	30.20	30.20	29.80	29.85
1140704	5521	10832087	11.80	11.80	11.50	11.50
1140704	5522	53746952	66.30	66.30	64.70	65.60
1140704	5525	430393	32.90	33.05	32.90	33.00
1140704	5531	9868582	9.19	9.19	9.06	9.13
1140704	5533	485235	17.00	17.15	17.00	17.15
1140704	5534	46718551	86.70	87.20	85.60	86.70
1140704	5538	221279	31.20	31.80	31.00	31.80
1140704	5546	209350	29.70	30.10	29.70	30.10
1140704	5607	19337143	42.95	43.30	42.35	42.80
1140704	5608	10739100	15.30	15.40	15.00	15.00
1140704	5706	41061179	64.30	64.50	62.70	63.10
1140704	5871	908499700	130.50	131.00	128.50	130.00
1140704	5871A	2382415	102.00	102.00	102.00	102.00
1140704	5876	198487842	46.65	46.80	46.10	46.25
1140704	5880	167890325	25.00	25.05	24.90	24.95
1140704	5906	1606600	50.20	50.20	48.00	49.60
1140704	5907	1654085	6.65	6.65	6.37	6.38
1140704	6005	186120332	20.00	20.10	19.75	19.75
1140704	6024	4022395	47.80	47.95	47.65	47.65
1140704	6108	439723	13.90	14.05	13.80	14.05
1140704	6112	342573305	56.00	56.90	53.80	54.10
1140704	6115	19955786	49.85	50.50	49.80	50.10
1140704	6116	25559334	7.38	7.38	7.15	7.15
1140704	6117	409837213	98.50	99.70	95.10	95.60
1140704	6120	7518653	11.20	11.25	10.90	10.95
1140704	6128	1282623	30.50	30.50	30.20	30.20
1140704	6133	11312058	15.15	15.15	14.25	14.35
1140704	6136	10871765	23.20	23.30	22.75	22.75
1140704	6139	1722996649	310.50	311.50	298.50	298.50
1140704	6141	116911177	12.05	13.25	12.05	12.60
1140704	6142	2312053	9.50	9.58	9.41	9.55
1140704	6152	4713869	9.00	9.19	8.90	9.07
1140704	6153	148634905	14.40	14.45	13.70	13.75
1140704	6155	868661	23.00	23.00	22.50	22.80
1140704	6164	1758101	11.00	11.10	10.95	11.05
1140704	6165	46465552	54.60	55.10	54.00	54.50
1140704	6166	18523699	61.50	62.00	60.60	61.00
1140704	6168	2815953	16.20	16.25	15.65	15.70
1140704	6176	305964967	141.00	142.50	138.50	139.50
1140704	6177	49123984	49.30	49.80	48.70	48.70
1140704	6183	397863	93.40	93.50	93.40	93.50
1140704	6184	3071134	51.10	51.10	50.80	50.90
1140704	6189	55903019	79.20	79.20	77.80	78.80
1140704	6191	1602409270	86.70	87.50	86.00	86.00
1140704	6192	7772145	101.00	101.50	99.70	99.90
1140704	6196	377711651	191.00	195.00	187.50	189.00
1140704	6197	696699205	148.00	153.00	144.00	144.00
1140704	6201	1044849	62.00	62.00	60.70	60.70
1140704	6202	24627133	43.20	43.50	41.70	41.70
1140704	6205	8874315	45.60	45.60	44.05	44.15
1140704	6206	662855187	116.50	121.50	115.50	115.50
1140704	6209	13196977	25.40	25.50	24.55	24.55
1140704	6213	769151541	87.00	89.50	84.90	84.90
1140704	6214	54004159	106.50	108.00	106.00	106.00
1140704	6215	240300964	105.50	105.50	99.00	99.00
1140704	6216	2389979	32.15	32.15	31.90	31.95
1140704	6224	3077822	46.60	46.65	46.20	46.30
1140704	6225	355135	11.45	12.10	11.45	11.65
1140704	6226	502539	6.90	6.91	6.85	6.88
1140704	6230	5313195	132.00	132.00	128.00	128.00
1140704	6235	81702641	53.80	53.90	51.20	51.30
1140704	6239	604703860	136.50	137.00	133.00	134.50
