開放資料數據與查詢

台灣即時網路熱搜

即時

近日

本週

預售屋實價登錄(每日更新)

台中區實價登錄整理

新北市實價登錄整理

其他縣市實價登錄整理

股市

個股日成交資訊 (2025/04/30)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140430	0050	1712143049	167.85	169.00	167.50	168.60
1140430	0051	8806452	69.00	69.35	68.55	68.55
1140430	0052	69078809	161.65	162.30	161.25	161.60
1140430	0053	721171	89.45	89.45	88.45	89.15
1140430	0055	11234535	26.55	27.09	26.55	26.95
1140430	0056	845605925	32.39	32.39	32.22	32.22
1140430	0057	3016849	125.55	126.05	125.55	125.80
1140430	0061	4462673	18.50	18.50	18.32	18.32
1140430	006203	405243	78.00	78.60	78.00	78.60
1140430	006204	509395	101.95	102.25	101.95	102.15
1140430	006205	5067605	32.00	32.03	31.81	31.81
1140430	006206	3457386	30.80	30.80	30.56	30.56
1140430	006207	1342175	24.00	24.00	23.93	23.93
1140430	006208	670280223	98.75	99.35	98.45	98.90
1140430	00625K
1140430	00631L	1416215599	170.10	172.45	169.55	170.30
1140430	00632R	1223953991	24.88	24.94	24.72	24.90
1140430	00633L	206652980	37.18	37.19	36.49	36.49
1140430	00634R	965240	3.98	3.99	3.97	3.98
1140430	00635U	108003294	36.84	36.95	36.73	36.84
1140430	00636	22870508	22.38	22.40	22.12	22.12
1140430	00636K	1392	6.96	6.96	6.96	6.96
1140430	00637L	643161790	15.03	15.05	14.71	14.71
1140430	00638R	2884915	8.44	8.44	8.40	8.42
1140430	00639	13601708	11.03	11.04	10.99	10.99
1140430	00640L	62226254	48.23	48.28	47.85	48.21
1140430	00641R	6842775	6.02	6.04	6.01	6.03
1140430	00642U	193075087	14.70	14.72	14.51	14.51
1140430	00643	30433350	12.30	12.39	12.30	12.34
1140430	00643K
1140430	00645	10029659	36.86	36.87	36.73	36.83
1140430	00646	159000585	55.95	55.95	55.25	55.25
1140430	00647L	29008798	80.25	80.25	79.85	79.90
1140430	00648R	7134617	5.39	5.39	5.37	5.38
1140430	00650L	209612495	13.59	13.60	13.32	13.50
1140430	00651R	5620102	6.55	6.59	6.51	6.52
1140430	00652	20847422	38.15	38.15	37.70	37.82
1140430	00653L	20119242	56.60	56.60	55.80	56.20
1140430	00654R	1630636	6.59	6.62	6.57	6.62
1140430	00655L	63938693	25.17	25.17	24.74	24.74
1140430	00656R	2132670	7.41	7.44	7.40	7.42
1140430	00657	1318502	42.78	42.78	42.66	42.77
1140430	00657K	2680	13.40	13.40	13.40	13.40
1140430	00660	10231497	37.47	38.12	37.47	37.81
1140430	00661	1251380	46.55	46.59	46.50	46.59
1140430	00662	209395661	80.45	80.45	79.70	79.70
1140430	00663L	7513473	155.40	157.40	155.00	155.65
1140430	00664R	72083003	4.02	4.02	3.98	4.01
1140430	00665L	352987546	9.45	9.47	9.20	9.30
1140430	00666R	2461020	10.50	10.59	10.43	10.47
1140430	00668	15556529	47.42	47.46	46.98	46.98
1140430	00668K	4360	14.20	14.70	14.20	14.70
1140430	00669R	27003375	6.88	6.88	6.85	6.85
1140430	00670L	162864690	103.40	103.40	102.80	102.95
1140430	00671R	45404464	3.70	3.71	3.69	3.71
1140430	00673R	190040506	7.88	7.95	7.85	7.95
1140430	00674R	38257877	7.70	7.73	7.67	7.69
1140430	00675L	314109649	67.75	68.70	67.55	67.90
1140430	00676R	67632382	13.58	13.62	13.51	13.58
1140430	00678	6767803	26.40	26.40	26.21	26.21
1140430	00680L	278910424	7.75	7.77	7.73	7.74
1140430	00681R	4255970	20.67	20.68	20.63	20.68
1140430	00682U	167424	20.20	20.23	20.20	20.23
1140430	00683L	1810562	20.91	20.98	20.90	20.92
1140430	00684R	5666451	15.88	15.90	15.85	15.86
1140430	00685L	45652807	60.80	61.65	60.60	60.95
1140430	00686R	13689922	2.43	2.45	2.42	2.44
1140430	00688L	144730075	7.71	7.73	7.69	7.71
1140430	00689R	2464472	21.37	21.40	21.35	21.35
1140430	00690	19335801	30.96	31.09	30.92	30.95
1140430	00692	35894901	39.27	39.47	39.18	39.29
1140430	00693U	14980178	20.36	20.38	20.24	20.25
1140430	00700	8066034	16.68	16.72	16.52	16.57
1140430	00701	31062865	26.72	26.94	26.69	26.87
1140430	00702	4239262	23.78	23.78	23.70	23.72
1140430	00703	6351724	18.77	18.77	18.59	18.62
1140430	00706L	85389004	6.67	6.69	6.65	6.66
1140430	00707R	222480	27.81	27.81	27.81	27.81
1140430	00708L	334499207	58.55	58.90	58.15	58.55
1140430	00709	5860547	32.38	32.38	32.04	32.15
1140430	00710B	4816190	19.39	19.40	19.27	19.27
1140430	00711B	2270279	15.79	15.80	15.75	15.75
1140430	00712	198083030	9.10	9.11	8.97	8.98
1140430	00713	448320906	50.45	50.60	50.30	50.30
1140430	00714	10680676	20.31	20.46	20.31	20.39
1140430	00715L	1523975215	10.00	10.03	9.85	9.89
1140430	00717	3563117	15.00	15.00	14.92	14.92
1140430	00728	6343309	27.87	28.11	27.87	27.91
1140430	00730	5058124	21.69	21.75	21.55	21.55
1140430	00731	39313428	64.20	64.50	64.15	64.25
1140430	00733	43539336	38.53	38.64	38.03	38.03
1140430	00735	3461338	29.79	29.89	29.74	29.76
1140430	00736	2388886	23.29	23.31	23.29	23.31
1140430	00737	3659051	29.39	29.39	29.16	29.16
1140430	00738U	84137540	28.54	28.60	28.25	28.32
1140430	00739	111381	21.57	21.57	21.53	21.53
1140430	00752	105017827	23.23	23.23	22.97	23.06
1140430	00753L	315462108	9.51	9.54	9.32	9.39
1140430	00757	192021728	94.20	94.20	93.40	93.40
1140430	00762	34937327	59.60	59.60	59.10	59.10
1140430	00763U	5265171	28.09	28.09	27.80	27.86
1140430	00770	23571297	41.53	41.53	41.03	41.04
1140430	00771	345235	16.60	16.60	16.55	16.55
1140430	00775B	3179801	32.96	32.96	32.77	32.77
1140430	00783	5163460	19.08	19.08	19.02	19.02
1140430	00830	341678011	34.77	34.77	34.39	34.41
1140430	00850	28017565	39.82	40.05	39.78	39.86
1140430	00851	629735	44.52	44.71	44.06	44.06
1140430	00852L	24125219	22.63	22.63	22.51	22.52
1140430	00861	29811580	40.93	40.93	40.60	40.80
1140430	00865B	33795019	47.30	47.40	46.83	46.84
1140430	00875	4313587	36.70	36.70	36.43	36.43
1140430	00876	3363736	33.75	33.75	33.44	33.44
1140430	00878	679382105	20.33	20.44	20.30	20.31
1140430	00881	104487813	20.78	20.86	20.70	20.73
1140430	00882	174908601	12.92	12.95	12.79	12.81
1140430	00885	17973072	11.80	11.85	11.72	11.72
1140430	00891	56409494	15.91	15.98	15.85	15.85
1140430	00892	21729911	14.97	15.06	14.90	14.93
1140430	00893	26638875	21.13	21.13	20.91	20.91
1140430	00894	19128859	17.26	17.34	17.16	17.21
1140430	00895	25853581	27.44	27.44	27.05	27.05
1140430	00896	3593692	14.64	14.70	14.60	14.61
1140430	00897	2852078	7.03	7.03	7.00	7.00
1140430	00898	2379042	6.57	6.58	6.54	6.55
1140430	00899	1382326	13.71	13.74	13.63	13.63
1140430	00900	92169710	12.51	12.53	12.41	12.44
1140430	00901	4480006	17.74	17.80	17.69	17.73
1140430	00902	6340405	8.03	8.03	7.97	7.98
1140430	00903	4957193	13.30	13.30	13.20	13.20
1140430	00904	13797328	15.86	15.95	15.80	15.80
1140430	00905	26655371	12.04	12.10	11.99	12.00
1140430	00907	44079034	14.37	14.48	14.35	14.40
1140430	00908	19487378	13.14	13.14	13.06	13.06
1140430	00909	45198378	26.95	26.96	26.68	26.69
1140430	00910	11261693	26.40	26.40	25.97	25.97
1140430	00911	2072129	21.19	21.19	21.00	21.00
1140430	00912	8585158	16.58	16.69	16.57	16.58
1140430	00913	727827	18.01	18.01	17.94	17.94
1140430	00915	86247738	22.26	22.39	22.20	22.25
1140430	00916	6207798	23.00	23.20	22.87	22.87
1140430	00917	16284044	21.05	21.05	20.85	20.85
1140430	00918	156157664	20.95	21.02	20.86	20.89
1140430	00919	833068312	21.16	21.20	21.03	21.06
1140430	00920	528176	12.15	12.15	12.06	12.07
1140430	00921	3889770	16.08	16.13	15.98	15.98
1140430	00922	94211378	18.57	18.68	18.52	18.58
1140430	00923	50177852	19.01	19.09	18.97	18.99
1140430	00924	50865367	22.85	22.85	22.63	22.64
1140430	00925	620217	15.99	16.20	15.94	16.02
1140430	00926	21592032	19.99	19.99	19.83	19.83
1140430	00927	39230857	15.96	16.01	15.89	15.89
1140430	00929	237256512	17.03	17.08	16.95	16.96
1140430	00930	20556969	16.46	16.56	16.43	16.44
1140430	00932	20633941	14.00	14.03	13.92	13.93
1140430	00934	35220865	16.60	16.65	16.49	16.53
1140430	00935	34915410	19.06	19.14	18.95	18.98
1140430	00936	32458098	13.93	13.94	13.82	13.82
1140430	00938	46521870	13.39	13.56	13.37	13.48
