開放資料數據與查詢

台灣即時網路熱搜

即時

日本

近日

本週

預售屋實價登錄(每日更新)

台中區實價登錄整理

新北市實價登錄整理

其他縣市實價登錄整理

股市

個股日成交資訊 (2025/06/13)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140613	0051	3871617	74.65	74.65	73.65	74.20
1140613	0052	160214702	182.05	182.85	180.95	181.25
1140613	0053	2044981	99.95	99.95	99.35	99.75
1140613	0055	3697688	28.70	28.85	28.55	28.67
1140613	0056	1368792211	34.52	34.67	34.39	34.59
1140613	0057	5144712	138.85	139.20	138.80	138.90
1140613	0061	6115409	17.83	17.83	17.54	17.57
1140613	006203	485895	86.90	86.90	86.65	86.65
1140613	006204	17705384	111.80	112.35	111.80	111.85
1140613	006205	4210823	30.53	30.61	30.40	30.41
1140613	006206	1127950	29.10	29.50	29.10	29.17
1140613	006207	562415	23.02	23.02	22.96	22.96
1140613	006208	1234164860	110.25	110.70	109.45	109.90
1140613	00625K
1140613	00631L	2974235487	203.80	207.05	202.50	204.15
1140613	00632R	2870467975	22.53	22.64	22.41	22.59
1140613	00633L	191513538	36.80	36.80	36.20	36.34
1140613	00634R	821778	3.79	3.80	3.78	3.80
1140613	00635U	216459853	37.48	37.78	37.47	37.55
1140613	00636	58872738	21.36	21.37	21.14	21.16
1140613	00636K	1446	7.23	7.23	7.23	7.23
1140613	00637L	693691255	14.68	14.68	14.44	14.47
1140613	00638R	2325059	7.83	7.89	7.82	7.89
1140613	00639	8801322	10.61	10.61	10.50	10.50
1140613	00640L	72311928	50.55	50.75	50.20	50.65
1140613	00641R	9417191	5.81	5.83	5.79	5.81
1140613	00642U	791483705	17.41	18.29	17.40	17.62
1140613	00643	29416037	12.05	12.05	11.86	11.88
1140613	00643K
1140613	00645	14525253	37.99	38.10	37.91	38.07
1140613	00646	317958835	55.25	55.25	54.75	55.15
1140613	00647L	45056983	88.70	88.70	87.90	88.65
1140613	00648R	9375795	4.89	4.91	4.88	4.91
1140613	00650L	193377040	15.05	15.05	14.62	14.65
1140613	00651R	6839181	5.80	5.85	5.78	5.83
1140613	00652	24737038	35.88	35.89	35.32	35.47
1140613	00653L	34292557	55.85	55.85	54.40	55.00
1140613	00654R	1358295	6.35	6.41	6.35	6.40
1140613	00655L	50936703	25.43	25.50	25.12	25.19
1140613	00656R	1820342	6.95	7.00	6.94	6.99
1140613	00657	1510769	44.14	44.20	44.02	44.20
1140613	00657K	3012	15.06	15.06	15.06	15.06
1140613	00660	7466230	38.77	38.77	38.48	38.62
1140613	00661	5063393	48.31	48.32	48.00	48.23
1140613	00662	167239450	82.15	82.15	81.60	82.00
1140613	00663L	595553777	26.70	27.07	26.49	26.63
1140613	00664R	90385685	3.65	3.66	3.62	3.65
1140613	00665L	346780083	10.17	10.21	9.95	9.99
1140613	00666R	7945665	9.18	9.32	9.18	9.32
1140613	00668	5172630	45.86	45.86	45.52	45.71
1140613	00668K	3136	15.68	15.68	15.68	15.68
1140613	00669R	9566908	6.29	6.32	6.28	6.30
1140613	00670L	333564153	124.25	125.05	123.60	124.25
1140613	00671R	108096657	3.35	3.36	3.33	3.35
1140613	00673R	1147532576	6.36	6.38	6.19	6.28
1140613	00674R	51031037	7.39	7.39	7.32	7.37
1140613	00675L	731265323	81.20	82.35	80.60	81.20
1140613	00676R	31352790	12.36	12.39	12.27	12.35
1140613	00678	10118615	24.68	24.68	24.52	24.58
1140613	00680L	470200134	7.11	7.14	7.08	7.13
1140613	00681R	2946430	20.91	20.91	20.85	20.87
1140613	00682U	481247	19.96	19.97	19.92	19.97
1140613	00683L	2547739	20.46	20.46	20.31	20.46
1140613	00684R	5210060	15.95	15.95	15.83	15.83
1140613	00685L	93015311	72.90	73.90	72.30	72.70
1140613	00686R	12179074	2.21	2.22	2.19	2.22
1140613	00688L	285983074	7.09	7.12	7.06	7.10
1140613	00689R	449430	21.40	21.43	21.40	21.43
1140613	00690	13406244	33.53	33.73	33.40	33.48
1140613	00692	60910695	43.47	43.61	43.10	43.31
1140613	00693U	7301478	19.97	20.08	19.93	19.98
1140613	00700	6479706	16.70	16.77	16.47	16.51
1140613	00701	36263095	27.66	27.93	27.65	27.90
1140613	00702	2403312	22.13	22.16	22.13	22.16
1140613	00703	3762488	18.41	18.57	18.33	18.35
1140613	00706L	105595319	6.41	6.43	6.35	6.35
1140613	00707R	280400	28.04	28.04	28.04	28.04
1140613	00708L	539515093	60.30	61.25	60.15	60.50
1140613	00709	8479125	31.44	31.44	31.14	31.27
1140613	00710B	16073405	18.12	18.18	18.09	18.18
1140613	00711B	4941098	14.73	14.73	14.69	14.72
1140613	00712	564380363	8.50	8.51	8.39	8.43
1140613	00713	643042242	51.75	51.90	51.55	51.75
1140613	00714	6665707	19.19	19.22	19.10	19.21
1140613	00715L	2994819954	12.70	13.52	12.65	12.88
1140613	00717	2016319	13.86	13.86	13.80	13.84
1140613	00728	16339875	30.84	30.84	30.51	30.60
1140613	00730	18421875	21.93	21.95	21.67	21.67
1140613	00731	59875008	66.05	66.35	65.75	66.35
1140613	00733	35073142	39.43	39.45	38.96	39.00
1140613	00735	10405487	32.73	32.73	32.53	32.54
1140613	00736	2472231	23.49	23.49	23.38	23.40
1140613	00737	4442835	29.87	29.87	29.43	29.65
1140613	00738U	84775126	30.66	31.05	30.66	30.69
1140613	00739	628622	20.83	20.91	20.70	20.70
1140613	00752	268240950	22.74	22.78	22.31	22.36
1140613	00753L	477801218	9.95	10.06	9.75	9.76
1140613	00757	603158892	98.75	98.80	98.15	98.65
1140613	00762	26743053	64.25	64.25	63.80	64.10
1140613	00763U	21111980	27.30	27.36	27.04	27.21
1140613	00770	23264256	43.76	43.76	43.53	43.71
1140613	00771	1145194	15.03	15.09	15.00	15.09
1140613	00775B	30080	30.08	30.08	30.08	30.08
1140613	00783	1144690	18.13	18.18	18.13	18.17
1140613	00830	249046218	39.27	39.27	39.00	39.20
1140613	00850	78588299	42.70	42.95	42.51	42.74
1140613	00851	237794	46.31	46.31	46.19	46.19
1140613	00852L	18509526	23.46	23.64	23.38	23.62
1140613	00861	1100077	40.99	41.00	40.85	40.95
1140613	00865B	33132277	43.57	43.57	43.30	43.51
1140613	00875	10771136	36.88	36.88	36.65	36.77
1140613	00876	6294106	35.00	35.00	34.75	34.78
1140613	00878	1197785041	20.76	20.90	20.70	20.84
1140613	00881	147806410	23.10	23.20	22.97	23.08
1140613	00882	261127820	12.99	13.09	12.89	13.03
1140613	00885	66860443	11.85	11.85	11.63	11.65
1140613	00891	101185928	16.42	16.46	16.31	16.35
1140613	00892	27215870	16.61	16.69	16.52	16.59
1140613	00893	112580558	22.37	22.37	22.16	22.25
1140613	00894	25683974	19.19	19.37	19.12	19.25
1140613	00895	52939949	29.00	29.00	28.75	28.84
1140613	00896	16546301	15.75	15.78	15.62	15.69
1140613	00897	9436313	6.59	6.59	6.52	6.54
1140613	00898	5869864	6.12	6.14	6.02	6.05
1140613	00899	3111117	14.04	14.10	14.03	14.10
1140613	00900	170033523	13.25	13.28	13.21	13.21
1140613	00901	7238898	19.43	19.53	19.40	19.44
1140613	00902	16811955	7.59	7.59	7.46	7.47
1140613	00903	9615843	13.83	13.85	13.76	13.85
1140613	00904	15650279	17.06	17.16	17.01	17.03
1140613	00905	48725996	13.29	13.34	13.21	13.25
1140613	00907	53914958	15.05	15.15	14.99	15.05
1140613	00908	4600724	12.75	12.80	12.75	12.77
1140613	00909	134995472	29.71	29.71	29.28	29.47
1140613	00910	18413067	28.29	28.46	27.89	27.98
1140613	00911	2835759	23.69	23.69	23.53	23.65
1140613	00912	14816477	18.07	18.07	17.95	17.98
1140613	00913	3227680	19.26	19.26	19.12	19.13
1140613	00915	246155233	22.89	22.99	22.83	22.89
1140613	00916	11408130	22.85	22.85	22.63	22.76
1140613	00917	9241813	20.62	20.62	20.45	20.57
1140613	00918	847410448	22.41	22.52	22.38	22.44
1140613	00919	4777180175	22.50	22.54	22.40	22.50
1140613	00920	1923945	12.17	12.17	12.13	12.13
1140613	00921	12729676	17.07	17.07	16.91	16.91
1140613	00922	292501421	20.34	20.45	20.23	20.30
1140613	00923	72335495	20.55	20.64	20.43	20.54
1140613	00924	83918378	23.30	23.30	23.15	23.30
1140613	00926	36473165	20.09	20.10	19.96	20.10
1140613	00927	45923525	16.84	16.90	16.76	16.78
1140613	00929	381702137	17.58	17.60	17.48	17.55
1140613	00930	63826471	16.97	17.05	16.93	16.99
1140613	00932	25636288	14.14	14.14	13.99	13.99
1140613	00934	102003466	18.02	18.06	17.91	17.91
1140613	00935	50816767	20.95	21.00	20.80	20.90
1140613	00936	70857708	14.84	14.88	14.75	14.80
1140613	00938	29820493	14.29	14.38	14.24	14.29
1140613	00939	157563731	13.80	13.86	13.74	13.80
1140613	00940	288384729	8.99	9.05	8.97	8.98
1140613	00941	42675874	12.85	12.89	12.78	12.87
1140613	00943	13446446	13.68	13.73	13.60	13.61
1140613	00944	18975628	13.96	13.99	13.90	13.91
1140613	00945B	153701287	13.61	13.61	13.53	13.59
1140613	00946	41805716	8.90	8.90	8.80	8.82
1140613	00947	30175050	13.22	13.26	13.13	13.17
1140613	00949	43867149	15.42	15.48	15.40	15.44
1140613	00951	9050967	7.71	7.71	7.63	7.64
1140613	00952	29093484	9.45	9.48	9.39	9.39
1140613	00953B	403582035	9.15	9.16	9.09	9.13
1140613	00954	8188836	8.11	8.11	8.02	8.03