1140704	6243	5351729	38.40	38.40	37.00	37.05
1140704	6257	934902984	83.60	83.70	81.70	83.70
1140704	6269	216957510	60.60	60.80	58.40	59.40
1140704	6271	57694124	109.50	109.50	106.50	106.50
1140704	6277	3971337	60.20	60.20	59.60	60.00
1140704	6278	243735419	112.50	112.50	108.50	109.00
1140704	6281	1578075	72.60	72.60	72.00	72.30
1140704	6282	49312535	26.75	26.85	25.60	25.60
1140704	6283	1632238	20.55	20.60	20.30	20.35
1140704	6285	719714022	120.00	120.50	115.50	116.00
1140704	6288	7764157	20.05	20.40	19.50	19.50
1140704	6405	3449278	25.25	25.50	24.40	24.75
1140704	6409	230735620	1335.00	1345.00	1295.00	1305.00
1140704	6412	453745499	116.50	120.00	115.50	117.00
1140704	6414	229112651	300.50	302.00	298.00	301.00
1140704	6415	367655359	355.50	361.00	349.00	351.50
1140704	6416	19836460	91.00	91.00	88.10	88.20
1140704	6423	2384188	98.40	98.40	97.20	97.70
1140704	6426	24552741	75.30	75.50	71.50	71.50
1140704	6431	1386368	16.20	16.35	16.00	16.10
1140704	6438	1337402614	178.50	179.00	163.00	165.00
1140704	6442	1028076336	463.00	471.50	445.00	446.00
1140704	6443	44939533	16.25	16.35	15.70	15.70
1140704	6446	889360854	557.00	558.00	539.00	541.00
1140704	6449	22221521	112.00	112.50	108.00	110.00
1140704	6451	322284010	150.00	151.50	143.50	143.50
1140704	6456	18354490	42.25	42.35	41.35	41.45
1140704	6464	325600	81.40	81.50	81.20	81.20
1140704	6472	775253486	809.00	809.00	789.00	790.00
1140704	6477	7857895	29.70	29.90	28.80	28.80
1140704	6491	26918622	306.00	306.00	300.00	300.50
1140704	6504	2563042	61.50	61.50	60.20	61.20
1140704	6505	106426681	38.20	38.55	37.80	37.85
1140704	6515	1668405695	1300.00	1315.00	1275.00	1305.00
1140704	6525	8957041	66.70	67.00	66.00	66.20
1140704	6526	104063111	542.00	542.00	531.00	531.00
1140704	6531	488556942	293.00	293.50	283.50	284.50
1140704	6533	141374558	278.00	279.00	268.50	269.00
1140704	6534	891129	77.90	77.90	77.50	77.90
1140704	6541	13662941	55.10	55.10	53.60	53.90
1140704	6550	20693485	39.90	40.15	38.50	38.80
1140704	6552	706649	25.25	25.25	24.85	25.00
1140704	6558	587118055	54.60	55.30	52.00	52.20
1140704	6573	206832	9.44	9.50	9.29	9.50
1140704	6579	6124418	124.00	124.00	121.00	121.00
1140704	6581	7536014	109.00	109.00	108.00	108.50
1140704	6582	1628323	36.15	36.55	35.60	35.70
1140704	6585	27196086	105.00	105.50	101.50	102.00
1140704	6591	81332514	70.90	71.20	68.90	68.90
1140704	6592	15894489	68.60	68.60	67.20	67.20
1140704	6592A	228756	95.10	95.10	95.10	95.10
1140704	6592B	1346800	96.20	96.20	96.20	96.20
1140704	6598	1183928	19.80	19.85	19.50	19.60
1140704	6605	107198618	195.50	195.50	190.00	190.50
1140704	6606	1481059	25.10	25.10	24.50	24.55
1140704	6625	767621854	101.50	108.50	101.50	107.00
1140704	6641	1077512	22.80	23.85	22.80	22.90
1140704	6645	1606869	19.45	19.45	18.50	18.70
1140704	6655	501980	124.00	125.50	124.00	125.50
1140704	6657	25398311	67.20	67.20	64.50	64.70