1140430	00939	63479807	13.29	13.32	13.25	13.25
1140430	00940	128568650	8.69	8.72	8.65	8.66
1140430	00941	18645879	12.63	12.63	12.45	12.47
1140430	00943	8434856	13.23	13.28	13.14	13.14
1140430	00944	8323655	13.70	13.73	13.62	13.62
1140430	00945B	115587857	14.68	14.68	14.53	14.54
1140430	00946	40847457	8.69	8.70	8.62	8.63
1140430	00947	19946658	12.18	12.25	12.08	12.08
1140430	00949	46875656	16.68	16.68	16.46	16.49
1140430	00951	19019913	7.17	7.17	7.10	7.13
1140430	00952	18315982	8.59	8.62	8.50	8.51
1140430	00953B	588034935	9.93	9.93	9.82	9.84
1140430	00954	8406490	7.56	7.56	7.46	7.49
1140430	00956	27716961	10.15	10.15	9.94	9.98
1140430	00960	26312540	13.41	13.42	13.07	13.18
1140430	00961	5187666	9.08	9.11	9.05	9.05
1140430	00962	4685707	8.75	8.75	8.54	8.54
1140430	00963	12268935	10.50	10.50	10.40	10.40
1140430	00964	11366825	9.68	9.68	9.57	9.59
1140430	00965	102634855	17.32	17.36	17.06	17.13
1140430	00971	18969730	13.31	13.31	13.10	13.12
1140430	00972	18668921	15.97	15.97	15.81	15.84
1140430	009800	41586530	8.77	8.77	8.68	8.68
1140430	009801	36304917	8.40	8.40	8.28	8.28
1140430	009802	54220513	9.06	9.10	9.03	9.05
1140430	009803	49807255	9.00	9.06	8.98	8.99
1140430	009804	97302467	10.28	10.35	10.26	10.31
1140430	01001T	6068750	13.15	13.15	13.10	13.12
1140430	01002T	3755149	15.02	15.03	15.01	15.03
1140430	01004T	46691	11.66	11.66	11.65	11.65
1140430	01007T	4465890	15.20	15.20	15.11	15.15
1140430	01009T	199130	6.69	6.83	6.56	6.83
1140430	01010T	142397900	9.97	10.02	9.97	10.00
1140430	020000
1140430	020011	70110	9.98	10.03	9.98	10.03
1140430	020012
1140430	020018	69210	23.07	23.07	23.07	23.07
1140430	020019	106980	17.83	17.83	17.83	17.83
1140430	02001L	196110	17.81	17.92	17.67	17.67
1140430	02001R	38790	1.55	1.57	1.55	1.57
1140430	02001S
1140430	020020	352260	10.97	11.03	10.97	10.98
1140430	020028	87970	8.00	8.00	7.97	7.97
1140430	020029	113620	8.74	8.74	8.74	8.74
1140430	020030	577750	5.57	5.57	5.54	5.56
1140430	020031	70440	5.42	5.42	5.41	5.41
1140430	020032	24350	4.87	4.87	4.87	4.87
1140430	020034	473480	7.20	7.20	7.15	7.16
1140430	020036	6280	6.28	6.28	6.28	6.28
1140430	020037
1140430	020038	29000	7.26	7.26	7.24	7.24
1140430	020039	49580	6.21	6.21	6.19	6.20
1140430	1101	457730896	29.80	30.00	29.65	29.65
1140430	1101B	293684	47.95	47.95	47.95	47.95
1140430	1102	357542617	44.50	45.40	44.50	45.00
1140430	1103	3807556	14.90	15.05	14.85	14.85
1140430	1104	8188211	28.10	28.15	27.95	27.95
1140430	1108	903231	13.95	13.95	13.85	13.85
1140430	1109	1429295	16.70	16.80	16.65	16.80
1140430	1110	4381153	18.25	18.70	18.15	18.45
1140430	1201	2041633	16.25	16.30	16.20	16.25
1140430	1203	2591674	38.05	38.10	37.90	38.10
1140430	1210	239493106	58.30	59.90	58.30	59.80
1140430	1213	140270	12.85	12.90	12.50	12.65
1140430	1215	22622374	99.10	100.00	99.00	100.00
1140430	1216	642254434	76.40	77.20	76.30	76.80
1140430	1217	4790473	11.20	11.25	11.15	11.20
1140430	1218	11508757	20.65	20.85	20.60	20.65
1140430	1219	9230201	13.85	14.15	13.85	14.15
1140430	1220	3974740	14.25	14.30	14.15	14.25
1140430	1227	17373509	34.00	34.00	33.70	33.70
1140430	1229	68693018	43.70	44.10	43.20	43.70
1140430	1231	28250851	131.50	131.50	129.50	130.00
1140430	1232	14620573	151.50	152.00	150.50	151.00
1140430	1233	348249	34.00	34.45	33.90	34.40
1140430	1234	3567133	39.00	39.10	38.95	39.10
1140430	1235	412724	98.00	99.20	97.50	99.20
1140430	1236	61117	21.05	21.10	21.05	21.10
1140430	1256	550302	122.00	122.00	121.50	122.00
1140430	1301	260869385	34.45	34.45	33.90	34.00
1140430	1303	149041092	30.75	30.80	30.45	30.60
1140430	1304	11470929	10.45	10.45	10.20	10.20
1140430	1305	3864954	11.30	11.30	11.10	11.10
1140430	1307	85445230	38.90	39.65	38.20	39.20
1140430	1308	13997447	12.90	13.00	12.60	12.65
1140430	1309	3622955	12.05	12.05	11.85	12.00
1140430	1310	3241327	9.04	9.11	8.98	8.99
1140430	1312	35018386	12.00	12.05	11.70	11.75
1140430	1312A	321500	23.00	23.10	22.90	22.90
1140430	1313	8119739	8.40	8.43	8.31	8.32
1140430	1314	46736685	7.20	7.24	7.12	7.18
1140430	1315	377718	66.00	66.00	65.40	65.60
1140430	1316	187413238	14.95	15.20	14.50	14.60
1140430	1319	506218712	135.00	135.00	131.00	131.50
1140430	1321	2989545	34.65	34.90	34.50	34.65
1140430	1323	802738	20.60	20.70	20.45	20.70
1140430	1324	336939	11.45	11.45	11.40	11.40
1140430	1325	25343596	27.30	28.35	27.00	28.35
1140430	1326	152103786	25.05	25.10	24.85	24.90
1140430	1337	843669	5.90	5.90	5.72	5.80
1140430	1338	2734776	24.10	24.80	24.05	24.05
1140430	1339	2091276	53.50	53.70	52.40	52.60
1140430	1340	170048	7.23	7.23	7.13	7.23
1140430	1341	276064	63.70	64.20	63.70	64.20
1140430	1342	24736726	95.30	95.30	93.30	93.50
1140430	1402	174893016	32.80	33.25	32.70	32.85
1140430	1409	13566334	12.45	12.55	12.40	12.45
1140430	1410	462500	32.90	33.25	32.80	33.25
1140430	1413	254847	11.20	11.65	11.20	11.65
1140430	1414	7768079	19.00	19.50	18.80	18.85
1140430	1416	1245330	12.40	12.40	12.30	12.35
1140430	1417	535966	7.90	7.95	7.86	7.91
1140430	1418	64060	20.70	20.70	20.70	20.70
1140430	1419	1028832	40.85	41.15	40.85	41.00
1140430	1423	1837899	32.55	32.80	32.50	32.80
1140430	1432	669124	16.25	16.35	16.20	16.25
1140430	1434	14195199	16.75	16.80	16.55	16.55
1140430	1435	46072	36.30	36.30	36.30	36.30
1140430	1436	22068675	119.00	120.00	118.00	119.00
1140430	1437	3252119	31.95	32.00	31.75	31.80
1140430	1438	2018388	44.30	44.80	43.75	44.70
1140430	1439	524550	31.45	31.45	30.40	30.95
1140430	1440	14202727	12.20	12.40	12.00	12.00
1140430	1441	1815887	12.50	13.10	12.50	13.10
1140430	1442	83094462	70.60	72.00	69.70	72.00
1140430	1443	850971	28.10	28.60	28.10	28.55
1140430	1444	3805003	7.52	7.55	7.42	7.44
1140430	1445	384531	14.10	14.20	14.10	14.10
1140430	1446	6956943	26.00	26.55	25.80	25.85
1140430	1447	3622589	6.25	6.29	6.22	6.22
1140430	1449	9444919	13.90	14.45	13.70	13.85
1140430	1451	1486661	18.50	18.60	18.25	18.30
1140430	1452	644065	12.50	12.50	12.40	12.40
1140430	1453	2291366	14.00	14.00	13.55	13.60
1140430	1454	112850	14.15	14.15	14.05	14.10
1140430	1455	3754134	9.51	9.59	9.45	9.58
1140430	1456	523124	13.80	13.80	12.85	13.50
1140430	1457	433992	17.10	17.10	16.95	17.00
1140430	1459	3532274	11.90	12.00	11.60	11.60
1140430	1460	2028494	6.80	6.85	6.75	6.75
1140430	1463	13110873	22.85	23.15	22.60	22.60
1140430	1464	8994728	14.55	14.75	14.35	14.35
1140430	1465	377345	13.95	13.95	13.85	13.90
1140430	1466	6569140	14.80	14.85	14.40	14.45
1140430	1467	984578	9.22	9.22	9.07	9.09
1140430	1468	649300	13.25	13.40	13.15	13.35
1140430	1470	3864640	25.55	26.45	24.85	24.85
1140430	1471	11156281	9.99	10.85	9.93	10.85
1140430	1472	53413456	112.00	112.00	99.30	100.50
1140430	1473	7350064	29.65	30.30	29.65	30.00
1140430	1474	1778955	12.85	12.85	12.75	12.80
1140430	1475	2618921	43.20	43.85	41.45	42.50
1140430	1476	665338602	405.00	414.00	405.00	414.00
1140430	1477	255066317	287.00	288.00	282.00	284.00
1140430	1503	154801707	144.00	145.50	141.00	142.00
1140430	1504	135919496	49.10	49.65	48.85	49.10
1140430	1506	732839	11.75	11.90	11.70	11.90
1140430	1512	528441	7.08	7.10	7.00	7.00
1140430	1513	425862846	128.50	130.00	126.50	127.00
1140430	1514	305639069	93.20	94.30	91.30	92.10
1140430	1515	7775926	31.30	31.80	31.15	31.70
1140430	1516	1537536	15.20	15.20	14.75	14.90
1140430	1517	1720401	11.20	11.25	11.00	11.15
1140430	1519	2311073912	423.00	434.00	417.50	421.00
1140430	1521	1610875	29.55	29.55	29.05	29.05
1140430	1522	131903858	49.80	49.90	48.00	48.20
1140430	1522A
1140430	1524	266695100	34.50	35.30	33.85	33.95
1140430	1525	1278300	62.70	62.70	61.60	61.60
1140430	1526	696670	19.60	19.80	19.15	19.15