1140613	00956	8200773	9.31	9.32	9.28	9.28
1140613	00960	36321789	13.78	13.90	13.78	13.84
1140613	00961	6643267	9.30	9.30	9.24	9.24
1140613	00962	9386775	9.25	9.31	9.21	9.26
1140613	00963	22940594	10.01	10.03	9.97	10.01
1140613	00964	11647208	10.00	10.03	9.91	10.01
1140613	00965	169181991	18.95	19.16	18.90	19.11
1140613	00971	8176179	13.53	13.53	13.45	13.49
1140613	00972	13439423	14.81	14.81	14.70	14.70
1140613	009800	61952983	8.91	8.92	8.86	8.90
1140613	009801	52108938	8.96	8.96	8.90	8.94
1140613	009802	61360633	9.48	9.56	9.46	9.51
1140613	009803	53088019	10.08	10.16	10.04	10.08
1140613	009804	17949812	11.28	11.36	11.25	11.29
1140613	009805	21995232	10.05	10.05	9.97	10.02
1140613	009808	64629658	15.19	15.29	15.12	15.20
1140613	00980A	118744099	11.01	11.11	11.00	11.04
1140613	00981A	133600918	10.57	10.67	10.55	10.65
1140613	00982A	143147502	10.49	10.64	10.47	10.57
1140613	01001T	2493550	12.71	12.71	12.69	12.69
1140613	01002T	5435220	15.04	15.04	15.00	15.02
1140613	01004T
1140613	01007T
1140613	01009T	67524	7.15	7.15	7.05	7.06
1140613	01010T	1051058	10.00	10.00	10.00	10.00
1140613	020000	206000	11.44	11.48	11.44	11.48
1140613	020011
1140613	020012
1140613	020018	48790	24.38	24.41	24.38	24.41
1140613	020019
1140613	02001L	864110	21.90	22.36	21.88	22.32
1140613	02001R	13700	1.37	1.37	1.37	1.37
1140613	02001S
1140613	020020	520780	11.78	11.87	11.77	11.85
1140613	020028	8700	8.70	8.70	8.70	8.70
1140613	020029	55200	9.20	9.20	9.20	9.20
1140613	020030	136620	6.22	6.22	6.20	6.21
1140613	020031	22920	5.73	5.73	5.73	5.73
1140613	020032
1140613	020034	171850	7.52	7.52	7.44	7.50
1140613	020036
1140613	020037
1140613	020038	1201070	7.65	7.66	7.65	7.65
1140613	020039
1140613	1101	473227050	27.00	27.15	26.85	26.90
1140613	1101B	57748	48.10	48.10	48.10	48.10
1140613	1102	324556033	42.30	43.40	42.30	43.40
1140613	1103	5115930	14.60	14.65	14.45	14.50
1140613	1104	14104944	29.95	30.00	29.75	29.90
1140613	1108	1423429	14.95	14.95	14.85	14.90
1140613	1109	1355646	16.80	16.90	16.80	16.85
1140613	1110	2784900	19.95	20.00	19.65	19.65
1140613	1201	4564331	15.95	15.95	15.80	15.90
1140613	1203	1261384	38.80	38.80	38.35	38.55
1140613	1210	128648207	61.20	61.70	60.80	61.00
1140613	1213	41081	12.70	13.00	12.70	13.00
1140613	1215	76830404	113.50	114.50	112.00	112.00
1140613	1216	981789234	78.90	80.10	78.90	79.70
1140613	1217	7464895	10.80	10.80	10.65	10.70
1140613	1218	29835296	21.75	22.20	21.65	22.10
1140613	1219	4660234	14.60	14.85	14.50	14.50
1140613	1220	1888149	13.60	13.60	13.40	13.40
1140613	1227	16452139	33.20	33.30	33.05	33.15
1140613	1229	70593487	44.65	44.70	44.45	44.45
1140613	1231	29235268	133.50	136.00	132.50	134.50
1140613	1232	18263379	152.50	152.50	151.50	151.50
1140613	1233	501868	30.90	31.20	30.70	31.15
1140613	1234	6700393	41.25	41.30	41.00	41.05
1140613	1235	1112769	66.90	68.20	66.80	68.20
1140613	1236	129539	22.10	22.25	21.50	22.05
1140613	1256	1190639	118.00	118.00	116.50	116.50
1140613	1301	697039599	36.65	36.90	35.75	36.75
1140613	1303	570971987	29.30	29.80	28.70	29.40
1140613	1304	18678496	9.55	9.59	9.34	9.50
1140613	1305	6304505	10.30	10.40	10.10	10.35
1140613	1307	27409612	36.60	37.20	36.40	36.70
1140613	1308	10555396	11.95	12.00	11.70	11.90
1140613	1309	6880099	10.60	10.65	10.40	10.50
1140613	1310	3682292	7.98	8.03	7.85	7.96
1140613	1312	31854019	9.95	9.97	9.73	9.83
1140613	1312A	22050	22.05	22.05	22.05	22.05
1140613	1313	8374333	8.08	8.15	7.98	8.00
1140613	1314	44164700	6.64	6.68	6.57	6.60
1140613	1315	349808	65.70	65.80	65.30	65.80
1140613	1316	51639595	14.15	14.40	14.00	14.00
1140613	1319	324456522	116.50	117.50	114.50	114.50
1140613	1321	5663191	36.35	36.70	36.20	36.20
1140613	1323	514447	19.60	20.00	19.60	19.90
1140613	1324	646765	11.20	11.20	11.00	11.00
1140613	1325	70834761	33.30	33.30	31.95	31.95
1140613	1326	321156672	24.90	25.30	24.65	25.05
1140613	1337	4412994	5.72	5.72	5.30	5.34
1140613	1338	1423119	24.80	24.80	24.40	24.50
1140613	1339	2554175	49.60	50.10	49.10	49.10
1140613	1340	700324	6.84	6.84	6.69	6.69
1140613	1341	134466	66.80	67.40	66.80	67.40
1140613	1342	21472014	91.30	91.30	89.40	89.50
1140613	1402	202273215	32.85	33.40	32.80	33.10
1140613	1409	41622984	12.25	12.35	12.10	12.10
1140613	1410	857750	39.10	39.55	38.55	39.10
1140613	1413	545585	11.90	12.20	11.90	12.00
1140613	1414	7867952	19.05	19.05	18.80	18.90
1140613	1416	2175633	12.05	12.05	11.90	12.00
1140613	1417	718955	8.10	8.10	7.92	8.02
1140613	1418	668357	21.20	22.80	21.00	22.20
1140613	1419	580961308	64.50	69.70	63.80	64.10
1140613	1423	20316490	37.50	38.60	37.35	38.30
1140613	1432	1250926	17.20	17.20	17.00	17.05
1140613	1434	30879856	15.70	15.75	15.40	15.50
1140613	1435	133302	32.70	35.60	32.25	35.60
1140613	1436	58967829	118.00	118.50	115.00	115.50
1140613	1437	1587312	32.10	32.25	32.05	32.25
1140613	1438	1993350	37.35	37.80	37.20	37.65
1140613	1439	123768	29.90	30.40	29.90	30.40
1140613	1440	33348779	13.45	13.50	13.10	13.10
1140613	1441	147343	12.35	12.65	12.25	12.65
1140613	1442	152688512	79.00	81.30	78.10	78.10
1140613	1443	621271	30.50	30.50	30.25	30.25
1140613	1444	7750101	6.82	6.98	6.78	6.91
1140613	1445	886672	15.40	15.40	15.10	15.25
1140613	1446	11656113	25.75	25.75	25.25	25.30
1140613	1447	5845228	6.11	6.17	6.07	6.17
1140613	1449	11900860	12.60	12.60	11.95	12.00
1140613	1451	3533309	19.10	19.20	18.90	19.10
1140613	1452	453494	12.15	12.15	12.00	12.00
1140613	1453	833335	14.65	14.65	14.30	14.30
1140613	1454	198535	15.25	15.30	15.20	15.25
1140613	1455	3819055	8.87	8.90	8.74	8.78
1140613	1456	306078	13.30	13.35	13.00	13.10
1140613	1457	1101395	17.40	17.70	17.40	17.50
1140613	1459	683872	11.50	11.60	11.30	11.30
1140613	1460	5109995	6.73	6.85	6.57	6.77
1140613	1463	4361093	19.90	19.95	19.65	19.70
1140613	1464	23765867	13.10	13.10	12.85	12.85
1140613	1465	242211	13.35	13.45	13.20	13.45
1140613	1466	11919784	16.65	16.85	16.25	16.30
1140613	1467	936875	8.09	8.10	8.02	8.03
1140613	1468	556700	14.25	14.40	14.10	14.30
1140613	1470	194450	21.80	21.80	21.45	21.55
1140613	1471	1737529	10.80	10.90	10.65	10.65
1140613	1472	7809880	93.00	94.40	91.50	93.40
1140613	1473	10051187	27.40	27.60	26.80	26.90
1140613	1474	1097219	12.70	12.85	12.50	12.60
1140613	1475	1822982	40.80	41.10	40.70	41.10
1140613	1476	277541081	417.00	424.00	412.50	415.00
1140613	1477	325586029	243.00	244.50	238.00	238.50
1140613	1503	1355159813	181.50	188.00	180.50	181.50
1140613	1504	190341315	52.30	53.60	52.30	52.80
1140613	1506	482870	11.55	11.85	11.50	11.85
1140613	1512	464876	7.90	7.99	7.83	7.95
1140613	1513	890180432	159.50	161.00	158.50	160.50
1140613	1514	1180752143	114.50	118.00	114.50	115.00
1140613	1515	9279337	29.05	29.05	28.50	28.60
1140613	1516	1079926	18.30	18.30	17.65	17.65
1140613	1517	3103224	10.75	10.80	10.55	10.60
1140613	1519	2455474422	512.00	515.00	501.00	504.00
1140613	1521	386778	27.80	27.80	27.00	27.55
1140613	1522	83463655	46.10	46.10	44.50	44.90
1140613	1522A	61106	48.60	48.60	48.60	48.60
1140613	1524	46563616	29.35	29.35	28.70	28.75
1140613	1525	826357	61.90	62.00	61.90	62.00
1140613	1526	1370671	20.05	20.05	19.50	19.60
1140613	1527	7076155	37.50	37.55	37.10	37.40
1140613	1528	18841274	13.35	13.35	12.80	12.80
1140613	1529	49756425	29.35	29.35	28.35	28.35
1140613	1530	1351490	32.80	32.80	31.75	31.75
1140613	1531	1008730	12.15	12.15	11.90	11.90
1140613	1532	24096787	25.20	25.20	24.80	24.80
1140613	1533	1817173	30.00	30.00	29.50	29.70
1140613	1535	2357228	57.20	57.40	57.00	57.00
1140613	1536	142839704	61.00	61.20	60.10	60.10
1140613	1537	10932495	141.50	141.50	140.00	140.00
1140613	1538	7852
1140613	1539	1025096	18.35	18.35	18.10	18.15
1140613	1540	15006125	31.00	31.05	30.00	30.00
1140613	1541	2685038	30.80	31.75	30.80	31.20
1140613	1558	2588287	98.70	98.80	97.60	98.30
1140613	1560	418495426	285.00	285.00	279.50	281.50
1140613	1563	18865889	56.00	56.10	55.40	55.60
1140613	1568	1516200	23.50	23.80	23.00	23.20
1140613	1582	158283182	78.00	78.00	76.50	77.00
1140613	1583	1106599	57.90	58.20	56.70	57.20
1140613	1587	4607694	30.25	30.25	29.65	30.00
1140613	1589	7961632	26.45	26.45	25.75	25.80