1140704	6658	237564302	89.60	90.80	85.30	87.90
1140704	6666	213454	42.05	42.90	42.00	42.05
1140704	6668	30980614	49.95	49.95	46.00	46.00
1140704	6669	3746197925	2500.00	2520.00	2455.00	2455.00
1140704	6670	441629066	311.50	313.50	306.50	309.50
1140704	6671	214997	40.95	41.05	40.95	41.05
1140704	6672	13078231	72.20	72.20	70.70	70.80
1140704	6674	3003072	26.50	26.75	25.45	25.85
1140704	6689	64126812	86.50	87.70	83.50	83.50
1140704	6691	296864018	450.00	450.00	441.00	442.50
1140704	6695	25802871	42.90	43.05	41.15	41.20
1140704	6698	5218440	29.60	29.60	28.55	28.55
1140704	6706	54730232	62.00	63.40	60.40	60.40
1140704	6715	8568269	121.00	123.50	117.50	117.50
1140704	6719	57752324	204.00	205.00	197.50	198.50
1140704	6742	89331021	57.10	57.30	54.30	54.60
1140704	6743	3429933	31.30	31.55	30.60	30.60
1140704	6753	55579830	93.70	93.70	91.50	91.50
1140704	6754	1094711	59.20	60.30	59.20	59.50
1140704	6756	15960976	103.00	103.00	98.00	98.10
1140704	6757	250513874	87.70	87.70	85.60	85.90
1140704	6768	239534096	113.00	115.00	108.50	109.50
1140704	6770	3702576999	17.80	18.60	17.40	17.65
1140704	6771	1028263	57.00	57.00	56.60	57.00
1140704	6776	22161284	61.70	61.80	58.80	60.20
1140704	6781	3266850895	1135.00	1165.00	1045.00	1050.00
1140704	6782	33138878	179.00	180.00	176.00	176.00
1140704	6789	218641533	226.50	228.00	221.00	224.50
1140704	6790	3336407	43.35	43.35	43.00	43.10
1140704	6792	2025727	51.00	51.00	50.20	50.20
1140704	6794	806636	62.40	62.40	61.30	62.20
1140704	6796	1487130	82.70	82.70	82.00	82.00
1140704	6799	33980412	96.30	97.40	93.10	93.50
1140704	6805	1773851804	811.00	822.00	790.00	791.00
1140704	6806	65749271	82.50	82.60	80.00	80.10
1140704	6807	342343	68.30	68.30	68.00	68.30
1140704	6830	22468374	125.00	125.00	120.00	120.00
1140704	6834	4436199	31.00	31.25	30.20	30.35
1140704	6835	14598569	44.00	44.65	43.50	43.60
1140704	6838	66138667	36.75	37.45	34.65	34.65
1140704	6854	87283405	185.50	190.00	180.50	186.00
1140704	6861	1049082	47.70	47.70	46.65	46.65
1140704	6862	8821587	138.00	138.50	134.00	135.00
1140704	6863	79321388	167.00	170.50	160.50	160.50
1140704	6869	148176129	163.50	164.00	158.00	159.00
1140704	6873	191446135	237.50	237.50	229.50	229.50
1140704	6885	42508955	33.70	34.60	32.80	33.90
1140704	6887	886900	84.40	85.00	84.20	85.00
1140704	6890	791035368	312.50	312.50	287.50	287.50
1140704	6901	9114952	21.05	21.05	20.30	20.40
1140704	6902	13101734	84.90	85.40	81.80	81.80
1140704	6906	4374028	133.50	134.00	131.00	131.50
1140704	6909	12244825	45.80	45.80	43.70	44.15
1140704	6914	9188401	148.00	148.00	145.00	145.50
1140704	6916	1739636	21.15	21.20	20.45	20.60
1140704	6918	33561840	99.00	99.00	95.80	96.20
1140704	6919	1409976850	1345.00	1370.00	1325.00	1325.00
1140704	6923	43835650	91.30	91.30	85.40	86.40
1140704	6924	1198200	78.00	78.00	73.10	74.90
1140704	6928	2364169	43.80	43.80	42.80	43.25