1140430	1527	3102934	37.10	37.65	37.10	37.20
1140430	1528	126168093	13.05	14.15	12.95	13.50
1140430	1529	14484989	22.60	23.25	22.30	22.30
1140430	1530	4503978	30.40	32.00	30.25	30.25
1140430	1531	1160541	12.85	12.85	12.65	12.80
1140430	1532	31589727	26.30	26.70	26.00	26.45
1140430	1533	5942486	31.50	32.55	31.50	32.55
1140430	1535	2479521	55.30	55.90	55.20	55.40
1140430	1536	2415546773	62.00	67.20	61.20	63.20
1140430	1537	17647860	141.50	143.50	141.00	142.50
1140430	1538	135426	28.60	29.00	28.50	29.00
1140430	1539	2588398	19.65	20.55	19.45	19.70
1140430	1540	197439885	31.00	33.40	30.80	32.00
1140430	1541	672776	24.90	25.10	24.75	24.75
1140430	1558	8542867	99.80	101.00	99.30	99.30
1140430	1560	1601583825	247.00	247.50	238.50	243.50
1140430	1563	30383934	62.10	62.40	61.60	62.00
1140430	1568	1858267	24.70	24.75	24.20	24.20
1140430	1582	75067794	80.20	81.10	79.10	79.30
1140430	1583	5377975	61.40	62.20	60.90	60.90
1140430	1587	4957987	30.20	30.70	29.90	30.10
1140430	1589	2900282	29.05	29.75	29.00	29.25
1140430	1590	2212265641	897.00	911.00	875.00	880.00
1140430	1597	721498594	80.00	88.00	79.60	88.00
1140430	1598	5991209	24.05	24.10	23.55	23.60
1140430	1603	3493400	33.85	34.00	33.55	33.65
1140430	1604	3044942	25.25	25.50	25.25	25.40
1140430	1605	489231997	20.80	21.40	20.65	20.65
1140430	1608	33154458	24.60	24.95	24.30	24.55
1140430	1609	104867256	36.20	36.60	35.70	35.70
1140430	1611	3450781	13.90	13.90	13.55	13.60
1140430	1612	17094777	31.20	31.40	30.85	30.85
1140430	1614	924858	38.20	38.40	37.85	37.95
1140430	1615	27002528	54.00	54.00	52.10	52.10
1140430	1616	35749724	24.95	24.95	24.25	24.25
1140430	1617	4417207	17.65	17.75	17.10	17.10
1140430	1618	56635573	38.90	39.20	38.25	38.25
1140430	1626	624683	12.30	12.30	12.05	12.10
1140430	1702	21253018	47.00	47.30	46.90	47.00
1140430	1707	16448123	137.00	137.00	136.00	136.00
1140430	1708	26782671	33.35	33.65	33.10	33.15
1140430	1709	4284294	17.40	17.60	17.30	17.30
1140430	1710	12813931	13.85	13.85	13.55	13.60
1140430	1711	11934831	16.95	17.10	16.70	16.75
1140430	1712	46071089	40.75	41.00	40.05	40.05
1140430	1713	15655450	54.40	54.40	53.60	54.10
1140430	1714	5560639	8.44	8.49	8.38	8.40
1140430	1717	29811351	25.75	25.95	25.45	25.50
1140430	1718	8772148	6.38	6.42	6.33	6.34
1140430	1720	6462910	58.40	58.80	58.20	58.20
1140430	1721	6392423	12.05	12.30	11.80	11.85
1140430	1722	65954774	51.50	52.10	51.10	51.20
1140430	1723	15808264	92.60	93.00	91.40	91.40
1140430	1725	1086540	29.80	30.10	29.50	30.10
1140430	1726	1042779	75.70	75.70	75.20	75.30
1140430	1727	3622933	23.45	23.50	22.80	22.90
1140430	1730	1189756	53.30	55.20	53.30	55.00
1140430	1731	2173577	22.10	22.20	22.00	22.05
1140430	1732	19086034	24.90	26.25	24.90	26.25
1140430	1733	4478597	31.95	32.15	30.40	31.45
1140430	1734	4893662	31.90	32.00	31.70	31.75
1140430	1735	545259	16.60	16.65	16.35	16.35
1140430	1736	131033999	173.50	176.00	170.00	172.00
1140430	1737	11850471	31.05	31.50	31.05	31.45
1140430	1752	2223417	36.45	36.90	36.45	36.55
1140430	1760	12818139	72.00	72.30	70.00	70.10
1140430	1762	3408552	29.00	29.45	29.00	29.15
1140430	1773	22347885	133.00	133.50	131.50	133.00
1140430	1776	631845	17.70	17.80	17.60	17.70
1140430	1783	3768597	42.55	43.20	42.55	42.80
1140430	1786	34776166	96.00	96.30	94.10	94.50
1140430	1789	7635426	18.90	19.10	18.80	18.80
1140430	1795	220077276	219.00	223.00	219.00	219.50
1140430	1802	52468511	14.35	14.45	14.05	14.05
1140430	1805	305800	15.45	15.45	15.20	15.20
1140430	1806	14869025	11.20	11.25	10.95	11.00
1140430	1808	24896354	32.80	33.10	32.20	32.25
1140430	1809	4691242	16.25	16.40	16.05	16.10
1140430	1810	33524028	18.35	18.40	17.75	17.80
1140430	1817	1632374	45.65	45.65	45.05	45.25
1140430	1903	13544788	46.00	46.00	45.30	45.45
1140430	1904	12331922	17.75	17.75	17.45	17.45
1140430	1905	10899262	13.05	13.20	12.70	12.75
1140430	1906	625679	12.90	12.95	12.65	12.85
1140430	1907	60907138	27.00	27.25	26.10	26.10
1140430	1909	8374217	9.18	9.22	9.10	9.11
1140430	2002	315393115	20.45	20.65	20.40	20.65
1140430	2002A	325286	39.50	39.65	39.50	39.65
1140430	2006	60963947	65.30	65.50	64.50	64.50
1140430	2007	1365410	8.19	8.25	8.11	8.14
1140430	2008	135583
1140430	2009	159958835	34.90	35.65	34.45	35.20
1140430	2010	15429786	18.15	18.20	18.00	18.15
1140430	2012	420606	20.85	21.00	20.65	20.85
1140430	2013	3993820	43.90	44.00	43.70	43.70
1140430	2014	91939211	16.60	16.70	15.95	16.10
1140430	2015	59144746	61.00	61.20	59.40	60.10
1140430	2017	1819249	10.00	10.05	9.90	9.91
1140430	2020	17556991	28.50	28.70	28.35	28.65
1140430	2022	1798580	8.30	8.30	8.18	8.18
1140430	2023	17912713	15.80	15.95	15.75	15.80
1140430	2024	489840	17.15	17.30	17.10	17.15
1140430	2025	926408	12.35	12.35	12.10	12.20
1140430	2027	604028786	43.00	43.00	41.65	41.85
1140430	2028	2325955	18.50	18.50	18.15	18.25
1140430	2029	3095141	24.35	24.35	24.00	24.00
1140430	2030	2785212	15.30	15.40	15.05	15.05
1140430	2031	22260842	44.00	44.20	42.75	43.05
1140430	2032	3240492	15.50	15.55	15.05	15.05
1140430	2033	1185236	18.30	18.40	18.05	18.05
1140430	2034	60420008	22.75	22.75	21.20	21.20
1140430	2038	5234273	15.50	15.50	14.70	14.85
1140430	2049	7391931487	228.50	239.50	219.50	220.00
1140430	2059	1797142995	1790.00	1795.00	1730.00	1745.00
1140430	2062	20077448	26.65	27.00	26.20	26.35
1140430	2069	1406943	16.50	16.50	16.20	16.25
1140430	2101	84650288	38.25	39.00	37.55	39.00
1140430	2102	3364615	18.15	18.15	17.80	17.90
1140430	2103	10694711	18.85	18.85	18.70	18.70
1140430	2104	6926019	10.75	10.80	10.55	10.60
1140430	2105	79980822	49.30	49.75	49.10	49.35
1140430	2106	11892274	23.85	23.95	23.55	23.55
1140430	2107	10107467	25.15	25.15	24.80	24.95
1140430	2108	7034348	27.00	27.15	26.70	26.70
1140430	2109	7890209	17.05	17.65	17.05	17.40
1140430	2114	1285303	88.20	88.90	88.00	88.70
1140430	2115	3068056	28.55	28.55	28.05	28.10
1140430	2201	95702592	39.95	39.95	39.25	39.30
1140430	2204	122136874	71.50	72.50	71.00	71.50
1140430	2206	68487602	69.60	69.80	69.20	69.20
1140430	2207	195991251	609.00	619.00	609.00	619.00
1140430	2208	25032594	16.90	17.00	16.70	16.80
1140430	2211	43485561	83.00	83.60	81.80	82.50
1140430	2227	1351433	61.10	61.90	61.00	61.90
1140430	2228	62729481	97.00	97.80	95.50	95.90
1140430	2231	27612938	91.30	91.30	89.80	89.80
1140430	2233	874849622	176.50	187.00	173.00	173.50
1140430	2236	29132686	93.90	97.30	93.30	93.80
1140430	2239	850915	31.25	31.50	30.95	31.10
1140430	2241	9209321	25.15	26.55	25.10	25.20
1140430	2243	6369911	13.70	13.90	13.25	13.30
1140430	2247	25717742	287.50	287.50	284.50	285.00
1140430	2248	4145539	54.40	54.40	52.50	53.50
1140430	2250	280354885	101.50	110.00	100.50	103.00
1140430	2254	1354900	61.60	62.40	61.60	61.60
1140430	2258	13787535	40.10	40.10	39.20	39.60
1140430	2301	696882909	93.10	96.20	93.10	96.00
1140430	2302	18763581	17.75	18.05	17.20	17.20
1140430	2303	1372385996	44.75	45.30	44.75	45.20
1140430	2305	4907572	11.10	11.10	10.60	10.60
1140430	2308	2893859112	337.50	338.50	333.00	333.50
1140430	2312	159470102	20.40	20.40	19.70	19.70
1140430	2313	612534804	56.50	56.80	55.80	56.00
1140430	2314	10378687	11.20	11.30	10.90	10.95
1140430	2316	23466094	39.05	39.45	38.45	38.55
1140430	2317	5991475670	143.00	144.00	141.50	141.50
1140430	2321	75304	15.20	15.60	14.60	14.70
1140430	2323	17697695	8.04	8.04	7.89	7.91
1140430	2324	340031884	27.55	27.80	27.15	27.35
1140430	2327	959173885	460.00	469.00	456.00	459.00
1140430	2328	2163683443	38.00	39.65	37.40	37.60
1140430	2329	92399606	32.70	33.10	31.80	31.90
1140430	2330	35471028626	901.00	908.00	899.00	908.00