1140613	1590	853819429	896.00	896.00	870.00	872.00
1140613	1597	84864101	89.00	89.10	87.00	87.00
1140613	1598	16867059	22.95	23.65	22.90	23.40
1140613	1603	22540757	38.00	38.65	37.55	38.00
1140613	1604	6254721	25.65	25.80	25.55	25.70
1140613	1605	271396866	21.25	21.75	21.05	21.15
1140613	1608	38304522	25.35	25.85	25.20	25.20
1140613	1609	128196593	38.75	38.90	38.25	38.25
1140613	1611	5846490	13.30	13.30	13.05	13.05
1140613	1612	153260263	37.20	37.55	36.70	36.80
1140613	1614	3321999	39.45	39.90	39.35	39.80
1140613	1615	4190475	50.80	51.60	50.70	50.80
1140613	1616	2262099929	35.35	36.40	33.70	34.10
1140613	1617	3101584	17.30	17.30	16.50	16.50
1140613	1618	263093950	46.70	48.70	46.40	48.00
1140613	1626	240215	11.35	11.40	11.30	11.30
1140613	1702	44584417	42.30	42.30	41.85	41.90
1140613	1707	20264887	131.00	131.50	130.50	131.00
1140613	1708	28536216	31.90	32.10	31.70	31.90
1140613	1709	6447595	17.80	18.00	17.60	17.65
1140613	1710	14248097	12.35	12.35	12.15	12.20
1140613	1711	49173644	16.90	16.90	16.40	16.40
1140613	1712	33311157	42.05	42.05	41.80	41.95
1140613	1713	12460448	55.20	55.50	54.90	54.90
1140613	1714	9001012	7.81	7.84	7.77	7.77
1140613	1717	40912663	25.35	25.60	25.15	25.40
1140613	1718	25899715	6.26	6.26	6.10	6.14
1140613	1720	6809988	58.00	58.10	57.70	57.70
1140613	1721	8557596	11.80	11.95	11.55	11.55
1140613	1722	106230305	54.30	54.60	53.40	53.40
1140613	1723	18825817	89.80	90.10	89.60	90.00
1140613	1725	1065827	29.70	29.90	29.45	29.65
1140613	1726	1865514	77.10	77.50	77.00	77.00
1140613	1727	8217310	22.85	22.85	22.25	22.25
1140613	1730	2238336	55.80	56.40	55.80	55.90
1140613	1731	1498466	22.85	23.00	22.85	22.95
1140613	1732	11813089	28.15	28.15	27.40	27.60
1140613	1733	7870838	29.35	29.50	28.80	28.85
1140613	1734	5214611	32.30	32.75	32.30	32.65
1140613	1735	544908	16.85	16.85	16.45	16.50
1140613	1736	103531539	144.00	144.50	139.50	142.00
1140613	1737	1388474	32.55	32.90	32.55	32.90
1140613	1752	1688577	36.45	36.60	36.30	36.35
1140613	1760	14867469	77.00	77.00	75.00	75.00
1140613	1762	2227638	28.00	28.35	27.80	27.80
1140613	1773	127928076	123.50	123.50	120.00	122.00
1140613	1776	1425780	17.20	17.20	17.10	17.10
1140613	1783	3452477	46.15	46.75	45.20	45.20
1140613	1786	85658072	92.50	92.90	90.30	91.50
1140613	1789	22221321	17.35	17.35	17.05	17.05
1140613	1795	345403911	223.50	224.50	218.50	218.50
1140613	1802	376523853	16.30	16.90	16.10	16.40
1140613	1805	515849	13.20	13.20	13.10	13.20
1140613	1806	12804718	11.20	11.25	11.00	11.05
1140613	1808	33399897	30.85	30.95	30.55	30.70
1140613	1809	9588770	16.30	16.40	15.95	15.95
1140613	1810	67323756	16.80	17.15	15.95	15.95
1140613	1817	17345988	43.45	43.85	42.40	42.50
1140613	1903	467431057	59.70	63.90	59.20	59.30
1140613	1904	14035096	17.50	17.50	17.25	17.30
1140613	1905	20556013	12.00	12.00	11.65	11.95
1140613	1906	286211	12.50	12.60	12.40	12.40
1140613	1907	32455519	25.45	25.45	24.90	24.95
1140613	1909	27238967	8.42	8.42	8.24	8.28
1140613	2002	501292921	19.25	19.30	19.05	19.20
1140613	2002A	44559	40.00	40.00	40.00	40.00
1140613	2006	54511657	64.40	64.70	64.20	64.50
1140613	2007	986625	7.65	7.73	7.59	7.63
1140613	2008	379236	24.15	24.35	24.05	24.05
1140613	2009	32564230	33.20	33.55	32.85	33.00
1140613	2010	19083937	19.75	19.75	19.35	19.35
1140613	2012	488396	20.00	20.50	20.00	20.05
1140613	2013	3492541	41.90	42.55	41.90	42.30
1140613	2014	60233628	14.80	14.85	14.60	14.65
1140613	2015	13262770	63.50	64.70	63.00	63.50
1140613	2017	2335711	9.84	9.92	9.72	9.89
1140613	2020	24110397	24.35	24.35	23.70	23.75
1140613	2022	3931043	8.00	8.00	7.82	7.99
1140613	2023	27441985	15.20	15.30	15.10	15.25
1140613	2024	188056	17.20	17.20	17.20	17.20
1140613	2025	673855	15.45	15.45	14.70	14.70
1140613	2027	413041317	35.20	35.25	34.60	34.60
1140613	2028	1105369	17.10	17.10	16.85	17.00
1140613	2029	5937501	23.00	23.10	22.90	23.00
1140613	2030	3909438	14.90	14.95	14.75	14.75
1140613	2031	64566035	41.60	41.60	40.75	40.90
1140613	2032	6829574	14.85	14.85	14.35	14.35
1140613	2033	557224	18.05	18.05	17.70	17.70
1140613	2034	33551690	21.20	21.25	20.70	20.70
1140613	2038	3575723	15.60	15.60	15.15	15.20
1140613	2049	505898073	219.50	220.00	215.50	216.00
1140613	2059	1519851315	2105.00	2165.00	2065.00	2165.00
1140613	2062	8033312	25.00	25.05	24.65	24.65
1140613	2069	2271680	15.50	15.60	15.50	15.50
1140613	2101	84454745	36.20	36.30	35.50	35.50
1140613	2102	13459517	20.60	21.05	20.60	20.80
1140613	2103	13953890	18.00	18.00	17.75	17.85
1140613	2104	10593663	10.85	11.05	10.75	10.90
1140613	2105	560100285	42.40	42.85	41.30	41.40
1140613	2106	19041191	23.90	23.90	23.65	23.70
1140613	2107	21422275	26.20	26.30	26.10	26.20
1140613	2108	31206307	24.50	24.50	23.95	24.05
1140613	2109	3221524	17.30	17.30	17.20	17.20
1140613	2114	899984	92.70	92.70	92.20	92.40
1140613	2115	541118	29.10	29.10	29.00	29.10
1140613	2201	94164349	35.35	35.40	34.50	34.55
1140613	2204	52234404	63.30	64.10	62.60	63.10
1140613	2206	59958007	67.20	67.50	66.90	67.50
1140613	2207	236326750	580.00	587.00	576.00	583.00
1140613	2208	144277040	17.90	18.30	17.75	18.15
1140613	2211	25507921	88.30	88.90	88.10	88.10
1140613	2227	4394235	56.00	56.00	54.30	55.10
1140613	2228	40990717	94.80	94.80	93.20	93.40
1140613	2231	20733352	75.30	75.40	74.30	74.60
1140613	2233	122607442	171.00	175.00	166.00	166.00
1140613	2236	8137350	94.20	94.80	92.60	93.60
1140613	2239	1687999	30.25	31.40	30.15	30.40
1140613	2241	3094378	25.05	25.05	24.20	24.35
1140613	2243	1738292	11.40	11.40	11.20	11.25
1140613	2247	34894056	289.00	291.50	287.50	290.50
1140613	2248	2447498	48.20	48.20	47.50	47.50
1140613	2250	20664742	96.50	96.50	93.60	93.90
1140613	2254	2954200	65.00	66.00	61.90	64.80
1140613	2258	23665924	40.30	40.50	40.00	40.00
1140613	2301	946497115	107.00	108.50	106.00	108.50
1140613	2302	7611378	16.75	16.80	16.40	16.45
1140613	2303	2134058117	46.80	47.75	46.80	47.45
1140613	2305	9920344	11.00	11.00	10.35	10.35
1140613	2308	2526403074	395.00	402.50	393.50	398.00
1140613	2312	160125265	20.95	21.10	20.50	20.50
1140613	2313	319837662	58.70	58.70	57.90	57.90
1140613	2314	1855880	7.70	7.70	7.65	7.66
1140613	2316	13027182	44.10	44.10	43.10	43.25
1140613	2317	5883267960	157.00	158.50	156.00	156.50
1140613	2321	84753	13.65	14.60	13.65	14.60
1140613	2323	12922342	8.12	8.12	8.03	8.05
1140613	2324	751182525	28.85	28.85	28.40	28.65
1140613	2327	1613309407	467.50	473.50	463.00	471.50
1140613	2328	800671585	40.00	40.65	39.05	39.15
1140613	2329	797607919	41.25	42.70	40.60	40.80
1140613	2330	32434779823	1040.00	1040.00	1025.00	1030.00
1140613	2331	51827179	19.05	19.05	18.35	18.35
1140613	2332	181496745	17.00	17.00	16.35	16.35
1140613	2337	272059963	21.95	22.15	21.60	21.60
1140613	2338	25998218	30.00	30.05	29.35	29.35
1140613	2340	23485052	20.20	20.25	19.75	19.75
1140613	2342	6113769	22.65	22.70	22.25	22.25
1140613	2344	757094612	18.70	18.70	18.20	18.45
1140613	2345	3076740485	800.00	807.00	788.00	797.00
1140613	2347	343931452	72.60	73.60	72.60	73.00
1140613	2348	381338079	119.50	120.50	113.00	113.00
1140613	2348A	1044050	36.15	36.15	35.95	36.00
1140613	2349	17859861	10.05	10.10	9.95	10.00
1140613	2351	135859910	73.00	73.00	71.30	71.50
1140613	2352	126868555	27.70	27.80	27.00	27.00
1140613	2353	421626796	36.05	36.45	35.90	36.40
1140613	2354	1055279643	64.30	65.30	63.70	64.30
1140613	2355	51204581	32.55	32.55	31.65	31.75
1140613	2356	962514592	42.90	44.10	42.55	43.80
1140613	2357	2589644004	674.00	685.00	674.00	684.00
1140613	2359	272703961	141.50	142.00	138.00	138.50
1140613	2360	891717696	348.00	353.00	343.50	350.00
1140613	2362	29086544	49.00	49.05	48.30	48.60
1140613	2363	140487821	48.75	48.75	47.65	47.65
1140613	2364	263960562	85.50	94.70	85.50	89.40
1140613	2365	95846105	37.20	37.20	36.20	36.60
1140613	2367	73436696	23.85	24.00	23.40	23.40
1140613	2368	2882697424	276.50	280.50	273.00	278.00
1140613	2369	29107566	15.85	15.95	15.30	15.35
1140613	2373	2338572	60.50	61.20	60.40	60.50
1140613	2374	635206881	55.60	56.00	54.30	54.40
1140613	2375	20059696	58.20	58.20	56.80	56.80
1140613	2376	1752504569	283.00	288.00	282.00	287.00