1140704	6931	3791470	51.10	51.30	50.40	51.20
1140704	6933	9035074	132.50	132.50	125.50	125.50
1140704	6936	4082116	38.00	38.30	37.95	38.00
1140704	6937	157096301	235.00	235.50	222.50	223.00
1140704	6944	255399981	446.50	449.00	432.50	434.00
1140704	6949	23734132	159.00	159.00	151.00	157.50
1140704	6951	5172762	73.10	75.60	73.10	74.20
1140704	6952	6010747	48.50	49.00	48.45	48.95
1140704	6955	781698	188.00	190.00	188.00	190.00
1140704	6957	11279570	164.50	165.00	162.00	162.50
1140704	6958	839321	22.60	22.60	22.30	22.40
1140704	6962	528565995	53.40	53.50	51.30	51.90
1140704	6965	21223475	103.00	103.00	98.30	99.10
1140704	6969	3117059	41.55	41.55	38.85	40.75
1140704	6988	246700	17.70	17.70	17.55	17.60
1140704	6994	92873238	104.00	104.00	98.50	100.00
1140704	7631	1711631	118.00	118.50	118.00	118.50
1140704	7705	6323376	54.20	54.20	53.20	53.20
1140704	7722	436530206	712.00	712.00	682.00	699.00
1140704	7732	411608	40.00	40.90	39.00	40.90
1140704	7736	3212891	100.50	102.00	100.50	101.50
1140704	7740	93735182	212.00	225.00	212.00	221.50
1140704	7749	274534469	616.00	622.00	584.00	585.00
1140704	8011	31121326	20.55	20.90	20.20	20.20
1140704	8016	200836378	211.00	211.50	205.00	205.00
1140704	8021	1841808175	47.70	50.90	47.45	49.75
1140704	8028	1378082432	139.00	140.50	132.00	132.50
1140704	8033	100089080	60.70	62.00	60.00	60.10
1140704	8039	72674773	47.80	47.90	45.65	45.65
1140704	8045	26270169	68.50	71.10	65.50	65.60
1140704	8046	2927570545	124.50	132.00	124.00	126.00
1140704	8070	320761655	41.10	41.20	39.25	39.35
1140704	8072	131995433	47.15	47.65	44.50	44.50
1140704	8081	106950763	219.00	222.00	217.00	217.50
1140704	8101	16887	14.50	14.50	14.50	14.50
1140704	8103	27754752	47.70	47.70	46.60	46.65
1140704	8104	44627289	39.80	39.80	38.25	38.45
1140704	8105	41919422	13.15	13.90	12.65	12.65
1140704	8110	22345713	13.85	14.00	13.30	13.30
1140704	8112	112951462	45.65	45.75	44.30	44.65
1140704	8112A	10515
1140704	8114	146798660	291.50	294.50	284.00	284.00
1140704	8131	4862615	28.15	28.15	27.75	27.90
1140704	8150	19107751	27.60	27.75	26.95	27.00
1140704	8162	2162350	38.00	38.40	37.50	38.00
1140704	8163	9176757	34.60	34.60	33.95	34.05
1140704	8201	329520	10.70	10.70	10.40	10.65
1140704	8210	668089112	490.50	494.50	486.50	487.50
1140704	8213	3187014	31.20	31.20	30.80	30.85
1140704	8215	4415002	23.80	23.90	23.10	23.10
1140704	8222	105873187	50.90	51.70	49.25	49.30
1140704	8249	139398666	53.50	53.70	50.90	51.50
1140704	8261	38469570	81.50	81.60	79.80	79.80
1140704	8271	46032472	53.80	53.80	51.50	51.60
1140704	8341	5420515	73.90	73.90	73.00	73.30
1140704	8367	1146338	48.00	48.00	47.60	47.80
1140704	8374	71367790	97.10	99.80	95.00	96.50
1140704	8404	14105919	22.00	22.00	21.10	21.20
1140704	8411	398683	12.85	13.05	12.85	13.05
1140704	8422	63133034	188.00	189.00	187.00	188.00
1140704	8429	909852	8.17	8.17	8.05	8.08
1140704	8438	1120786	31.30	31.30	30.00	30.05