1140430	2331	11777870	15.55	15.80	15.40	15.45
1140430	2332	103943970	16.95	16.95	16.30	16.35
1140430	2337	512496671	20.85	20.95	19.85	19.85
1140430	2338	23647579	31.60	32.05	31.00	31.00
1140430	2340	15850763	21.80	22.40	21.60	21.70
1140430	2342	4863806	24.55	24.75	24.25	24.25
1140430	2344	731376355	16.05	16.15	15.70	15.75
1140430	2345	2582444142	593.00	597.00	586.00	594.00
1140430	2347	457497651	72.40	73.10	70.90	70.90
1140430	2348	75467230	121.50	122.00	117.50	119.50
1140430	2348A	463950	35.75	35.75	35.60	35.60
1140430	2349	25306721	10.65	10.95	10.60	10.65
1140430	2351	65679339	73.70	74.00	71.70	71.70
1140430	2352	82819019	26.40	26.70	26.15	26.70
1140430	2353	466456034	34.00	34.95	33.80	34.90
1140430	2354	631234833	59.20	60.50	59.00	59.00
1140430	2355	49917908	32.00	32.35	31.60	32.25
1140430	2356	340440464	41.65	41.65	40.65	40.65
1140430	2357	1277100757	584.00	587.00	576.00	580.00
1140430	2359	4946135977	131.00	141.50	129.00	132.00
1140430	2360	539917622	299.00	299.00	290.50	292.50
1140430	2362	73188937	49.00	49.10	47.70	48.00
1140430	2363	192833016	49.85	50.60	48.55	48.55
1140430	2364	4311157	76.40	76.70	74.80	75.20
1140430	2365	502037602	35.20	38.50	34.35	38.50
1140430	2367	162092558	25.05	25.10	24.05	24.10
1140430	2368	853181669	197.50	198.00	190.50	191.50
1140430	2369	7663915	14.15	14.20	13.80	14.00
1140430	2371	529112030	40.95	41.30	40.60	40.60
1140430	2373	1454944	61.30	61.80	61.00	61.20
1140430	2374	652859093	46.65	49.30	46.30	46.45
1140430	2375	46915292	57.30	57.90	56.20	56.40
1140430	2376	457967833	232.50	237.00	228.00	228.50
1140430	2377	326330959	141.50	142.50	139.50	139.50
1140430	2379	891958277	521.00	527.00	518.00	524.00
1140430	2380	92149	3.91	3.91	3.88	3.88
1140430	2382	3593536865	239.50	243.00	238.00	238.50
1140430	2383	2179800924	559.00	563.00	549.00	556.00
1140430	2385	535245816	156.00	156.50	154.00	154.00
1140430	2387	60592575	52.90	53.50	52.50	52.50
1140430	2388	172714193	74.30	74.70	72.30	72.50
1140430	2390	20441020	11.30	11.65	10.85	10.85
1140430	2392	109497721	49.70	50.40	48.90	48.90
1140430	2393	163074692	76.10	76.80	75.30	76.60
1140430	2395	915913178	343.00	346.00	334.50	337.00
1140430	2397	10398103	62.00	63.20	61.20	62.00
1140430	2399	21565357	19.15	19.50	18.70	18.75
1140430	2401	29915337	21.60	22.10	21.25	21.25
1140430	2402	60448750	37.30	37.30	36.45	36.55
1140430	2404	1255026364	462.00	462.00	441.50	442.00
1140430	2405	40504316	17.05	17.35	16.65	16.65
1140430	2406	13203920	12.45	12.60	12.10	12.15
1140430	2408	1805979358	37.35	37.70	35.90	36.00
1140430	2409	167267816	12.45	12.45	12.25	12.30
1140430	2412	1242629718	129.00	129.50	128.50	129.50
1140430	2413	2082374	19.20	19.40	18.75	18.75
1140430	2414	1309521	38.55	38.70	38.40	38.45
1140430	2415	1040980	23.50	23.55	23.25	23.25
1140430	2417	77768254	38.50	39.85	38.20	38.65
1140430	2419	10960401	22.10	22.10	21.55	21.55
1140430	2420	9847251	54.00	54.30	53.10	53.10
1140430	2421	101916814	86.80	87.30	86.00	86.10
1140430	2423	5815651	41.70	42.55	41.70	41.95
1140430	2424	14970201	77.40	81.60	77.40	81.60
1140430	2425	22362142	36.20	36.35	35.45	35.50
1140430	2426	10538244	16.25	16.35	15.80	15.85
1140430	2427	44780572	25.85	26.00	24.65	24.85
1140430	2428	43476769	130.00	131.50	127.50	127.50
1140430	2429	481225372	54.80	57.30	53.80	53.80
1140430	2430	837692	26.75	26.80	26.60	26.70
1140430	2431	14866103	12.25	12.25	11.60	11.60
1140430	2432	983163	31.60	31.60	30.25	30.35
1140430	2433	940573	50.20	50.30	50.20	50.20
1140430	2434	375415	28.85	29.60	28.05	29.60
1140430	2436	24416133	46.40	46.40	45.00	45.10
1140430	2438	39372064	35.80	37.60	35.10	36.00
1140430	2439	220109621	113.50	115.00	113.00	113.00
1140430	2440	6008225	15.25	15.30	14.60	14.60
1140430	2441	26451379	55.40	55.60	54.80	54.80
1140430	2442	5985289	23.60	23.75	23.25	23.40
1140430	2444	3436061	12.75	12.75	12.30	12.35
1140430	2449	624419666	88.30	88.30	86.60	86.80
1140430	2450	1276672	31.80	31.80	31.60	31.75
1140430	2451	95582592	103.00	103.50	100.00	100.00
1140430	2453	264453335	65.50	65.60	62.90	63.30
1140430	2454	7714260515	1370.00	1370.00	1350.00	1350.00
1140430	2455	663689379	100.50	104.00	98.30	99.50
1140430	2457	36719575	25.85	26.50	25.60	25.70
1140430	2458	394847401	129.00	131.50	127.50	131.00
1140430	2459	8239610	61.00	61.00	59.90	60.20
1140430	2460	4895079	19.30	19.45	18.75	18.80
1140430	2461	5209991	17.20	17.25	16.90	16.95
1140430	2462	4902141	21.65	22.00	21.30	21.30
1140430	2464	771644169	61.40	66.80	60.90	61.50
1140430	2465	14401943	48.00	48.00	46.40	46.50
1140430	2466	202841476	92.10	92.40	87.70	88.70
1140430	2467	112437780	143.00	144.50	140.50	141.50
1140430	2468	1846616308	82.50	85.30	78.20	78.80
1140430	2471	574538786	68.20	68.30	64.00	64.60
1140430	2472	103085775	73.30	73.90	72.00	72.00
1140430	2474	365956949	216.50	219.50	216.50	217.00
1140430	2476	199082802	73.50	74.00	72.20	72.70
1140430	2477	9821150	22.40	22.50	22.05	22.20
1140430	2478	11845154	46.35	47.55	46.35	46.65
1140430	2480	113477192	150.50	151.00	146.50	147.00
1140430	2481	37630033	45.35	45.40	44.10	44.15
1140430	2482	14998396	21.70	21.75	20.10	20.35
1140430	2483	859932	18.45	18.45	18.15	18.35
1140430	2484	4029494	21.05	21.05	20.50	20.90
1140430	2485	5527286	12.10	12.15	11.80	11.80
1140430	2486	472967926	79.40	80.50	78.10	78.30
1140430	2488	8165919	47.25	47.25	46.75	46.80
1140430	2489	30416610	14.60	14.65	14.20	14.25
1140430	2491	106668	10.90	11.00	10.90	10.95
1140430	2492	70587550	79.20	80.10	78.00	78.10
1140430	2493	20455026	88.70	89.50	87.60	87.60
1140430	2495	164736863	26.50	26.50	24.50	24.70
1140430	2496	2134186	76.90	77.10	76.70	76.70
1140430	2497	14034520	48.50	49.00	47.90	48.25
1140430	2498	190778279	39.65	40.50	38.70	38.70
1140430	2501	28449504	19.70	19.70	19.30	19.30
1140430	2504	89289329	39.90	40.15	39.25	39.25
1140430	2505	1719826	19.80	20.20	19.80	19.90
1140430	2506	743279	10.15	10.25	10.15	10.20
1140430	2509	1919402	14.20	14.40	14.10	14.30
1140430	2511	8997308	9.17	9.23	9.10	9.11
1140430	2514	2654598	17.05	17.25	16.90	17.10
1140430	2515	57418100	10.45	10.65	10.40	10.55
1140430	2516	18507970	19.00	19.10	18.25	18.40
1140430	2520	147939691	50.90	51.50	50.70	50.80
1140430	2524	11617585	48.30	48.60	47.50	47.50
1140430	2527	5752977	28.75	29.10	28.70	29.10
1140430	2528	18287819	36.20	36.35	35.65	35.70
1140430	2530	17111270	33.70	33.80	33.15	33.15
1140430	2534	8351019	22.70	22.85	22.65	22.80
1140430	2535	25589386	55.50	56.30	55.50	56.20
1140430	2536	4061650	29.75	30.20	29.60	29.65
1140430	2537	12468624	10.65	10.95	10.60	10.60
1140430	2538	1267521	12.70	12.70	12.60	12.65
1140430	2539	47819475	62.00	62.00	60.70	60.80
1140430	2540	43760298	83.60	84.00	82.50	82.50
1140430	2542	139471638	40.40	40.90	40.20	40.80
1140430	2543	403883435	75.20	75.60	72.20	72.80
1140430	2545	26733053	52.00	52.50	51.50	51.50
1140430	2546	4681698	79.60	79.80	78.50	79.00
1140430	2547	48789747	12.65	12.85	12.40	12.60
1140430	2548	44704932	103.50	105.50	103.50	104.00
1140430	2597	36182725	171.00	172.50	169.50	170.00
1140430	2601	9640783	6.26	6.29	6.15	6.15
1140430	2603	1616205682	206.50	207.00	204.50	206.50
1140430	2605	45810032	23.55	23.55	23.10	23.10
1140430	2606	291675320	53.40	53.60	52.10	52.30
1140430	2607	40626716	29.30	29.35	28.90	28.90
1140430	2608	4836084	35.65	35.75	35.45	35.45
1140430	2609	1843540574	69.30	69.40	67.80	68.00
1140430	2610	315923954	21.10	21.15	20.85	21.05
1140430	2611	2995641	20.15	20.15	19.90	19.95
1140430	2612	8449190	41.10	41.25	40.35	40.35
1140430	2613	17271581	29.15	29.20	28.45	28.55
1140430	2614	3654779	16.55	16.55	16.30	16.35
1140430	2615	523944856	82.40	82.70	81.80	82.50