1140613	2377	664139029	146.00	146.50	144.50	145.00
1140613	2379	899267040	549.00	553.00	546.00	550.00
1140613	2380	152565	3.75	3.75	3.61	3.61
1140613	2382	4779457846	283.50	287.50	283.00	287.50
1140613	2383	5045797203	848.00	869.00	848.00	860.00
1140613	2385	957435864	158.00	158.00	154.00	154.50
1140613	2387	43593213	52.50	52.50	51.70	51.70
1140613	2388	210584593	65.90	65.90	63.60	63.60
1140613	2390	6875389	11.15	11.20	10.75	10.75
1140613	2392	197418718	53.20	53.30	51.90	51.90
1140613	2393	159671333	76.20	76.50	75.60	75.60
1140613	2395	407914941	344.00	347.00	341.50	345.00
1140613	2397	13792018	65.50	65.50	63.90	64.00
1140613	2399	24837039	18.70	18.70	18.05	18.10
1140613	2401	56049714	19.50	19.50	19.00	19.00
1140613	2402	101603243	39.10	39.60	38.80	38.80
1140613	2404	2765460813	586.00	592.00	563.00	564.00
1140613	2405	49981310	16.65	16.65	16.20	16.25
1140613	2406	12570708	11.40	11.40	11.05	11.10
1140613	2408	5738060556	53.60	55.20	52.50	53.50
1140613	2409	370755356	12.65	12.85	12.55	12.70
1140613	2412	1631371809	133.00	135.00	133.00	135.00
1140613	2413	2551839	18.35	18.35	17.90	17.90
1140613	2414	9781316	40.60	40.80	39.95	40.10
1140613	2415	1444675	23.95	24.00	23.05	23.20
1140613	2417	14339730	38.20	38.30	37.50	37.50
1140613	2419	46851755	23.30	23.60	22.70	22.85
1140613	2420	17836985	54.00	54.00	53.10	53.40
1140613	2421	613917673	107.50	108.50	104.00	104.00
1140613	2423	3306430	44.35	44.35	43.00	43.55
1140613	2424	1828222	82.00	83.40	80.00	82.60
1140613	2425	37562551	38.20	38.40	37.55	38.00
1140613	2426	10743657	15.85	15.85	15.60	15.60
1140613	2427	181973684	29.00	29.70	28.35	28.35
1140613	2428	45086854	135.50	135.50	133.00	133.00
1140613	2429	597797888	72.30	73.40	70.20	71.30
1140613	2430	1105559	24.85	24.90	24.65	24.65
1140613	2431	5985895	11.50	11.50	11.15	11.30
1140613	2432	321240	28.60	28.60	28.55	28.60
1140613	2433	1724022	50.10	50.40	50.10	50.20
1140613	2434	268434	29.75	29.90	29.70	29.90
1140613	2436	91301648	51.70	51.70	50.00	50.00
1140613	2438	2638383	30.10	30.40	29.70	30.00
1140613	2439	235179277	114.00	114.00	112.00	112.00
1140613	2440	2066275	13.35	13.50	13.10	13.20
1140613	2441	33401478	56.00	56.50	55.70	56.10
1140613	2442	9898996	25.15	25.30	25.00	25.05
1140613	2444	3084237	11.85	11.85	11.35	11.35
1140613	2449	1206203918	99.20	102.00	99.00	101.50
1140613	2450	54366826	31.10	31.20	30.35	30.90
1140613	2451	164289742	104.50	105.50	103.50	103.50
1140613	2453	93559453	59.80	60.20	58.00	58.00
1140613	2454	11970931370	1255.00	1265.00	1250.00	1250.00
1140613	2455	906568571	121.00	124.50	120.00	121.50
1140613	2457	36156923	22.25	22.40	21.75	21.75
1140613	2458	259974405	125.50	127.00	124.50	124.50
1140613	2459	6604361	66.10	66.10	64.80	65.60
1140613	2460	1493092	17.55	17.65	17.20	17.40
1140613	2461	6749987	17.00	17.00	16.65	16.70
1140613	2462	4049219	21.20	21.20	20.55	20.60
1140613	2464	111959989	62.00	62.00	60.50	60.50
1140613	2465	23952307	61.00	61.00	59.70	60.30
1140613	2466	36071035	87.00	87.60	84.00	84.00
1140613	2467	198230050	157.50	161.00	153.50	155.50
1140613	2468	3724562581	68.50	70.70	65.40	67.40
1140613	2471	52206828	58.40	58.70	56.60	56.70
1140613	2472	189400179	77.10	77.70	75.50	75.60
1140613	2474	749506277	212.00	214.00	211.50	212.00
1140613	2476	98426258	76.20	76.20	74.70	74.70
1140613	2477	6927815	20.10	20.45	20.05	20.15
1140613	2478	10742571	44.55	44.60	43.80	44.00
1140613	2480	38402620	155.50	157.00	155.50	155.50
1140613	2481	60808806	50.90	50.90	49.80	49.80
1140613	2482	1672789	18.10	18.10	17.80	18.05
1140613	2483	2510075	18.30	18.30	16.95	17.65
1140613	2484	5236113	21.60	21.60	21.00	21.00
1140613	2485	8373469	11.60	11.65	11.30	11.35
1140613	2486	343802230	80.50	80.90	78.90	80.10
1140613	2488	16913694	45.90	45.95	45.40	45.50
1140613	2489	24009205	14.45	14.50	14.20	14.20
1140613	2491	63850	10.45	10.50	10.30	10.30
1140613	2492	50995844	81.50	81.90	80.10	80.70
1140613	2493	25966605	99.50	100.00	98.80	99.40
1140613	2495	24942996	22.90	22.95	22.35	22.35
1140613	2496	1372698	72.00	72.50	71.80	71.90
1140613	2497	12443089	43.00	43.00	41.70	41.75
1140613	2498	141180572	39.00	39.05	38.20	38.20
1140613	2501	11137168	19.25	19.40	19.10	19.25
1140613	2504	267675212	45.95	46.70	45.90	46.15
1140613	2505	4750608	19.10	19.20	18.85	19.15
1140613	2506	1147096	10.40	10.50	10.30	10.40
1140613	2509	1822006	14.45	14.45	14.30	14.30
1140613	2511	8322861	9.31	9.35	9.26	9.27
1140613	2514	4686193	17.25	17.45	16.70	17.00
1140613	2515	36087777	10.75	10.80	10.60	10.60
1140613	2516	8105106	17.65	17.95	17.50	17.50
1140613	2520	161851724	51.60	51.70	50.50	50.50
1140613	2524	14436609	45.85	45.85	45.05	45.05
1140613	2527	4496792	28.15	28.50	27.85	28.45
1140613	2528	13177486	33.30	33.55	32.90	33.10
1140613	2530	35238923	34.50	34.80	33.50	33.60
1140613	2534	34456156	25.15	25.30	24.85	25.15
1140613	2535	24715661	59.00	59.00	58.20	58.20
1140613	2536	5431751	30.00	30.05	29.80	29.90
1140613	2537	90272317	11.90	12.80	11.80	12.10
1140613	2538	4819192	12.60	12.65	12.45	12.45
1140613	2539	22375169	61.20	62.10	61.10	62.00
1140613	2540	55772272	77.00	77.40	75.50	76.50
1140613	2542	152919548	40.20	40.45	39.85	40.25
1140613	2543	539108343	87.50	87.80	85.50	85.70
1140613	2545	77236404	53.90	53.90	52.60	52.60
1140613	2546	3022056	80.10	80.50	80.00	80.50
1140613	2547	31742711	12.90	12.90	12.65	12.70
1140613	2548	60381642	111.50	112.50	110.00	110.00
1140613	2597	46824664	169.00	173.50	168.50	172.00
1140613	2601	5470927	6.03	6.08	6.01	6.02
1140613	2603	7591866543	239.00	242.50	238.50	239.00
1140613	2605	91992862	23.40	23.65	22.90	23.00
1140613	2606	426782359	60.00	60.50	59.50	59.60
1140613	2607	50152762	31.80	32.35	31.65	32.10
1140613	2608	9681478	34.85	35.35	34.85	35.15
1140613	2609	4424956578	72.00	74.70	71.90	74.10
1140613	2610	598193740	22.00	22.15	21.80	21.80
1140613	2611	6097586	20.05	20.20	19.95	19.95
1140613	2612	42606242	46.10	46.60	45.65	45.70
1140613	2613	38437875	28.65	29.50	28.65	28.85
1140613	2614	9862222	17.10	17.10	16.70	16.70
1140613	2615	2701789896	103.00	105.50	100.00	101.00
1140613	2616	1667324	15.50	15.50	15.35	15.35
1140613	2617	12037722	29.05	29.30	29.00	29.00
1140613	2618	2202645446	40.45	40.60	40.00	40.00
1140613	2630	322588721	38.05	38.50	36.60	36.70
1140613	2633	206977224	28.40	28.85	28.40	28.85
1140613	2634	638111892	45.70	45.90	44.15	44.15
1140613	2636	23732810	73.80	74.50	73.20	73.20
1140613	2637	560656122	60.80	61.80	60.70	61.20
1140613	2642	444685	26.95	27.35	26.65	26.90
1140613	2645	281915701	115.50	116.00	109.00	109.50
1140613	2646	108967731	25.75	25.95	25.50	25.70
1140613	2701	752794	11.50	11.55	11.50	11.55
1140613	2702	703852	12.90	13.00	12.70	12.70
1140613	2704	7785556	44.00	44.45	43.05	43.80
1140613	2705	3817743	19.00	19.10	18.80	18.95
1140613	2706	1176392	13.55	13.55	13.50	13.50
1140613	2707	21665720	193.00	195.50	192.50	194.00
1140613	2712	96369	19.20	19.80	19.10	19.80
1140613	2722	981743	28.80	29.00	28.50	28.65
1140613	2723	23493361	89.80	89.80	88.10	88.20
1140613	2727	117048115	246.50	248.50	244.50	245.50
1140613	2731	338446645	170.00	173.00	168.00	169.00
1140613	2739	2634880	41.25	42.00	41.10	41.45
1140613	2748	7350665	50.40	51.80	50.10	51.80
1140613	2753	122244900	178.00	178.50	175.00	175.50
1140613	2762	4656183	79.80	80.00	79.00	79.90
1140613	2801	756050216	18.45	18.55	18.45	18.50
1140613	2809	183227359	50.90	51.80	50.90	51.50
1140613	2812	91267720	20.90	21.05	20.85	20.90
1140613	2816	2801133	26.10	26.45	26.10	26.35
1140613	2820	8904875	15.35	15.45	15.35	15.35
1140613	2832	60540394	33.90	34.00	33.75	33.85
1140613	2834	182103774	15.10	15.20	15.05	15.20
1140613	2836	9184658	11.75	11.80	11.70	11.75
1140613	2836A
1140613	2838	21318005	16.95	17.10	16.95	17.00
1140613	2838A	1971100	54.70	54.80	54.70	54.80
1140613	2845	44889036	12.90	13.00	12.85	12.95
1140613	2849	3070147	13.25	13.35	13.10	13.10
1140613	2850	54354174	103.00	105.50	103.00	104.50
1140613	2851	35361454	25.05	25.50	25.05	25.35
1140613	2852	7508992	28.00	28.15	27.85	28.00
1140613	2855	30799678	22.40	22.55	22.30	22.30
1140613	2867	35700901	5.05	5.08	5.03	5.05