1140704	8442	34754999	86.50	89.00	85.60	85.60
1140704	8443	318811	12.10	12.20	12.05	12.05
1140704	8454	75319694	269.50	269.50	266.00	266.50
1140704	8462	5337846	132.50	132.50	130.50	131.00
1140704	8463	1790000	23.05	23.20	22.80	22.90
1140704	8464	34287272	411.00	412.00	406.50	410.00
1140704	8466	2426673	28.95	29.15	28.45	28.95
1140704	8467	8271512	166.00	166.00	163.50	165.00
1140704	8473	6101572	33.50	33.50	32.30	32.30
1140704	8476	1350141	20.10	20.25	19.90	19.95
1140704	8478	1790442569	237.00	240.00	225.00	235.00
1140704	8481	3406705	48.40	48.40	45.05	45.05
1140704	8482	865008	57.50	57.80	56.90	56.90
1140704	8487	1779017	77.60	77.80	77.30	77.30
1140704	8488	79374	11.00	11.35	11.00	11.30
1140704	8499	29084707	181.50	183.00	178.00	183.00
1140704	8926	25410623	42.60	42.70	42.30	42.35
1140704	8940	1264646	21.10	21.70	20.90	21.15
1140704	8996	912079048	264.50	266.50	248.00	248.50
1140704	9103	1753665	5.07	5.07	5.00	5.00
1140704	910322	142838	21.45	21.60	21.45	21.60
1140704	9105	126412504	6.30	6.40	6.18	6.34
1140704	910861	136897	5.45	5.61	5.45	5.61
1140704	9110	94830	6.03	6.03	5.90	6.00
1140704	911608	5900	2.95	2.95	2.95	2.95
1140704	911622
1140704	911868	589629	1.23	1.23	1.18	1.22
1140704	912000	1073929	2.58	2.58	2.52	2.56
1140704	9136	1449699	6.32	6.32	6.20	6.22
1140704	9802	284637009	116.00	118.00	114.00	115.00
1140704	9902	14528702	19.05	19.05	18.30	18.30
1140704	9904	757687046	31.50	31.55	30.60	30.60
1140704	9905	763268	23.15	23.15	23.00	23.10
1140704	9906	11164706	77.80	78.80	77.50	78.10
1140704	9907	48385085	20.20	20.25	19.80	19.85
1140704	9908	1653347	31.30	31.35	31.10	31.35
1140704	9910	138081898	120.50	123.00	120.00	121.00
1140704	9911	11400272	86.00	86.20	85.60	85.70
1140704	9912	126398	12.00	12.00	11.85	11.95
1140704	9914	90115612	108.50	108.50	105.00	106.50
1140704	9917	43699537	114.00	114.00	112.00	113.00
1140704	9918	339054	40.05	41.00	40.05	40.95
1140704	9919	8230237	18.10	18.20	17.60	17.65
1140704	9921	89976618	114.50	114.50	111.00	111.00
1140704	9924	1839062	47.10	47.10	46.55	46.60
1140704	9925	2857152	41.75	41.80	41.60	41.65
1140704	9926	277498	52.30	52.50	52.30	52.50
1140704	9927	5146608	69.70	69.90	69.70	69.90
1140704	9928	387465	16.30	16.30	16.10	16.10
1140704	9929	56809	14.60	14.60	14.60	14.60
1140704	9930	5639695	76.10	77.00	75.60	76.10
1140704	9931	348416	34.80	35.80	34.80	35.40
1140704	9933	86031916	27.05	27.35	26.95	27.20
1140704	9934	5101918	10.15	10.20	9.95	9.95
1140704	9935	15955902	22.05	22.15	21.30	21.30
1140704	9937	1131425	65.80	66.20	65.60	65.70
1140704	9938	88516186	58.00	58.60	57.20	57.30
1140704	9939	118854379	156.50	156.50	153.50	154.00
1140704	9940	3284650	25.60	25.60	25.25	25.45
1140704	9941	329750715	104.50	105.00	101.50	102.50
1140704	9941A	258200	51.70	51.70	51.60	51.70
1140704	9942	9647586	115.50	117.00	115.50	117.00
1140704	9943	22350531	78.30	79.30	78.00	79.00