1140430	2616	321183	15.50	15.65	15.45	15.60
1140430	2617	8832697	27.80	27.90	27.60	27.60
1140430	2618	970329128	38.55	38.60	38.05	38.50
1140430	2630	68885546	38.90	39.00	37.50	37.70
1140430	2633	114614724	26.75	27.20	26.75	27.15
1140430	2634	347300808	47.95	48.20	46.60	46.65
1140430	2636	12409559	71.40	71.50	70.50	70.50
1140430	2637	395702841	61.70	61.70	60.20	60.40
1140430	2642	909319	27.35	27.70	27.30	27.40
1140430	2645	68605095	105.00	105.00	103.00	104.00
1140430	2646	98815536	24.10	24.25	23.95	24.25
1140430	2701	1396097	11.25	11.40	11.25	11.35
1140430	2702	754684	13.30	13.50	13.25	13.25
1140430	2704	5654953	45.30	45.50	44.50	44.90
1140430	2705	879539	17.05	17.30	17.05	17.10
1140430	2706	1049068	13.25	13.35	13.20	13.25
1140430	2707	60701955	197.00	199.50	196.00	199.50
1140430	2712	102543	19.50	19.70	19.50	19.65
1140430	2722	2244299	29.50	30.20	28.95	29.70
1140430	2723	13359955	93.10	93.70	91.90	91.90
1140430	2727	55274685	221.50	226.00	220.50	222.00
1140430	2731	261362099	138.00	141.00	136.00	136.00
1140430	2739	7073737	41.35	43.00	41.30	41.75
1140430	2748	9068554	49.10	51.50	49.10	50.50
1140430	2753	50154005	183.00	185.00	181.00	182.50
1140430	2762	4276675	83.80	83.90	82.10	82.90
1140430	2801	393828653	18.25	18.30	18.10	18.20
1140430	2809	58982752	48.40	48.70	48.20	48.20
1140430	2812	166723405	19.50	19.90	19.50	19.80
1140430	2816	3425373	28.80	29.10	28.70	28.80
1140430	2820	9063610	14.90	15.00	14.90	14.90
1140430	2832	39123201	33.90	34.70	33.85	34.30
1140430	2834	219820918	14.20	14.40	14.10	14.15
1140430	2836	40723678	11.65	11.85	11.60	11.85
1140430	2836A	533150	22.20	22.45	22.15	22.45
1140430	2838	35618225	16.45	16.80	16.45	16.60
1140430	2838A	1616268	53.90	53.90	53.80	53.90
1140430	2845	67058596	12.85	13.00	12.85	12.85
1140430	2849	941116	13.15	13.15	13.00	13.05
1140430	2850	44208672	105.50	106.50	104.50	106.50
1140430	2851	32129836	26.30	26.50	26.25	26.25
1140430	2852	22438549	29.45	29.45	28.95	29.40
1140430	2855	52562732	23.85	23.85	23.50	23.50
1140430	2867	34092045	5.58	5.63	5.50	5.51
1140430	2880	209933726	26.75	27.20	26.70	27.00
1140430	2881	3624940118	82.50	85.50	82.50	84.30
1140430	2881A	6466554	63.90	64.00	63.90	64.00
1140430	2881B	9529662	62.50	62.60	62.40	62.50
1140430	2881C	1487619	51.80	52.00	51.70	52.00
1140430	2882	4503963546	58.40	59.40	57.70	58.50
1140430	2882A	9002195	61.80	62.00	61.80	61.90
1140430	2882B	3833682	61.50	61.60	61.40	61.60
1140430	2883	894487929	16.25	16.50	16.25	16.50
1140430	2883B	7970277	7.84	7.84	7.81	7.84
1140430	2884	899334663	27.75	28.35	27.70	28.30
1140430	2885	1150084840	30.40	31.10	30.35	31.10
1140430	2886	777473210	37.40	37.90	37.30	37.75
1140430	2887	676623425	16.40	16.70	16.35	16.70
1140430	2887E	4438343	50.80	51.00	50.80	51.00
1140430	2887F	526192	46.50	46.75	46.50	46.75
1140430	2887Z1	529146	15.80	15.85	15.80	15.85
1140430	2888	546082471	11.60	11.80	11.60	11.80
1140430	2888A	1719109	38.85	39.00	38.85	38.90
1140430	2888B	3483006	38.80	38.90	38.80	38.90
1140430	2889	33078235	12.10	12.20	12.05	12.10
1140430	2890	618512223	21.30	21.50	21.15	21.30
1140430	2891	3075263032	39.05	39.40	38.85	39.30
1140430	2891B	699801	63.40	63.50	63.40	63.50
1140430	2891C	178883	59.30	59.40	59.30	59.40
1140430	2892	634885597	25.20	25.50	25.15	25.40
1140430	2897	40677671	9.45	9.60	9.45	9.49
1140430	2897B	189900	11.85	11.90	11.85	11.85
1140430	2901	636619	25.15	25.15	24.70	24.80
1140430	2903	60745478	23.35	23.70	23.25	23.45
1140430	2904	225039	18.00	18.10	18.00	18.00
1140430	2905	19342603	13.50	14.05	13.50	13.60
1140430	2906	903350	15.50	15.50	15.35	15.35
1140430	2908	10757689	20.30	20.30	20.20	20.30
1140430	2910	441276	21.80	21.95	21.70	21.85
1140430	2911	300925	5.26	5.45	5.22	5.22
1140430	2912	434459152	258.50	261.00	258.00	261.00
1140430	2913	17766443	15.95	16.50	15.95	16.35
1140430	2915	76808560	55.00	55.60	54.70	54.70
1140430	2923	1056908	21.95	21.95	20.65	21.10
1140430	2929	8469099	11.65	11.65	10.85	10.90
1140430	2939	1405990	31.00	31.15	29.50	29.60
1140430	2945	347656	37.90	38.40	37.90	38.10
1140430	3002	825502	13.70	13.70	13.45	13.55
1140430	3003	34923121	54.50	55.80	54.50	55.10
1140430	3004	6587398	93.90	95.10	93.50	94.30
1140430	3005	180897740	109.50	109.50	107.00	107.00
1140430	3006	69390098	52.90	53.20	51.40	51.40
1140430	3008	1388838290	2215.00	2290.00	2215.00	2260.00
1140430	3010	48615388	96.40	96.70	94.70	94.90
1140430	3011	6829477	13.55	14.00	13.40	13.55
1140430	3013	534615664	90.70	91.40	88.00	88.20
1140430	3014	83297643	131.50	131.50	129.00	129.50
1140430	3015	39911551	52.80	54.30	52.20	53.90
1140430	3016	9350752	33.65	34.35	33.60	33.85
1140430	3017	2433773102	473.00	474.00	463.00	464.00
1140430	3018	170783	19.95	20.30	19.95	20.30
1140430	3019	3473740751	137.50	142.50	134.00	135.00
1140430	3021	2556198	18.45	18.45	18.00	18.05
1140430	3022	322062580	84.70	86.50	82.70	83.50
1140430	3023	399964091	223.50	227.50	221.00	221.00
1140430	3024	13410255	15.30	15.55	15.00	15.20
1140430	3025	17445458	52.80	53.60	51.50	52.00
1140430	3026	16223842	83.20	83.50	82.70	83.50
1140430	3027	11374248	31.65	32.00	31.00	31.25
1140430	3028	5416712	32.00	32.00	31.70	31.80
1140430	3029	1796857916	130.50	132.00	123.50	124.00
1140430	3030	309769564	106.50	111.00	105.00	107.00
1140430	3031	5239008	18.80	18.85	18.15	18.15
1140430	3032	166092498	67.20	68.20	65.30	65.30
1140430	3033	41838324	32.80	33.10	32.60	32.80
1140430	3034	1215900823	510.00	523.00	510.00	519.00
1140430	3035	1093274888	184.00	184.50	179.50	180.00
1140430	3036	768493216	115.00	117.50	114.00	116.50
1140430	3036A	6407233	50.30	50.60	50.30	50.50
1140430	3037	1657752024	95.20	96.70	93.60	93.90
1140430	3038	14985565	24.85	24.90	23.95	23.95
1140430	3040	80310027	46.90	46.95	42.10	43.00
1140430	3041	60250198	27.60	27.80	26.30	26.70
1140430	3042	115900075	89.40	90.70	88.50	88.50
1140430	3043	2457771	26.00	26.55	25.60	25.75
1140430	3044	254324786	184.00	185.00	182.00	183.50
1140430	3045	420247773	113.00	114.50	113.00	113.50
1140430	3046	3146196	46.15	46.70	46.00	46.00
1140430	3047	200326375	24.10	24.15	22.30	22.50
1140430	3048	9774160	25.50	25.65	24.55	24.55
1140430	3049	3823004	7.12	7.15	6.96	6.98
1140430	3050	8650735	13.65	13.85	13.45	13.70
1140430	3051	22839222	31.70	32.60	31.55	31.70
1140430	3052	1742532	11.30	11.35	11.20	11.20
1140430	3054	255787	25.00	25.00	24.10	24.10
1140430	3055	33106866	51.20	54.10	49.70	49.75
1140430	3056	192396656	38.45	38.55	37.30	37.55
1140430	3057	567668	8.51	8.55	8.41	8.41
1140430	3058	3959413	11.70	11.75	11.35	11.45
1140430	3059	501666594	35.65	37.45	35.30	36.30
1140430	3060	39817061	26.40	27.00	25.60	25.60
1140430	3062	37554994	23.00	23.25	22.35	22.40
1140430	3090	51227302	64.30	65.20	64.00	64.50
1140430	3092	2964760	20.05	20.40	19.50	19.60
1140430	3094	2003023	24.15	24.55	23.60	23.65
1140430	3130	8546722	226.50	230.00	226.50	228.50
1140430	3138	8512002	84.80	86.50	84.70	84.70
1140430	3149	42878551	31.35	31.35	30.65	30.80
1140430	3150	791008	22.35	22.50	21.80	22.00
1140430	3164	738791	19.60	20.10	19.55	19.75
1140430	3167	131112091	71.90	76.00	71.40	71.50
1140430	3168	2997657	49.80	49.80	49.10	49.55
1140430	3189	255676851	75.10	76.40	74.70	75.20
1140430	3209	185942888	38.80	39.30	38.25	38.40
1140430	3229	514143	13.10	13.10	12.70	12.75
1140430	3231	1831646669	103.50	104.00	101.50	101.50
1140430	3257	5042393	46.45	46.80	45.50	45.60
1140430	3266	1125750	15.90	16.05	15.75	15.75
1140430	3296	1314751	21.00	21.15	20.70	21.15
1140430	3305	69486983	58.00	59.10	57.00	58.50
1140430	3308	557852	17.75	17.85	17.50	17.85
1140430	3311	5628611	39.10	39.25	39.00	39.10