1140613	2880	325263046	26.40	26.80	26.35	26.75
1140613	2881	3971393675	86.50	87.10	85.50	86.50
1140613	2881A	2321031	64.10	64.20	64.00	64.20
1140613	2881B	4937884	62.20	62.40	62.20	62.40
1140613	2881C	5614377	51.90	52.00	51.80	51.80
1140613	2882	9203153967	67.50	69.50	67.10	69.00
1140613	2882A	6373478	61.90	62.10	61.90	62.10
1140613	2882B	3008363	60.90	61.00	60.90	61.00
1140613	2883	918166730	16.35	16.55	16.25	16.30
1140613	2883B	8438844	7.77	7.80	7.76	7.80
1140613	2884	965763896	31.25	31.55	31.15	31.55
1140613	2885	675495016	33.10	33.40	33.00	33.30
1140613	2886	969015421	39.90	40.95	39.90	40.85
1140613	2887	356621035	16.65	16.80	16.60	16.70
1140613	2887E	2215720	50.30	50.30	50.30	50.30
1140613	2887F	8428930	45.70	45.80	45.70	45.80
1140613	2887Z1	32100	16.05	16.05	16.05	16.05
1140613	2888	237408622	11.80	11.80	11.75	11.80
1140613	2888A	1858554	37.75	37.80	37.75	37.80
1140613	2888B	3108048	37.70	37.80	37.70	37.80
1140613	2889	152099823	13.80	13.95	13.65	13.65
1140613	2890	924908013	23.80	24.20	23.75	24.20
1140613	2891	2897990878	42.00	42.85	41.95	42.70
1140613	2891B	681054	63.20	63.50	63.10	63.50
1140613	2891C	72788
1140613	2892	665375645	27.75	28.05	27.75	27.95
1140613	2897	19705584	9.38	9.41	9.33	9.39
1140613	2897B	2023551	11.90	11.90	11.85	11.85
1140613	2901	973741	26.40	26.40	25.75	25.85
1140613	2903	66062986	23.35	23.65	23.30	23.55
1140613	2904	282229	18.40	18.40	18.35	18.35
1140613	2905	8248551	12.75	12.75	12.45	12.45
1140613	2906	1333822	15.55	15.60	15.45	15.45
1140613	2908	15477827	20.50	20.90	20.45	20.90
1140613	2910	186150	20.65	20.70	20.60	20.70
1140613	2911	45291	4.84	4.92	4.83	4.92
1140613	2912	388527834	259.00	261.50	259.00	261.00
1140613	2913	39805881	15.40	15.70	15.15	15.15
1140613	2915	104234479	53.90	54.90	53.70	54.20
1140613	2923	949377	22.55	22.95	22.25	22.50
1140613	2929	3362388	9.74	9.74	9.54	9.55
1140613	2939	214510	30.35	30.95	30.30	30.95
1140613	2945	353826	38.85	39.00	38.70	38.85
1140613	3002	314319	13.85	13.90	13.80	13.90
1140613	3003	21598478	53.40	53.50	51.40	51.40
1140613	3004	572024219	138.00	142.00	130.00	132.50
1140613	3005	200172185	125.50	127.00	124.50	125.00
1140613	3006	120000686	56.20	57.00	55.10	55.40
1140613	3008	1043695305	2340.00	2385.00	2325.00	2330.00
1140613	3010	127621089	102.00	102.00	99.10	99.40
1140613	3011	5571338	12.00	12.15	11.95	12.05
1140613	3013	970662394	117.50	117.50	114.00	115.50
1140613	3014	58402929	137.00	137.50	135.50	135.50
1140613	3015	87749911	60.80	60.80	58.60	58.70
1140613	3016	11346398	32.05	32.10	31.45	31.45
1140613	3017	7826832746	750.00	768.00	745.00	763.00
1140613	3018	100417	19.90	19.90	19.90	19.90
1140613	3019	3516204151	148.50	149.00	142.00	142.50
1140613	3021	2602522	17.80	17.80	17.10	17.40
1140613	3022	78010665	78.40	78.40	77.20	77.40
1140613	3023	237298173	223.50	228.50	222.50	222.50
1140613	3024	12699478	13.85	13.85	13.50	13.50
1140613	3025	15084820	50.70	50.70	49.30	49.30
1140613	3026	38339286	84.40	84.50	83.60	83.90
1140613	3027	24550457	33.45	33.60	32.45	32.65
1140613	3028	10736805	33.55	33.95	33.55	33.65
1140613	3029	229267985	115.50	117.00	113.00	113.00
1140613	3030	408591464	128.00	129.50	126.00	127.00
1140613	3031	8351074	18.80	18.80	18.20	18.20
1140613	3032	201683611	73.30	73.50	71.20	71.40
1140613	3033	28340730	33.75	33.80	33.50	33.50
1140613	3034	1161438411	507.00	513.00	504.00	510.00
1140613	3035	360287687	181.00	181.00	177.00	177.00
1140613	3036	409166995	126.00	126.50	124.50	126.00
1140613	3036A	10049200	51.00	51.10	51.00	51.10
1140613	3037	1462018411	105.50	106.00	102.50	102.50
1140613	3038	5298942	22.80	22.90	22.55	22.60
1140613	3040	12592826	44.00	44.30	43.80	43.95
1140613	3041	14374305	25.55	25.60	24.80	24.90
1140613	3042	277136478	99.20	99.20	97.10	98.00
1140613	3043	4491753	23.65	24.00	23.60	23.80
1140613	3044	443045519	220.00	222.00	218.50	219.00
1140613	3045	657516923	115.50	117.00	115.50	116.00
1140613	3046	18057186	51.80	51.80	50.50	50.60
1140613	3047	33875924	19.35	19.50	19.00	19.05
1140613	3048	135784393	28.55	28.55	27.30	27.75
1140613	3049	7552957	6.49	6.49	6.27	6.29
1140613	3050	8285036	13.65	13.65	13.20	13.30
1140613	3051	13368801	27.15	27.15	26.65	26.70
1140613	3052	22090687	14.00	14.00	13.65	13.85
1140613	3054	71150	23.90	23.90	23.35	23.35
1140613	3055	14044250	56.90	57.30	55.50	55.50
1140613	3056	54029761	34.50	34.75	34.35	34.55
1140613	3057	3962637	11.60	11.60	11.15	11.15
1140613	3058	6204042	9.59	9.59	9.34	9.37
1140613	3059	256163070	41.00	41.00	39.30	39.30
1140613	3060	16160181	23.15	23.15	22.00	22.10
1140613	3062	106850896	24.15	24.15	23.40	23.85
1140613	3090	94710346	77.50	77.50	75.80	76.90
1140613	3092	4147733	19.25	19.25	18.60	18.70
1140613	3094	4275455	26.10	26.65	25.80	25.80
1140613	3130	5861324	229.00	230.00	229.00	229.50
1140613	3138	12081877	88.50	88.50	86.50	88.00
1140613	3149	41865463	33.10	33.10	32.40	32.40
1140613	3150	832466	23.35	23.40	22.85	23.30
1140613	3164	164440	19.85	20.00	19.85	20.00
1140613	3167	5467493230	122.00	130.50	120.00	130.00
1140613	3168	1182448	49.10	49.80	49.00	49.40
1140613	3189	601307297	90.10	90.90	87.50	87.50
1140613	3209	41291403	38.45	38.65	37.85	38.05
1140613	3229	380484	14.70	14.70	14.55	14.60
1140613	3231	6868165203	116.00	119.00	115.50	118.50
1140613	3257	173169837	66.00	66.00	62.30	62.40
1140613	3266	1058300	15.20	15.20	15.05	15.05
1140613	3296	2267228	19.70	19.70	18.90	19.00
1140613	3305	80605612	58.50	58.90	56.70	56.90
1140613	3308	1898440	18.60	18.75	17.80	17.80
1140613	3311	2541612	34.95	34.95	34.30	34.30
1140613	3312	60596948	51.50	51.50	50.00	50.00
1140613	3321	106153	6.03	6.05	6.03	6.05
1140613	3338	21484439	54.20	54.20	52.60	52.60
1140613	3346	10154823	26.10	26.10	25.05	25.10
1140613	3356	22917718	49.75	49.75	49.00	49.00
1140613	3376	1445649281	188.00	195.00	186.50	187.50
1140613	3380	64089761	29.80	30.15	29.20	29.20
1140613	3406	262745373	392.50	396.00	386.50	387.00
1140613	3413	228246052	310.00	310.00	304.00	304.50
1140613	3416	33714585	142.00	144.00	140.00	140.00
1140613	3419	1151850	13.25	13.25	13.00	13.10
1140613	3432	111727	14.60	14.60	14.50	14.50
1140613	3437	4469393	15.95	15.95	15.25	15.30
1140613	3443	1963140785	1130.00	1130.00	1085.00	1095.00
1140613	3447	45515705	50.20	50.20	47.55	47.55
1140613	3450	3031867802	200.50	203.50	197.00	197.00
1140613	3454	30222065	109.00	109.00	104.50	104.50
1140613	3481	469523937	12.05	12.20	12.00	12.15
1140613	3494	1464347	14.85	14.85	14.70	14.85
1140613	3501	18164291	56.50	57.40	55.90	56.30
1140613	3504	16519329	46.20	46.20	45.00	45.00
1140613	3515	347492668	213.50	227.50	212.50	223.00
1140613	3518	3108397	15.90	15.90	15.45	15.50
1140613	3528	135862484	83.70	84.30	81.00	81.00
1140613	3530	10951464	61.70	61.70	59.20	59.20
1140613	3532	24422084	74.80	74.80	72.50	73.20
1140613	3533	1441525605	1380.00	1405.00	1365.00	1380.00
1140613	3535	136763866	40.10	40.60	38.90	40.25
1140613	3543	1059959	20.35	20.50	20.00	20.50
1140613	3545	62748873	61.00	61.60	60.00	60.40
1140613	3550	9121101	14.25	14.25	13.70	13.85
1140613	3557	7739955	49.60	49.60	48.40	48.60
1140613	3563	970942311	575.00	589.00	572.00	576.00
1140613	3576	37592693	6.69	6.73	6.60	6.61
1140613	3583	605512164	315.00	321.00	311.00	313.00
1140613	3588	6379127	47.80	47.80	46.50	46.50
1140613	3591	8608752	19.20	19.45	18.95	19.00
1140613	3592	85665491	364.00	369.00	363.50	364.00
1140613	3593	16126	7.88	8.00	7.88	8.00
1140613	3596	224155998	195.50	197.00	192.00	192.50
1140613	3605	545450573	59.00	59.50	55.60	56.70
1140613	3607	5137177	14.45	14.80	14.45	14.50
1140613	3617	139646691	256.00	256.00	251.00	252.50
1140613	3622	9747066	52.50	53.70	52.30	52.50
1140613	3645	325153832	60.00	60.90	57.60	57.70
1140613	3652	3558039	27.70	27.70	26.80	26.90
1140613	3653	1726137360	1480.00	1530.00	1460.00	1530.00
1140613	3661	8076933865	2760.00	2760.00	2630.00	2635.00
1140613	3665	9838220199	695.00	756.00	687.00	752.00
1140613	3669	800108	33.70	33.70	33.10	33.35
1140613	3673	59863201	32.00	32.20	31.30	31.30
1140613	3679	36376873	132.00	133.00	129.00	129.50
1140613	3686	4056536	16.85	16.90	16.30	16.30
1140613	3694	166735266	58.60	59.10	57.30	58.10