1140704	9944	620033	17.10	17.30	17.10	17.25
1140704	9945	907522705	31.35	32.70	31.00	32.35
1140704	9946	1612570	20.25	20.25	20.05	20.20
1140704	9955	11442370	28.55	28.55	27.90	27.90
1140704	9958	4089065412	247.00	247.50	220.50	220.50

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
00946	群益科技高息成長	1140703
00947	台新臺灣IC設計	1140715
00952	凱基台灣AI50	1140716
00953B	群益優選非投等債	1140703
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
1452	宏益	1140703
1454	台富	1140722
1470	大統新創	1140715
1472	三洋實業	1140709
1475	業旺	1140703
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
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
1730	花仙子	1140703
1734	杏輝	1140711
1752	南光	1140703
1762	中化生	1140724
1789	神隆	1140703
1806	冠軍	1140703
1809	中釉	1140718
1906	寶隆	1140703
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
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
2405	輔信	1140703
2412	中華電	1140703
2414	精技	1140724
2415	錩新	1140703
2417	圓剛	1140707
2425	承啟	1140708
2432	倚天酷碁-創	1140703
2433	互盛電	1140703
2449	京元電子	1140710
2451	創見	1140708
2453	凌群	1140710
2454	聯發科	1140703
2461	光群雷	1140708
2464	盟立	1140703
2474	可成	1140703
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
2534	宏盛	1140703
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
2727	王品	1140703
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
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
3046	建碁	1140703
3055	蔚華科	1140711
3060	銘異	1140716
3090	日電貿	1140703
3130	一零四	1140710
3189	景碩	1140703
3305	昇貿	1140714
3311	閎暉	1140703
3380	明泰	1140717
3406	玉晶光	1140716
3532	台勝科	1140708
3588	通嘉	1140710
3591	艾笛森	1140703
3592	瑞鼎	1140703
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
3708	上緯投控	1140703
3712	永崴投控	1140724
3716	中化控股	1140724
4137	麗豐-KY	1140703
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
4906	正文	1140703
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
5515	建國	1140703
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
6213	聯茂	1140703
6215	和椿	1140708
6257	矽格	1140708
6278	台表科	1140710
6405	悅城	1140716
6409	旭隼	1140710
6442	光聖	1140717
6515	穎崴	1140707
6526	達發	1140703
6605	帝寶	1140710
6641	基士德-KY	1140707
6670	復盛應用	1140707
6671	三能-KY	1140718
6776	展碁國際	1140703
6781	AES-KY	1140710
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
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
6957	裕慶-KY	1140703
6962	奕力-KY	1140729
7631	聚賢研發-創	1140929
7705	三商餐飲	1140717
8021	尖點	1140703
8039	台虹	1140717
8045	達運光電	1140703
8046	南電	1140703
8072	陞泰	1140704
8103	瀚荃	1140709
8110	華東	1140715
8131	福懋科	1140722
8213	志超	1140731
8222	寶一	1140710
8261	富鼎	1140708
8271	宇瞻	1140709
8367	建新國際	1140709
8374	羅昇	1140715
8442	威宏-KY	1140714
8443	阿瘦	1140707
8481	政伸	1140707
8499	鼎炫-KY	1140711
910861	神州-DR	1140703
9902	台火	1140709
9904	寶成	1140703
9905	大華	1140710
9907	統一實	1140718
9918	欣天然	1140723
9919	康那香	1140717
9930	中聯資源	1140716
9938	百和	1140804
9942	茂順	1140731
9943	好樂迪	1140707
9945	潤泰新	1140709