1140430	3312	1037512479	51.10	55.20	50.80	53.30
1140430	3321	264273	6.65	6.65	6.17	6.36
1140430	3338	17373244	50.80	51.30	49.35	49.40
1140430	3346	14840563	28.85	29.45	28.45	28.55
1140430	3356	1020248931	66.20	67.30	60.20	62.50
1140430	3376	1642474910	187.50	191.50	183.00	186.00
1140430	3380	15329799	28.00	28.20	27.25	27.30
1140430	3406	244678985	376.50	383.50	373.50	375.50
1140430	3413	239820062	281.00	283.00	273.00	274.00
1140430	3416	17289253	138.00	140.00	136.50	136.50
1140430	3419	2323131	15.20	15.25	14.70	14.90
1140430	3432	143786	13.90	14.35	13.85	13.85
1140430	3437	3368914	16.15	16.30	15.85	15.95
1140430	3443	787739155	1045.00	1045.00	1025.00	1025.00
1140430	3447	116704011	52.60	53.60	50.50	50.90
1140430	3450	3877189510	211.00	214.50	205.00	205.50
1140430	3454	101301333	120.00	120.50	115.50	116.50
1140430	3481	495809105	13.85	13.90	13.70	13.70
1140430	3494	1129485	15.20	15.40	14.80	15.05
1140430	3501	8636809	58.20	58.70	58.00	58.50
1140430	3504	26638324	47.15	47.80	44.25	44.35
1140430	3515	65009220	177.00	179.50	175.00	175.50
1140430	3518	4506493	18.40	18.40	17.45	17.55
1140430	3528	1526749185	90.00	91.90	85.00	87.70
1140430	3530	3413587	58.10	59.20	57.20	57.40
1140430	3532	19790399	79.80	80.40	79.40	79.40
1140430	3533	762944975	1255.00	1265.00	1240.00	1250.00
1140430	3535	141047901	36.65	36.65	34.15	34.70
1140430	3543	14962465	19.70	21.00	18.60	18.60
1140430	3545	57393890	63.40	64.00	61.80	62.10
1140430	3550	5890324	13.35	13.50	13.10	13.10
1140430	3557	7550089	49.75	50.40	49.55	49.85
1140430	3563	1797217282	429.00	437.00	408.00	411.00
1140430	3576	20485688	8.70	8.77	8.58	8.58
1140430	3583	178301401	275.50	277.50	270.50	270.50
1140430	3588	5996879	50.50	50.80	49.30	49.30
1140430	3591	17401772	20.05	20.05	19.50	19.70
1140430	3592	62296172	326.50	330.50	325.00	325.50
1140430	3593	384723	9.70	9.72	9.67	9.70
1140430	3596	433858074	234.50	240.50	234.00	236.00
1140430	3605	133288640	48.35	49.25	47.70	47.75
1140430	3607	3781668	15.10	15.20	15.00	15.05
1140430	3617	123399028	276.50	283.00	276.50	280.50
1140430	3622	6716531	50.70	51.60	50.10	50.30
1140430	3645	131461287	51.90	52.70	50.30	50.80
1140430	3652	4141693	30.95	30.95	29.95	29.95
1140430	3653	743906680	1010.00	1025.00	1000.00	1000.00
1140430	3661	4340551040	2170.00	2195.00	2125.00	2125.00
1140430	3665	1061046346	539.00	551.00	533.00	537.00
1140430	3669	2286830	36.00	36.75	35.45	36.05
1140430	3673	34179340	31.30	31.65	30.60	30.60
1140430	3679	13055023	138.50	138.50	136.00	137.00
1140430	3686	2878073	16.00	16.10	15.70	15.75
1140430	3694	127943932	47.00	48.00	45.50	45.60
1140430	3701	9018907	30.50	30.95	30.00	30.00
1140430	3702	342757343	67.10	68.30	66.80	67.50
1140430	3703	24769229	24.95	25.05	24.30	24.30
1140430	3704	69464460	31.10	31.25	29.90	29.90
1140430	3705	146276257	66.20	67.50	65.00	65.60
1140430	3706	755715586	54.00	54.20	52.40	52.50
1140430	3708	12152407	74.10	74.80	72.80	73.80
1140430	3711	1151848241	137.00	137.50	135.50	135.50
1140430	3712	68325433	47.30	47.80	46.15	46.70
1140430	3714	55635615	36.90	37.05	36.00	36.00
1140430	3715	392814136	44.50	45.35	43.00	43.00
1140430	3716	4908757	34.85	34.95	34.50	34.70
1140430	4104	12665839	86.60	87.10	86.10	87.00
1140430	4106	2495125	21.50	22.60	21.50	22.00
1140430	4108	1813188	13.30	13.40	13.20	13.30
1140430	4119	4358453	71.90	72.10	71.60	72.10
1140430	4133	8416613	28.25	29.40	28.25	28.70
1140430	4137	10528857	115.00	116.50	114.00	114.00
1140430	4142	115707289	19.30	20.30	19.20	19.80
1140430	4148	1135381	46.50	47.55	46.50	47.10
1140430	4155	1885128	17.80	18.15	17.65	18.10
1140430	4164	61984519	43.90	45.20	42.60	43.15
1140430	4190	1023798	35.95	37.50	35.60	36.10
1140430	4306	8583140	16.20	16.30	16.10	16.10
1140430	4414	1573980	3.63	3.63	3.50	3.57
1140430	4426	1525166	11.60	11.80	11.30	11.35
1140430	4438	9836328	85.60	85.80	83.60	84.10
1140430	4439	8747392	84.00	88.40	83.40	85.80
1140430	4440	450520	19.20	19.60	19.00	19.20
1140430	4526	368092792	24.05	26.00	23.80	25.00
1140430	4532	110875660	29.30	29.85	29.25	29.65
1140430	4536	32186702	183.00	184.50	181.00	181.00
1140430	4540	469126273	40.30	43.95	39.60	39.90
1140430	4545	5827612	33.95	35.30	33.95	34.80
1140430	4551	14736198	92.20	93.80	91.40	91.90
1140430	4552	1403465	20.45	20.45	20.25	20.30
1140430	4555	13677737	35.60	37.70	35.30	35.55
1140430	4557	5024809	110.00	110.50	108.50	108.50
1140430	4560	3815019	32.70	32.70	32.45	32.65
1140430	4562	215751478	47.50	49.75	46.50	49.75
1140430	4564	15189112	18.85	19.25	18.55	18.65
1140430	4566	360798155	59.90	64.50	59.50	62.20
1140430	4569	24700766	143.00	146.50	140.00	142.50
1140430	4571	446302565	156.00	163.50	151.50	151.50
1140430	4572	104954421	179.50	179.50	173.50	175.00
1140430	4576	2581321500	120.00	129.50	117.00	118.00
1140430	4581	257806	51.60	51.60	51.40	51.40
1140430	4583	2898479310	687.00	699.00	671.00	671.00
1140430	4588	4921567	69.90	71.40	69.00	69.60
1140430	4720	7558050	16.90	17.00	16.55	16.60
1140430	4722	68023333	57.90	57.90	53.80	54.20
1140430	4736	16154208	134.00	135.50	133.00	134.00
1140430	4737	1315357	56.10	57.60	56.00	56.40
1140430	4739	4506692	45.20	45.70	44.65	44.80
1140430	4746	10521095	60.60	61.50	60.30	60.30
1140430	4755	7241757	102.50	104.00	101.50	103.00
1140430	4763	1673089930	860.00	863.00	834.00	840.00
1140430	4764	1147204	39.35	41.40	39.35	41.40
1140430	4766	116017084	343.00	345.50	338.00	340.00
1140430	4770	108130490	246.00	246.50	241.50	243.00
1140430	4771	39419738	204.00	204.00	197.50	200.50
1140430	4807	2482819	18.50	18.75	18.10	18.15
1140430	4904	429480119	85.60	86.30	85.40	85.70
1140430	4906	124733739	29.10	29.25	28.20	28.30
1140430	4912	17968835	89.40	91.50	88.50	88.80
1140430	4915	149308033	76.40	76.60	74.40	74.50
1140430	4916	644650311	43.70	44.60	42.50	43.00
1140430	4919	152269306	69.00	71.50	68.50	68.50
1140430	4927	42097436	23.35	23.90	22.95	23.10
1140430	4930	1960098	24.90	25.00	24.85	24.90
1140430	4934	4179141	10.25	10.35	10.00	10.00
1140430	4935	2278125	44.65	44.90	44.50	44.70
1140430	4938	407879601	81.40	82.50	80.60	80.80
1140430	4942	2121167	39.10	39.30	38.85	38.85
1140430	4943	381927	12.20	12.20	11.75	11.85
1140430	4949	2758286507	59.80	61.10	54.20	58.30
1140430	4952	7155889	42.10	42.20	41.50	41.50
1140430	4956	15637104	23.05	23.60	22.60	22.70
1140430	4958	684428746	97.40	99.50	96.90	97.70
1140430	4960	6004472	13.00	13.15	12.90	12.90
1140430	4961	201206181	217.00	219.50	216.00	219.50
1140430	4967	83151239	75.30	75.90	73.10	73.50
1140430	4968	595767045	143.00	145.50	135.00	137.00
1140430	4976	33791567	29.65	29.95	28.70	28.75
1140430	4977	214050883	98.00	98.00	93.50	94.50
1140430	4989	6065940	16.30	16.45	15.65	15.65
1140430	4994	1019863	96.50	96.70	95.30	96.30
1140430	4999	1636584	25.95	26.00	25.85	25.85
1140430	5007	2120286	52.70	53.00	52.60	53.00
1140430	5203	93810598	103.50	103.50	97.70	98.70
1140430	5215	1090737	40.15	40.15	39.00	39.00
1140430	5222	20868162	106.50	107.00	104.50	104.50
1140430	5225	550162179	99.00	104.50	97.30	103.50
1140430	5234	79585337	165.50	168.00	164.00	165.00
1140430	5243	20185388	45.60	46.35	44.70	44.80
1140430	5244	119342967	47.00	47.00	44.50	45.05
1140430	5258	40425528	71.70	72.40	68.90	69.00
1140430	5269	556347610	1690.00	1705.00	1665.00	1680.00
1140430	5283	4005359	84.70	85.70	83.90	84.90
1140430	5284	107785881	146.50	147.00	141.00	141.50
1140430	5285	2602368	46.60	47.00	46.10	46.70
1140430	5288	16232545	153.00	155.50	152.00	154.50
1140430	5292	4543053	140.00	145.00	140.00	143.00
1140430	5306	11340682	97.30	98.50	96.40	96.40
1140430	5388	234815376	106.00	107.00	104.00	104.50