1140613	3701	27502557	34.00	34.00	31.80	31.80
1140613	3702	354115438	69.40	70.40	68.90	70.30
1140613	3703	24484442	23.65	23.70	23.35	23.40
1140613	3704	60832413	28.40	28.40	27.65	27.65
1140613	3705	94146894	62.10	62.40	60.80	60.80
1140613	3706	9295149541	67.20	68.30	65.60	65.70
1140613	3708	74341555	80.00	80.10	77.00	77.20
1140613	3711	1973814473	142.50	145.50	141.00	143.50
1140613	3712	103819007	47.20	47.25	46.00	46.05
1140613	3714	52658764	34.50	34.70	34.10	34.15
1140613	3715	83642434	42.10	42.30	41.00	41.00
1140613	3716	6386145	37.20	37.40	36.90	37.20
1140613	4104	13817901	85.00	85.10	84.10	84.70
1140613	4106	870381	22.50	22.65	22.40	22.45
1140613	4108	1282089	14.85	14.85	14.60	14.70
1140613	4119	7985157	68.00	68.00	67.50	67.70
1140613	4133	7580488	29.70	29.70	29.20	29.25
1140613	4137	8113945	118.50	119.00	117.50	118.50
1140613	4142	20746323	17.30	17.40	17.00	17.05
1140613	4148	734896	46.00	46.80	45.00	45.00
1140613	4155	1505270	17.35	17.35	17.00	17.00
1140613	4164	369488874	49.20	51.10	48.60	49.00
1140613	4190	808633	35.85	35.85	35.70	35.75
1140613	4306	15553295	15.80	15.85	15.60	15.65
1140613	4414	1829915	3.25	3.25	3.18	3.25
1140613	4426	1360795	10.95	10.95	10.75	10.80
1140613	4438	7223774	81.00	81.00	79.30	79.90
1140613	4439	556640	88.50	88.50	87.30	87.30
1140613	4440	413635	17.00	17.30	17.00	17.20
1140613	4526	82835310	26.45	26.45	25.55	25.70
1140613	4532	51319356	25.60	25.70	25.35	25.35
1140613	4536	128390407	185.50	187.00	183.00	185.00
1140613	4540	42901518	39.70	40.00	39.05	39.15
1140613	4545	3513964	35.45	35.65	34.50	34.80
1140613	4551	157101563	91.90	100.00	91.90	97.30
1140613	4552	2613390	23.40	23.40	22.85	22.85
1140613	4555	6326957	37.95	37.95	36.00	36.30
1140613	4557	18589693	112.00	112.00	110.00	110.50
1140613	4560	15784486	40.80	41.25	39.85	40.00
1140613	4562	211304220	59.80	61.00	58.50	61.00
1140613	4564	11903671	16.70	16.90	16.30	16.30
1140613	4566	35834931	58.50	58.50	56.70	56.70
1140613	4569	7775722	150.00	150.00	144.00	145.00
1140613	4571	507324059	166.00	171.00	166.00	168.00
1140613	4572	130416959	165.00	169.50	163.00	163.00
1140613	4576	149448124	124.50	124.50	121.00	121.50
1140613	4581	381400	54.80	54.80	54.20	54.60
1140613	4583	647405538	825.00	850.00	822.00	840.00
1140613	4588	5181374	75.60	76.00	74.70	74.70
1140613	4720	9630802	16.30	16.30	15.95	16.00
1140613	4722	469131075	71.80	74.00	70.50	73.50
1140613	4736	56012736	130.00	130.00	127.50	127.50
1140613	4737	5597141	75.60	75.60	73.00	74.00
1140613	4739	11524723	48.80	48.80	47.30	47.30
1140613	4746	18345972	68.90	69.00	68.10	68.50
1140613	4755	8296455	113.00	113.00	110.50	111.00
1140613	4763	1149324288	902.00	902.00	885.00	892.00
1140613	4764	130150	43.15	43.85	43.15	43.85
1140613	4766	144518029	343.00	343.00	337.50	338.50
1140613	4770	269214448	249.00	249.00	233.00	234.50
1140613	4771	48647156	191.50	191.50	182.00	185.50
1140613	4807	1033434	16.80	17.10	16.55	16.65
1140613	4904	410534588	87.80	88.80	87.80	88.50
1140613	4906	44367320	26.40	26.40	25.70	25.75
1140613	4912	18785583	84.50	84.50	81.30	82.00
1140613	4915	539951294	80.90	82.30	78.80	78.80
1140613	4916	536081915	42.70	43.75	41.80	41.90
1140613	4919	100196881	75.10	75.70	72.70	73.00
1140613	4927	28159442	22.35	22.35	21.65	21.70
1140613	4930	862452	22.95	23.15	22.85	22.90
1140613	4934	7645921	11.90	11.90	11.35	11.40
1140613	4935	3485265	41.80	41.90	41.15	41.90
1140613	4938	1112432082	84.80	84.80	83.00	83.00
1140613	4942	3397284	38.45	38.65	38.30	38.30
1140613	4943	58604	9.97	10.00	9.97	10.00
1140613	4949	611936581	57.30	59.20	55.10	55.90
1140613	4952	2798380	42.00	43.00	42.00	42.40
1140613	4956	60350146	28.75	28.75	27.30	27.35
1140613	4958	777865806	101.00	102.00	99.50	100.50
1140613	4960	9261832	13.15	13.35	13.05	13.15
1140613	4961	61739699	214.50	215.50	212.50	214.00
1140613	4967	64257915	73.30	73.30	71.20	71.30
1140613	4968	182413032	124.50	124.50	120.00	120.00
1140613	4976	8587667	28.35	28.40	27.85	28.10
1140613	4977	272422634	90.00	90.50	87.70	88.00
1140613	4989	1499421	15.45	15.45	14.95	15.00
1140613	4994	3790935	93.20	94.40	92.20	92.20
1140613	4999	1520429	24.85	24.90	24.75	24.85
1140613	5007	2996348	52.00	52.70	51.60	52.70
1140613	5203	46926441	108.50	108.50	104.00	104.50
1140613	5215	385397	37.05	37.25	37.05	37.20
1140613	5222	44034328	110.50	112.50	107.50	107.50
1140613	5225	22084398	85.70	85.70	84.10	84.10
1140613	5234	648137175	260.00	266.00	254.00	264.50
1140613	5243	46654424	54.00	54.10	52.60	52.60
1140613	5244	36411258	45.15	45.15	43.70	43.70
1140613	5258	60667257	62.70	63.40	59.20	59.30
1140613	5269	706217310	1930.00	1930.00	1900.00	1910.00
1140613	5283	4037008	83.20	83.30	82.90	83.20
1140613	5284	707007364	208.00	208.00	198.50	207.50
1140613	5285	3505916	44.20	44.75	43.75	44.75
1140613	5288	34294899	137.50	138.00	135.00	135.00
1140613	5292	1444172	150.50	150.50	147.50	148.00
1140613	5306	34964634	93.90	93.90	91.20	91.70
1140613	5388	179607144	98.30	98.30	95.70	95.90
1140613	5434	66651684	272.50	276.00	272.00	274.00
1140613	5469	193853183	61.20	61.20	60.30	60.30
1140613	5471	8333515	34.95	35.00	34.20	34.20
1140613	5484	10807664	40.00	40.00	38.90	38.90
1140613	5515	19249645	27.35	27.35	26.80	26.90
1140613	5519	21469067	34.50	34.50	34.00	34.10
1140613	5521	44820693	12.10	12.15	11.70	11.85
1140613	5522	139071225	73.30	75.20	72.90	73.30
1140613	5525	1953800	32.60	32.65	32.30	32.30
1140613	5531	11918377	9.78	9.81	9.64	9.67
1140613	5533	1693214	17.70	17.95	17.60	17.95
1140613	5534	57200751	85.30	85.80	84.60	84.70
1140613	5538	720029	30.00	30.15	29.85	29.95
1140613	5546	733650	29.20	30.10	29.10	29.95
1140613	5607	14758469	40.65	41.10	40.50	40.80
1140613	5608	19570013	16.40	16.65	16.20	16.25
1140613	5706	14921257	61.20	62.10	60.70	60.80
1140613	5871	660453921	123.00	124.00	122.00	122.00
1140613	5871A	956332	101.00	101.00	100.50	100.50
1140613	5876	355400139	45.70	46.65	45.70	46.65
1140613	5880	285269173	24.30	24.65	24.30	24.60
1140613	5906
1140613	5907	952189	6.95	6.95	6.81	6.81
1140613	6005	713411735	22.85	22.95	22.25	22.25
1140613	6024	25426011	51.40	51.40	50.90	50.90
1140613	6108	1878373	14.25	14.25	13.90	13.95
1140613	6112	334198696	53.50	55.50	51.80	52.20
1140613	6115	1846881	51.30	51.80	51.30	51.60
1140613	6116	23691121	7.16	7.17	7.05	7.05
1140613	6117	236211346	97.70	97.70	95.20	95.40
1140613	6120	13474291	10.70	10.70	10.40	10.45
1140613	6128	3086530	30.90	30.90	30.70	30.75
1140613	6133	3514652	13.90	13.90	13.55	13.60
1140613	6136	3881563	24.15	24.30	24.10	24.30
1140613	6139	758015744	261.00	261.00	255.50	257.00
1140613	6141	7191212	11.45	11.55	10.85	11.05
1140613	6142	4000850	9.48	9.48	9.13	9.23
1140613	6152	3722837	8.60	8.62	8.37	8.44
1140613	6153	26218243	11.25	11.25	10.85	10.90
1140613	6155	301065	23.00	23.00	22.65	23.00
1140613	6164	5039049	11.75	11.75	11.40	11.55
1140613	6165	70205599	58.80	59.70	58.30	59.10
1140613	6166	91962130	65.30	65.30	61.50	61.90
1140613	6168	4338410	16.00	16.20	15.70	15.70
1140613	6176	596478570	159.50	161.00	158.00	159.00
1140613	6177	60945584	49.55	50.70	49.55	50.20
1140613	6183	3028133	92.20	94.20	91.50	92.40
1140613	6184	2998439	53.70	53.90	53.50	53.60
1140613	6189	27073595	74.70	74.90	74.10	74.10
1140613	6191	972191516	80.50	81.50	79.30	79.50
1140613	6192	33288640	100.00	100.00	98.60	98.60
1140613	6196	114766522	174.00	174.00	172.50	173.50
1140613	6197	150169330	139.50	140.00	137.50	138.00
1140613	6201	1168561	60.60	60.70	60.40	60.40
1140613	6202	22528670	45.10	45.10	43.60	43.70
1140613	6205	16617169	49.25	49.80	47.10	47.10
1140613	6206	240578614	119.50	120.50	118.00	118.50
1140613	6209	15480361	25.90	26.05	25.35	25.40
1140613	6213	2734908483	88.00	94.70	86.90	87.50
1140613	6214	98705127	116.00	116.00	114.00	114.00
1140613	6215	483233626	106.00	106.50	101.00	101.00
1140613	6216	8503449	32.10	32.10	31.40	31.50
1140613	6224	7033173	49.55	50.00	48.75	48.95
1140613	6225	182019	12.05	12.30	12.00	12.05
1140613	6226	1204242	7.08	7.10	6.98	6.98
1140613	6230	100030224	142.50	145.00	133.50	135.00
1140613	6235	28380667	52.10	52.10	50.60	50.60