1140430	5434	58205143	246.50	247.50	244.00	245.50
1140430	5469	54940183	47.80	48.25	47.20	47.30
1140430	5471	4050621	35.10	35.50	34.80	34.80
1140430	5484	36625601	42.20	44.35	40.75	41.00
1140430	5515	12751276	28.40	28.80	28.35	28.50
1140430	5519	11042080	35.45	35.60	35.00	35.00
1140430	5521	11246221	12.10	12.30	12.10	12.25
1140430	5522	91342456	61.30	61.60	59.60	59.70
1140430	5525	2102451	31.15	31.30	30.75	31.20
1140430	5531	15150258	10.80	10.95	10.60	10.60
1140430	5533	1079790	17.45	17.80	17.35	17.55
1140430	5534	104024945	86.70	89.30	86.60	87.50
1140430	5538	578639	30.30	31.00	30.10	30.10
1140430	5546	175500	29.05	29.50	29.05	29.50
1140430	5607	9951593	34.65	35.15	34.20	34.20
1140430	5608	20198578	16.55	16.65	16.15	16.15
1140430	5706	22961834	58.10	60.60	58.10	58.70
1140430	5871	1140134883	114.50	116.50	113.50	114.50
1140430	5871A	34673
1140430	5876	223055377	46.25	47.20	46.20	47.00
1140430	5880	259352187	23.95	24.35	23.95	24.35
1140430	5906	2695193	49.55	50.60	48.90	50.00
1140430	5907	3265348	8.12	8.20	7.90	7.90
1140430	6005	84637112	26.45	26.45	25.90	25.90
1140430	6024	27765970	49.60	49.60	48.45	48.45
1140430	6108	931147	14.70	14.75	14.55	14.60
1140430	6112	416005099	53.00	54.10	50.10	50.60
1140430	6115	2166396	51.30	51.40	51.00	51.00
1140430	6116	23739369	7.23	7.25	7.06	7.06
1140430	6117	107206696	84.00	85.40	82.10	82.30
1140430	6120	42566779	11.85	11.85	11.20	11.40
1140430	6128	1651412	31.80	32.00	31.80	31.90
1140430	6133	5175380	14.85	14.90	14.35	14.50
1140430	6136	14886780	25.50	25.55	24.60	24.75
1140430	6139	636516312	241.50	243.50	235.50	236.00
1140430	6141	2493632	9.43	9.45	9.17	9.27
1140430	6142	5074265	9.05	9.18	8.86	8.86
1140430	6152	2962413	9.96	9.97	9.78	9.80
1140430	6153	9012064	11.70	11.85	11.55	11.65
1140430	6155	1006617	21.65	21.80	21.60	21.60
1140430	6164	2898675	11.30	11.55	11.30	11.30
1140430	6165	259864626	56.50	56.80	54.40	56.40
1140430	6166	153761847	76.50	78.90	74.50	75.00
1140430	6168	5017646	16.70	16.95	16.35	16.35
1140430	6176	580513179	149.00	150.00	146.00	148.00
1140430	6177	37341056	46.65	47.05	46.30	46.35
1140430	6183	2064536	88.80	89.00	88.50	88.50
1140430	6184	1410520	52.80	53.50	52.80	53.30
1140430	6189	29621192	72.00	72.00	70.60	70.80
1140430	6191	273886945	61.10	61.60	59.90	60.40
1140430	6192	18455025	94.00	95.00	93.50	95.00
1140430	6196	75582401	162.00	162.50	160.00	160.50
1140430	6197	236179431	130.00	131.00	125.50	125.50
1140430	6201	2022489	59.10	59.50	59.00	59.10
1140430	6202	25096325	42.00	42.10	40.60	40.70
1140430	6205	11446376	52.00	52.00	49.80	50.10
1140430	6206	644705917	118.50	119.00	112.00	113.00
1140430	6209	30933049	25.00	25.75	24.65	24.65
1140430	6213	60217455	64.80	64.90	63.60	63.80
1140430	6214	216895131	126.00	126.00	120.00	120.00
1140430	6215	2070364703	89.50	95.70	89.20	95.70
1140430	6216	7823722	33.80	34.35	33.80	33.85
1140430	6224	2952530	43.40	43.50	42.60	42.60
1140430	6225	114400	11.40	11.75	11.05	11.30
1140430	6226	727887	7.34	7.43	7.25	7.39
1140430	6230	7068536	136.50	136.50	132.00	132.00
1140430	6235	26543325	49.75	50.80	49.70	49.85
1140430	6239	1220234629	111.00	111.00	107.00	108.50
1140430	6243	8869387	35.95	37.20	35.75	36.55
1140430	6257	230116321	72.60	72.70	71.80	72.10
1140430	6269	45152299	51.40	52.30	50.50	50.70
1140430	6271	65034865	107.00	108.00	105.50	105.50
1140430	6277	2142503	69.00	69.00	68.00	68.50
1140430	6278	319908943	103.00	106.00	102.00	102.00
1140430	6281	1663968	72.80	73.00	72.80	72.80
1140430	6282	42807608	26.15	26.45	25.70	25.70
1140430	6283	5795416	23.80	24.00	23.45	23.50
1140430	6285	349878977	127.00	128.00	125.00	126.00
1140430	6288	11399549	20.65	20.85	20.30	20.40
1140430	6405	5817441	25.15	25.35	24.30	24.70
1140430	6409	297364240	1470.00	1510.00	1470.00	1500.00
1140430	6412	41804994	107.00	108.00	105.00	106.50
1140430	6414	113728509	270.50	273.00	267.50	267.50
1140430	6415	914251235	410.50	414.00	400.00	400.00
1140430	6416	41884474	91.60	92.80	88.80	88.80
1140430	6423	328100	76.90	76.90	74.90	75.00
1140430	6426	13212147	69.70	70.30	67.80	68.00
1140430	6431	350092	18.05	18.60	18.05	18.30
1140430	6438	415107117	159.00	161.00	154.00	155.00
1140430	6442	797476322	363.00	365.50	354.50	355.00
1140430	6443	74396254	16.05	16.10	15.50	15.60
1140430	6446	721656743	531.00	533.00	525.00	525.00
1140430	6449	20405650	100.50	103.00	98.90	98.90
1140430	6451	112276502	145.00	145.00	140.00	140.50
1140430	6456	49700698	46.90	47.95	46.40	46.85
1140430	6464	735709	79.70	80.00	79.50	80.00
1140430	6472	395235683	718.00	720.00	710.00	712.00
1140430	6477	23514392	30.15	30.20	29.40	29.40
1140430	6491	122657360	342.00	350.00	338.00	348.00
1140430	6504	9521792	54.90	60.00	54.90	56.20
1140430	6505	73098617	35.25	35.25	34.95	34.95
1140430	6515	1355301445	875.00	885.00	847.00	847.00
1140430	6525	8231863	65.60	66.00	64.90	65.00
1140430	6526	150293346	518.00	522.00	503.00	503.00
1140430	6531	135302082	245.00	245.00	238.00	238.00
1140430	6533	236408622	295.00	295.00	282.00	285.00
1140430	6534	2529476	77.10	77.50	76.10	77.20
1140430	6541	14599483	62.30	62.30	60.30	61.20
1140430	6550	29306947	38.00	38.10	36.75	36.80
1140430	6552	1279299	26.80	27.20	26.55	26.60
1140430	6558	2853949205	50.50	54.70	49.60	50.00
1140430	6573	444901	11.55	11.80	11.10	11.15
1140430	6579	9385157	130.00	131.00	126.50	126.50
1140430	6581	2540115	102.50	104.50	102.50	103.50
1140430	6582	3759900	40.95	42.05	40.95	42.05
1140430	6585	24672742	130.50	132.00	128.00	128.00
1140430	6591	7602294	46.85	47.30	46.15	46.60
1140430	6592	15769087	68.00	68.50	67.50	67.90
1140430	6592A	584130	96.20	96.30	96.20	96.20
1140430	6592B	389300	97.30	97.40	97.30	97.30
1140430	6598	6013697	19.20	20.40	19.20	19.85
1140430	6605	76796310	184.50	186.00	180.00	181.50
1140430	6606	1914942	24.70	25.40	24.70	25.00
1140430	6625	14383084	70.00	71.50	70.00	70.70
1140430	6641	47277	23.40	23.40	23.40	23.40
1140430	6645	572329	21.80	21.80	21.15	21.15
1140430	6655	626800	123.50	125.00	123.50	125.00
1140430	6657	14621752	61.20	61.20	59.90	60.70
1140430	6658	64928424	64.90	65.60	61.10	61.20
1140430	6666	653443	42.80	43.45	42.20	42.20
1140430	6668	17558192	35.50	35.75	34.00	34.00
1140430	6669	2028505395	1920.00	1940.00	1890.00	1910.00
1140430	6670	448871562	343.00	359.50	343.00	356.50
1140430	6671	9235124	42.15	42.15	42.00	42.15
1140430	6672	20414778	68.80	70.00	66.20	67.70
1140430	6674	2527160	20.25	21.40	19.15	21.20
1140430	6689	29860549	91.60	91.90	88.50	89.10
1140430	6691	94821161	402.50	406.00	400.00	401.00
1140430	6695	12892330	44.90	45.35	43.35	43.55
1140430	6698	2774114	29.55	29.55	28.60	28.60
1140430	6706	132502942	73.30	75.30	71.60	71.80
1140430	6715	9724052	122.00	123.50	120.00	120.00
1140430	6719	41389384	182.50	184.50	180.50	183.00
1140430	6742	35378121	52.80	53.40	51.20	51.30
1140430	6743	8501171	34.00	34.00	32.65	32.70
1140430	6753	44223598	102.00	102.00	99.80	99.80
1140430	6754	3221588	60.80	61.10	59.70	59.80
1140430	6756	6095646	95.50	95.60	93.00	93.00
1140430	6757	340246283	83.90	85.00	82.50	82.50
1140430	6768	346705236	115.50	120.00	114.50	116.00
1140430	6770	143258136	14.40	14.45	14.15	14.15
1140430	6771	651155	54.50	54.50	54.10	54.10
1140430	6776	8147478	52.10	54.10	52.10	52.70
1140430	6781	2340446797	852.00	887.00	846.00	848.00
1140430	6782	28500999	164.50	165.50	162.50	163.50
1140430	6789	119457591	204.50	205.00	201.00	201.00
1140430	6790	5940308	41.50	41.70	41.20	41.25
1140430	6792	3415908	55.20	55.50	53.90	54.40
1140430	6794	1039559	65.10	66.30	64.30	66.10
1140430	6796	156016	77.00	78.70	77.00	78.70
1140430	6799	349738924	108.00	108.00	97.70	99.00