1140613	6239	663856235	129.00	130.50	128.00	129.50
1140613	6243	18405035	38.60	39.80	37.75	37.75
1140613	6257	211993414	79.00	79.00	77.50	77.50
1140613	6269	53799596	53.00	53.00	51.70	51.70
1140613	6271	128217759	107.00	107.50	103.00	104.00
1140613	6277	10750708	62.90	62.90	62.00	62.30
1140613	6278	146028750	110.50	112.00	110.00	110.50
1140613	6281	2268431	71.40	72.10	71.40	71.90
1140613	6282	34534735	26.20	26.20	25.90	25.90
1140613	6283	6396792	22.50	22.50	21.90	22.05
1140613	6285	226527311	124.00	125.00	121.00	121.50
1140613	6288	7211314	20.70	20.70	20.00	20.00
1140613	6405	3876792	25.20	25.20	24.25	24.45
1140613	6409	195420235	1395.00	1395.00	1370.00	1370.00
1140613	6412	196969466	120.00	120.50	115.00	115.00
1140613	6414	116738953	303.50	305.50	301.00	304.50
1140613	6415	361962120	382.00	383.50	379.50	379.50
1140613	6416	36180713	94.30	94.40	91.50	93.20
1140613	6423	1334700	87.30	88.00	86.80	87.80
1140613	6426	19948833	71.10	71.30	69.30	71.00
1140613	6431	1183627	17.30	17.35	17.05	17.10
1140613	6438	323439547	174.50	174.50	171.00	171.00
1140613	6442	1180095020	485.00	485.00	470.00	471.50
1140613	6443	37749284	15.25	15.25	14.80	14.80
1140613	6446	1120159124	546.00	553.00	532.00	538.00
1140613	6449	67207251	112.50	113.00	109.00	109.50
1140613	6451	668792591	139.00	146.50	136.50	137.00
1140613	6456	30343189	44.00	44.00	42.70	42.70
1140613	6464	2087600	80.30	80.60	80.20	80.20
1140613	6472	716927476	817.00	825.00	807.00	809.00
1140613	6477	22863952	30.40	30.65	29.00	29.00
1140613	6491	229680666	316.50	316.50	301.50	302.00
1140613	6504	8547510	59.50	60.40	57.10	58.50
1140613	6505	667966414	39.40	40.15	38.25	39.80
1140613	6515	930261115	1145.00	1160.00	1135.00	1145.00
1140613	6525	19142264	68.10	68.10	67.20	67.30
1140613	6526	166210491	533.00	533.00	520.00	520.00
1140613	6531	802517878	311.00	314.00	303.00	303.00
1140613	6533	218830467	279.00	279.00	264.00	264.00
1140613	6534	3989300	76.50	77.40	76.40	77.20
1140613	6541	22415366	53.50	54.20	51.90	51.90
1140613	6550	21098125	40.05	40.50	39.55	39.85
1140613	6552	14397700	27.30	27.55	26.70	26.70
1140613	6558	488520801	49.05	50.60	48.40	49.25
1140613	6573	722253	10.50	10.50	10.10	10.15
1140613	6579	14560073	125.00	125.00	121.50	122.50
1140613	6581	1342326	108.50	108.50	105.50	108.50
1140613	6582	1332328	37.70	37.70	37.35	37.50
1140613	6585	11454932	121.00	122.00	120.00	121.00
1140613	6591	192644953	69.20	69.80	67.40	68.80
1140613	6592	17507301	71.00	71.00	70.20	70.30
1140613	6592A	96500	96.50	96.50	96.50	96.50
1140613	6592B	8164
1140613	6598	1328397	20.30	20.35	20.00	20.30
1140613	6605	74749912	189.50	190.00	187.00	187.00
1140613	6606	836820	24.85	25.30	24.75	24.90
1140613	6625	21493810	88.10	88.10	86.80	88.10
1140613	6641	273800	22.75	22.95	22.50	22.50
1140613	6645	232427	20.25	20.25	19.90	19.90
1140613	6655	1112701	122.00	124.00	122.00	122.00
1140613	6657	22057140	68.30	68.30	66.80	67.50
1140613	6658	562092350	88.00	91.50	85.60	87.90
1140613	6666	680728	42.15	42.15	41.40	41.40
1140613	6668	23823781	48.00	48.20	47.20	47.70
1140613	6669	4625799345	2515.00	2580.00	2490.00	2565.00
1140613	6670	302351136	307.00	310.00	301.50	301.50
1140613	6671	42546	41.55	41.55	41.55	41.55
1140613	6672	24849890	74.50	74.50	73.20	73.20
1140613	6674	68000920	28.90	29.90	27.20	27.50
1140613	6689	156727258	90.20	95.00	85.50	85.50
1140613	6691	1051817599	440.00	443.50	420.50	424.00
1140613	6695	47111099	43.80	44.20	42.10	42.40
1140613	6698	1274213	28.20	28.25	27.80	27.80
1140613	6706	114428837	71.00	71.00	68.20	68.60
1140613	6715	16948135	120.50	120.50	117.00	118.00
1140613	6719	43094421	198.00	198.00	193.50	195.00
1140613	6742	33703669	52.70	52.70	50.70	51.10
1140613	6743	6335322	31.00	32.30	30.50	30.50
1140613	6753	137838977	101.00	102.50	98.10	98.10
1140613	6754	689950	62.10	62.80	62.10	62.40
1140613	6756	18326338	102.00	102.00	97.30	97.40
1140613	6757	461679370	85.00	86.60	84.00	85.80
1140613	6768	142803697	112.50	114.50	110.50	110.50
1140613	6770	281234094	15.60	15.65	15.00	15.00
1140613	6771	2130750	59.20	59.20	58.90	58.90
1140613	6776	2124750	56.90	57.20	56.90	57.00
1140613	6781	1459176747	1000.00	1020.00	985.00	993.00
1140613	6782	65013204	179.50	179.50	175.50	175.50
1140613	6789	268774436	210.00	210.00	203.50	203.50
1140613	6790	2854854	42.25	42.45	42.20	42.30
1140613	6792	1476520	57.20	57.50	55.80	55.90
1140613	6794	254635	63.60	63.60	63.20	63.60
1140613	6796	1769170	84.90	85.00	83.50	83.60
1140613	6799	102360188	103.00	104.00	99.60	100.00
1140613	6805	5487496719	745.00	814.00	740.00	800.00
1140613	6806	141593147	85.40	85.40	83.20	83.30
1140613	6807	1353583	70.80	71.10	70.30	70.50
1140613	6830	27274096	126.50	126.50	122.00	122.00
1140613	6834	10647978	31.80	32.35	31.35	31.85
1140613	6835	16444972	41.70	42.30	41.15	41.55
1140613	6838	158910989	37.00	38.25	35.70	35.70
1140613	6854	268228847	141.00	142.50	130.00	130.00
1140613	6861	1820600	48.70	49.15	48.70	48.75
1140613	6862	34973326	143.50	143.50	133.50	139.00
1140613	6863	70110071	152.00	152.00	147.50	150.50
1140613	6869	334470928	170.50	174.50	169.50	169.50
1140613	6873	594337807	245.00	252.00	242.00	246.50
1140613	6885	11857997	33.50	33.75	32.80	32.90
1140613	6887	3363720	83.00	84.60	82.00	84.50
1140613	6890	2233456867	309.00	331.00	307.00	314.00
1140613	6901	89615558	23.20	24.20	22.05	22.10
1140613	6902	3717490	85.60	86.60	85.00	85.50
1140613	6906	19549836	137.00	137.00	132.50	132.50
1140613	6909	23668072	49.70	50.10	47.30	47.90
1140613	6914	24831435	137.00	142.00	137.00	140.00
1140613	6916	5420912	21.20	21.60	20.60	20.95
1140613	6918	63612155	111.00	113.50	110.00	110.50
1140613	6919	1476153919	1000.00	1000.00	970.00	997.00
1140613	6923	1350840	73.40	74.00	73.40	74.00
1140613	6924
1140613	6928	3685560	47.40	47.90	46.50	46.65
1140613	6931	3647714	54.90	55.60	54.40	55.60
1140613	6933	9914624	139.50	139.50	134.00	134.50
1140613	6936	7310916	37.80	37.95	37.40	37.90
1140613	6937	136237612	204.50	208.00	198.00	199.50
1140613	6944	773671794	470.00	470.00	440.00	443.00
1140613	6949	7283145	137.50	141.00	137.50	140.00
1140613	6951	2417233	70.60	71.50	70.60	71.50
1140613	6952	2768029	49.50	49.50	48.10	48.20
1140613	6955	2825350	187.00	189.00	187.00	189.00
1140613	6957	82576355	159.00	159.00	148.00	159.00
1140613	6958	1335789	21.40	21.40	20.95	20.95
1140613	6962	317031760	54.90	55.20	53.50	53.80
1140613	6965	25398072	94.20	96.40	93.30	95.00
1140613	6969	1691250	29.10	32.00	29.10	30.10
1140613	6988	108750	18.55	18.55	18.00	18.00
1140613	6994	51861655	118.00	124.50	117.50	121.50
1140613	7631	3732642	99.50	105.00	99.50	104.00
1140613	7705	1979035	52.20	52.20	52.00	52.00
1140613	7722	63222483	557.00	562.00	552.00	556.00
1140613	7732	5721950	41.90	43.05	41.90	43.05
1140613	7736	2349390	104.00	104.50	103.50	104.00
1140613	7749	1293461067	608.00	650.00	594.00	635.00
1140613	8011	28849380	22.75	22.75	22.00	22.00
1140613	8016	249798600	210.00	212.00	207.50	211.50
1140613	8021	57618906	31.70	32.40	31.30	32.20
1140613	8028	1025589399	149.50	151.00	145.00	145.50
1140613	8033	638015249	64.10	64.90	61.30	61.30
1140613	8039	56594403	45.05	45.65	44.35	45.60
1140613	8045	43376626	73.40	73.50	70.10	70.60
1140613	8046	149444708	108.50	108.50	106.50	106.50
1140613	8070	156000780	41.55	41.75	40.55	40.55
1140613	8072	312351611	49.10	50.00	47.30	47.50
1140613	8081	61061538	231.50	233.00	230.50	232.00
1140613	8101	130248	17.20	17.20	15.75	15.90
1140613	8103	22083025	47.30	47.30	46.10	46.15
1140613	8104	46764045	37.95	38.20	36.80	36.85
1140613	8105	7227519	12.35	12.35	12.15	12.20
1140613	8110	15649294	12.95	12.95	12.65	12.65
1140613	8112	100897287	51.10	51.30	50.30	50.60
1140613	8112A	1634114	44.10	44.10	44.05	44.10
1140613	8114	297027532	308.50	310.50	299.50	301.00
1140613	8131	7469516	26.40	26.55	26.20	26.30
1140613	8150	37040222	28.95	29.15	28.40	28.40
1140613	8162	469300	40.25	40.25	38.20	39.10
1140613	8163	28322382	38.25	38.25	37.40	37.40
1140613	8201	201792	11.25	11.25	11.00	11.10
1140613	8210	980222343	376.00	396.50	374.00	383.00
1140613	8213	12206822	30.70	31.05	30.40	30.45
1140613	8215	5505229	24.00	24.00	23.55	23.60