1140430	6805	762129526	465.00	467.00	453.00	458.50
1140430	6806	150909309	86.00	88.50	85.00	86.30
1140430	6807	1928334	68.70	68.70	67.70	68.10
1140430	6830	35911029	126.00	127.00	123.00	123.50
1140430	6834	87001931	35.95	38.00	34.00	36.20
1140430	6835	6453511	42.20	42.20	41.15	41.15
1140430	6838	9308683	26.00	26.25	25.80	25.80
1140430	6854	49227106	153.00	156.00	146.50	147.00
1140430	6861	1161417	48.85	49.45	48.75	48.90
1140430	6862	26786267	132.00	136.50	128.00	128.50
1140430	6863	42377829	182.50	186.50	180.00	180.00
1140430	6869	387941005	144.50	154.50	142.00	148.50
1140430	6873	206034775	196.50	206.50	196.50	199.50
1140430	6885	1119580	24.00	24.00	23.60	23.70
1140430	6887	11075739	91.30	94.00	90.90	92.10
1140430	6890	569828248	371.50	371.50	338.00	339.00
1140430	6901	9474889	23.15	23.35	22.40	22.40
1140430	6902	2990622	98.60	98.60	90.30	97.30
1140430	6906	16594065	145.00	147.50	142.00	144.50
1140430	6914	21846514	131.00	138.50	131.00	136.00
1140430	6916	8421179	27.30	27.30	24.85	25.10
1140430	6919	885931231	683.00	689.00	668.00	668.00
1140430	6923	2590374	74.30	74.50	73.60	73.70
1140430	6924	363800	72.80	72.80	72.60	72.60
1140430	6928	3362539	48.20	48.80	47.40	47.40
1140430	6931	5915528	56.70	57.80	56.00	57.80
1140430	6933	20721497	161.50	163.00	158.00	159.50
1140430	6936	52703346	38.00	39.80	37.75	38.80
1140430	6937	52335919	202.00	202.00	196.50	198.00
1140430	6949	12564685	129.00	135.00	126.00	128.50
1140430	6951	846950	67.80	69.50	67.80	68.00
1140430	6952	1093585	47.50	47.90	46.80	47.70
1140430	6955	456772	146.00	148.00	145.00	148.00
1140430	6957	8611023	186.00	186.00	182.00	183.50
1140430	6958	1261792	21.65	21.80	21.05	21.75
1140430	6962	159872682	49.75	49.75	48.10	48.10
1140430	6965	55200691	127.00	127.50	121.00	121.50
1140430	6969	2207750	29.00	30.65	29.00	30.00
1140430	6988	146657	20.00	20.00	19.90	20.00
1140430	6994	45188815	116.00	119.00	111.00	111.50
1140430	7631	743207	101.50	102.00	101.50	101.50
1140430	7705	4457806	61.00	61.60	60.60	61.60
1140430	7722	100086906	630.00	632.00	608.00	612.00
1140430	7732	1304169	42.40	42.55	41.85	41.85
1140430	7736	10685111	114.00	114.00	109.50	110.50
1140430	8011	17735460	21.20	21.50	20.80	20.85
1140430	8016	471395095	209.00	215.00	209.00	212.50
1140430	8021	9289017	27.00	27.20	26.65	26.75
1140430	8028	3060002402	124.50	133.00	123.50	130.50
1140430	8033	175003133	63.50	63.60	61.60	61.60
1140430	8039	97818340	44.75	44.80	43.85	44.50
1140430	8045	25350249	92.90	93.90	90.00	90.00
1140430	8046	263475759	99.90	101.00	98.50	98.80
1140430	8070	329509677	42.75	43.90	42.40	42.90
1140430	8072	1202743570	53.60	53.60	47.35	48.60
1140430	8081	55058346	220.50	223.50	220.50	221.00
1140430	8101	70915	16.00	16.00	15.75	15.75
1140430	8103	18049093	47.00	47.45	46.60	46.65
1140430	8104	11987643	33.85	34.60	33.85	34.00
1140430	8105	14540191	13.45	13.55	13.10	13.15
1140430	8110	15156008	12.70	12.70	12.25	12.25
1140430	8112	74480917	51.70	52.10	50.70	50.80
1140430	8112A	478400	43.50	43.50	43.45	43.50
1140430	8114	108551808	257.00	260.00	253.50	255.50
1140430	8131	3754059	26.70	26.80	26.55	26.60
1140430	8150	62792588	26.85	27.10	26.35	26.35
1140430	8162	241817	34.35	34.60	34.35	34.60
1140430	8163	25658174	38.90	38.90	37.90	37.95
1140430	8201	829406	12.65	12.65	11.95	12.10
1140430	8210	239182993	250.00	255.50	245.50	245.50
1140430	8213	8621089	30.20	30.35	29.75	30.10
1140430	8215	7341934	23.95	24.30	23.50	23.70
1140430	8222	908547884	61.50	61.80	58.90	58.90
1140430	8249	170532402	47.55	48.80	45.70	45.80
1140430	8261	37544378	75.10	75.50	73.50	73.70
1140430	8271	11277575	45.80	46.50	45.60	45.90
1140430	8341	8342245	79.20	79.50	78.60	78.60
1140430	8367	4127991	47.60	48.85	47.60	48.20
1140430	8374	590418842	89.60	97.30	88.60	97.30
1140430	8404	21470315	21.80	21.90	21.35	21.55
1140430	8411	711060	13.00	13.15	12.90	13.15
1140430	8422	45577626	181.50	183.00	181.50	181.50
1140430	8429	3026849	8.86	8.94	8.65	8.68
1140430	8438	1801717	30.50	30.85	30.30	30.35
1140430	8442	12687325	84.50	86.00	84.30	85.00
1140430	8443	56254	11.80	11.85	11.80	11.85
1140430	8454	99721522	329.50	331.50	323.00	323.00
1140430	8462	44145612	130.00	137.50	130.00	133.00
1140430	8463	844718	26.10	26.35	25.30	25.35
1140430	8464	544503299	395.50	395.50	388.00	391.00
1140430	8466	7637816	30.35	31.55	30.15	30.20
1140430	8467	34333311	166.50	168.00	158.50	163.00
1140430	8473	7734322	30.05	30.95	29.90	29.90
1140430	8476	1016094	21.35	21.35	21.00	21.25
1140430	8478	21165379	144.50	147.00	142.00	142.00
1140430	8481	513154	47.50	47.50	46.05	47.25
1140430	8482	1325159	69.80	70.40	68.10	68.10
1140430	8487	189529	80.10	80.10	80.00	80.00
1140430	8488	24030	11.55	11.65	11.55	11.65
1140430	8499	7070660	142.50	147.50	142.00	145.50
1140430	8926	27669373	41.00	41.30	40.85	40.85
1140430	8940	2546288	22.20	22.50	21.80	21.85
1140430	8996	287716614	215.00	216.00	210.00	211.00
1140430	9103	12027255	4.90	5.33	4.90	5.25
1140430	910322	3946425	28.90	29.10	28.75	29.00
1140430	9105	89157629	6.24	6.25	6.16	6.19
1140430	910861	43221	5.18	5.28	5.18	5.28
1140430	9110	18160	6.00	6.16	6.00	6.16
1140430	911608	139080	3.04	3.04	2.94	3.02
1140430	911622	37132	4.12	4.16	4.10	4.16
1140430	911868	785052	1.27	1.28	1.25	1.28
1140430	912000	1258120	2.88	2.88	2.85	2.86
1140430	9136	4675746	7.60	7.60	7.11	7.50
1140430	9802	217014780	102.00	104.00	100.50	102.00
1140430	9902	446385	13.20	13.20	13.05	13.05
1140430	9904	287113569	32.40	32.75	32.20	32.75
1140430	9905	768337	23.00	23.10	22.90	22.95
1140430	9906	9290921	88.60	90.20	87.30	87.80
1140430	9907	66208140	17.95	18.35	17.95	18.05
1140430	9908	5776376	31.00	31.00	30.70	30.75
1140430	9910	208716857	107.00	113.00	106.50	112.50
1140430	9911	54875218	85.20	88.10	85.20	88.10
1140430	9912	145938	11.85	11.85	11.70	11.85
1140430	9914	83106963	136.00	137.00	131.50	132.00
1140430	9917	38820243	116.00	116.50	114.50	114.50
1140430	9918	320723	38.95	39.05	38.85	38.95
1140430	9919	92205694	16.45	17.65	16.45	17.35
1140430	9921	78655068	131.50	133.50	129.50	130.00
1140430	9924	15360059	48.15	48.45	47.50	47.50
1140430	9925	8054045	41.00	41.10	40.85	40.90
1140430	9926	363167	50.40	51.30	50.40	50.90
1140430	9927	17267614	71.30	72.30	71.30	71.80
1140430	9928	274998	15.85	15.90	15.55	15.60
1140430	9929	29300	14.85	14.85	14.45	14.45
1140430	9930	18923133	71.40	72.30	71.40	71.90
1140430	9931	143529	34.80	34.80	34.60	34.70
1140430	9933	376447947	28.15	28.85	27.50	27.50
1140430	9934	6417078	11.15	11.15	10.95	10.95
1140430	9935	11640159	25.15	25.40	24.50	24.50
1140430	9937	248735623	62.10	62.20	61.50	61.90
1140430	9938	78939080	58.60	59.50	57.60	58.30
1140430	9939	126458336	150.50	154.50	150.50	154.00
1140430	9940	6890014	28.00	28.05	27.85	27.90
1140430	9941	40215873	108.00	109.50	107.50	107.50
1140430	9941A	422858	50.50	50.70	50.50	50.70
1140430	9942	5653980	116.00	117.00	115.50	116.50
1140430	9943	7324717	76.70	77.00	76.50	76.80
1140430	9944	1538868	16.40	17.00	16.35	16.80
1140430	9945	145735005	32.40	32.90	32.40	32.85
1140430	9946	8850057	19.55	19.95	19.45	19.65
1140430	9955	99957253	32.40	32.75	31.40	31.50
1140430	9958	373379142	177.50	179.50	174.00	175.00

上市股票除權除息預告

證券代號	證券名稱	除權息日
00939	統一台灣高息動能	1140502
00940	元大台灣價值高息	1140508
00946	群益科技高息成長	1140506
00953B	群益優選非投等債	1140506
01001T	土銀富邦R1	1140515
01002T	土銀國泰R1	1140515
01007T	兆豐國泰R2	1140515
1234	黑松	1140630
1587	吉茂	1140606
2020	美亞	1140611
2313	華通	1140603
2359	所羅門	1140710
2385	群光	1140617
2450	神腦	1140619
2506	太設	1140619
3705	永信	1140624
4958	臻鼎-KY	1140612
5522	遠雄	1140626
6243	迅杰	1140513
6672	騰輝電子-KY	1140627
8045	達運光電	1140703