1140613	8222	1272923939	56.80	58.70	54.10	54.40
1140613	8249	91136069	51.30	51.30	50.10	50.30
1140613	8261	40427402	84.10	84.10	82.50	83.00
1140613	8271	49372327	56.00	56.50	54.60	55.20
1140613	8341	12152855	77.60	77.60	76.80	76.80
1140613	8367	2554875	48.00	48.10	47.65	47.70
1140613	8374	91875858	101.00	101.50	98.30	98.80
1140613	8404	14259955	20.20	20.20	19.75	19.80
1140613	8411	683694	12.80	13.00	12.80	13.00
1140613	8422	106399770	180.50	180.50	179.00	179.50
1140613	8429	1937076	8.17	8.17	8.04	8.05
1140613	8438	1128594	30.80	30.85	30.10	30.15
1140613	8442	5847528	81.10	81.70	80.30	80.50
1140613	8443	460274	12.20	12.25	12.10	12.20
1140613	8454	107318499	291.00	292.50	288.00	289.50
1140613	8462	4107426	131.50	132.50	130.50	131.00
1140613	8463	2306510	23.60	24.30	23.60	23.80
1140613	8464	326235687	416.00	426.00	413.50	415.00
1140613	8466	2587010	27.00	27.00	26.35	26.50
1140613	8467	17297128	177.00	177.50	172.50	172.50
1140613	8473	20066310	33.30	33.30	32.00	32.00
1140613	8476	3770872	23.05	23.05	22.50	22.50
1140613	8478	67527061	160.50	161.50	156.00	156.00
1140613	8481	391760	47.95	47.95	47.45	47.55
1140613	8482	603834	58.10	58.50	58.10	58.20
1140613	8487	779430	77.20	77.80	77.00	77.80
1140613	8488	11550	11.55	11.55	11.55	11.55
1140613	8499	11798122	147.50	149.50	142.50	147.00
1140613	8926	30490665	45.25	45.45	44.85	45.05
1140613	8940	487010	21.00	21.00	20.55	20.55
1140613	8996	1645415958	290.00	290.50	276.00	283.50
1140613	9103	2775347	5.61	5.64	5.45	5.45
1140613	910322	741434	22.70	22.75	22.55	22.55
1140613	9105	136461502	6.31	6.31	6.10	6.10
1140613	910861	37719	6.07	6.11	6.07	6.10
1140613	9110	30470	6.08	6.15	6.08	6.15
1140613	911608	2960	2.96	2.96	2.96	2.96
1140613	911622	24120	4.07	4.07	4.00	4.05
1140613	911868	124791	1.24	1.24	1.23	1.23
1140613	912000	1629222	2.68	2.68	2.63	2.64
1140613	9136	790886	6.36	6.36	6.19	6.19
1140613	9802	214343133	107.00	109.50	105.50	105.50
1140613	9902	48453502	20.50	21.55	19.65	19.75
1140613	9904	433549463	30.95	31.50	30.90	30.90
1140613	9905	1861420	22.80	23.00	22.80	22.90
1140613	9906	45828206	78.70	79.20	76.30	76.60
1140613	9907	72207906	19.25	19.25	19.05	19.10
1140613	9908	4165642	30.80	31.30	30.80	31.15
1140613	9910	215257917	121.00	122.50	118.00	121.50
1140613	9911	18761314	85.00	85.10	84.40	84.50
1140613	9912	433378	12.00	12.00	12.00	12.00
1140613	9914	182541599	109.00	109.00	105.00	106.50
1140613	9917	57010612	121.50	122.50	121.00	122.50
1140613	9918	239369	39.75	39.95	39.75	39.95
1140613	9919	21431256	18.55	18.70	17.85	17.85
1140613	9921	224619774	110.00	110.50	106.50	109.00
1140613	9924	9376162	46.35	46.50	45.95	46.20
1140613	9925	7276793	41.35	41.45	41.15	41.20
1140613	9926	529024	52.00	52.50	52.00	52.30
1140613	9927	5695685	69.40	70.00	69.40	69.40
1140613	9928	675866	15.85	16.05	15.50	15.75
1140613	9929	28771	14.10	14.30	14.10	14.30
1140613	9930	14287268	75.60	76.70	75.60	75.60
1140613	9931	286343	35.60	35.85	35.60	35.85
1140613	9933	114926089	26.65	26.95	26.30	26.35
1140613	9934	11551108	10.55	10.55	10.35	10.35
1140613	9935	18109591	23.95	24.10	23.70	23.80
1140613	9937	3124101	61.40	62.00	61.10	61.90
1140613	9938	138723228	53.50	53.60	51.90	52.10
1140613	9939	184492980	154.00	155.00	153.50	154.00
1140613	9940	10690328	26.25	26.60	26.05	26.40
1140613	9941	79085341	106.00	106.00	104.00	104.50
1140613	9941A	425716	51.10	51.10	51.00	51.10
1140613	9942	3944369	114.50	115.00	114.50	114.50
1140613	9943	4035487	76.90	77.00	76.70	76.80
1140613	9944	398344	17.20	17.20	16.90	16.95
1140613	9945	206436000	31.25	31.85	31.15	31.30
1140613	9946	8020246	22.00	22.00	21.55	21.55
1140613	9955	242420586	31.40	31.90	30.55	30.85
1140613	9958	5694487351	226.50	243.00	224.50	236.50

上市股票除權除息預告

證券代號	證券名稱	除權息日
00710B	復華彭博非投等債	1140618
00711B	復華彭博新興債	1140618
00712	復華富時不動產	1140618
00713	元大台灣高息低波	1140620
00728	第一金工業30	1140619
00730	富邦臺灣優質高息	1140617
00896	中信綠能及電動車	1140617
00900	富邦特選高股息30	1140617
00907	永豐優息存股	1140624
00915	凱基優選高股息30	1140617
00916	國泰全球品牌50	1140617
00918	大華優利高填息30	1140619
00919	群益台灣精選高息	1140617
00921	兆豐龍頭等權重	1140617
00929	復華台灣科技優息	1140618
00934	中信成長高股息	1140617
00936	台新永續高息中小	1140616
00945B	凱基美國非投等債	1140617
00952	凱基台灣AI50	1140617
00963	中信全球高股息	1140617
00964	中信亞太高股息	1140617
00972	野村日本動能高息	1140617
01010T	京城樂富R1	1140612
1101	台泥	1140702
1101B	台泥乙特	1140702
1104	環泥	1140625
1213	大飲	1140626
1218	泰山	1140626
1233	天仁	1140716
1234	黑松	1140630
1236	宏亞	1140710
1313	聯成	1140626
1319	東陽	1140620
1423	利華	1140617
1437	勤益控	1140731
1476	儒鴻	1140710
1504	東元	1140619
1515	力山	1140612
1521	大億	1140627
1525	江申	1140626
1530	亞崴	1140702
1582	信錦	1140616
1618	合機	1140818
1707	葡萄王	1140623
1711	永光	1140619
1726	永記	1140716
1730	花仙子	1140703
1731	美吾華	1140630
1735	日勝化	1140619
1752	南光	1140703
1760	寶齡富錦	1140612
1773	勝一	1140613
1776	展宇	1140613
1789	神隆	1140703
1817	凱撒衛	1140630
1904	正隆	1140619
1906	寶隆	1140703
2029	盛餘	1140715
2031	新光鋼	1140619
2032	新鋼	1140627
2069	運錩	1140620
2105	正新	1140612
2106	建大	1140617
2107	厚生	1140616
2114	鑫永銓	1140624
2115	六暉-KY	1140617
2302	麗正	1140617
2303	聯電	1140624
2308	台達電	1140617
2327	國巨	1140613
2328	廣宇	1140627
2329	華泰	1140626
2330	台積電	1140612
2347	聯強	1140623
2353	宏碁	1140619
2357	華碩	1140626
2359	所羅門	1140710
2360	致茂	1140620
2362	藍天	1140624
2368	金像電	1140624
2376	技嘉	1140730
2385	群光	1140617
2387	精元	1140624
2388	威盛	1140620
2397	友通	1140625
2412	中華電	1140703
2421	建準	1140616
2423	固緯	1140619
2436	偉詮電	1140626
2450	神腦	1140619
2455	全新	1140620
2459	敦吉	1140618
2478	大毅	1140626
2480	敦陽科	1140618
2486	一詮	1140626
2504	國產	1140624
2506	太設	1140619
2545	皇翔	1140617
2603	長榮	1140619
2606	裕民	1140618
2607	榮運	1140613
2608	嘉里大榮	1140613
2611	志信	1140702
2615	萬海	1140624
2634	漢翔	1140709
2637	慧洋-KY	1140613
2723	美食-KY	1140623
2753	八方雲集	1140623
2816	旺旺保	1140617
2820	華票	1140630
2832	台產	1140616
2850	新產	1140627
2851	中再保	1140627
2881	富邦金	1140701
2881A	富邦特	1140701
2881B	富邦金乙特	1140701
2881C	富邦金丙特	1140701
2882	國泰金	1140630
2882A	國泰特	1140630
2882B	國泰金乙特	1140630
2883	凱基金	1140630
2883B	凱基金乙特	1140630
2903	遠百	1140624
2904	匯僑	1140707
2906	高林	1140715
2908	特力	1140616
3005	神基	1140626
3010	華立	1140623
3019	亞光	1140624
3026	禾伸堂	1140623
3030	德律	1140613
3035	智原	1140617
3040	遠見	1140627
3042	晶技	1140616
3044	健鼎	1140710
3094	聯傑	1140619
3130	一零四	1140710
3138	耀登	1140624
3150	鈺寶-創	1140619
3168	眾福科	1140618
3311	閎暉	1140619
3413	京鼎	1140620
3416	融程電	1140630
3447	展達	1140624
3450	聯鈞	1140623
3515	華擎	1140626
3557	嘉威	1140626
3563	牧德	1140616
3583	辛耘	1140630
3669	圓展	1140627
3679	新至陞	1140612
3705	永信	1140624
3714	富采	1140625
4119	旭富	1140701
4133	亞諾法	1140616
4164	承業醫	1140626
4545	銘鈺	1140624
4555	氣立	1140627
4557	永新-KY	1140616
4571	鈞興-KY	1140624
4739	康普	1140625
4755	三福化	1140627
4766	南寶	1140619
4904	遠傳	1140709
4915	致伸	1140619
4935	茂林-KY	1140616
4938	和碩	1140617
4952	凌通	1140625
4958	臻鼎-KY	1140612
4961	天鈺	1140701
4994	傳奇	1140613
5285	界霖	1140701
5306	桂盟	1140630
5519	隆大	1140617
5522	遠雄	1140626
5533	皇鼎	1140626
6005	群益證	1140617
6024	群益期	1140618
6120	達運	1140717
6166	凌華	1140710
6176	瑞儀	1140620
6184	大豐電	1140624
6205	詮欣	1140625
6214	精誠	1140624
6271	同欣電	1140613
6288	聯嘉	1140626
6405	悅城	1140716
6409	旭隼	1140710
6414	樺漢	1140627
6423	億而得-創	1140612
6438	迅得	1140619
6449	鈺邦	1140623
6472	保瑞	1140620
6477	安集	1140627
6491	晶碩	1140612
6505	台塑化	1140625
6526	達發	1140703
6531	愛普*	1140618
6558	興能高	1140624
6579	研揚	1140626
6585	鼎基	1140630
6592	和潤企業	1140626
6592A	和潤企業甲特	1140626
6592B	和潤企業乙特	1140626
6625	必應	1140619
6655	科定	1140630
6669	緯穎	1140624
6672	騰輝電子-KY	1140627
6754	匯僑設計	1140701
6768	志強-KY	1140623
6771	平和環保-創	1140626
6776	展碁國際	1140703
6789	采鈺	1140627
6792	詠業	1140620
6834	天二科技	1140613
6862	三集瑞-KY	1140702
6890	來億-KY	1140626
6924	榮惠-KY創	1140626
6952	大武山	1140613
6965	中傑-KY	1140612
7631	聚賢研發-創	1140929
7631	聚賢研發-創	1140627
7736	虎山	1140630
8011	台通	1140617
8016	矽創	1140616
8021	尖點	1140703
8028	昇陽半導體	1140618
8045	達運光電	1140703
8070	長華*	1140619
8081	致新	1140630
8112	至上	1140625
8112A	至上甲特	1140625
8114	振樺電	1140627
8150	南茂	1140627
8162	微矽電子-創	1140618
8163	達方	1140620
8210	勤誠	1140626
8213	志超	1140731
8341	日友	1140625
8438	昶昕	1140612
8454	富邦媒	1140612
8462	柏文	1140630
8467	波力-KY	1140613
8476	台境*	1140630
8926	台汽電	1140701
8996	高力	1140619
910861	神州-DR	1140703
9904	寶成	1140703
9905	大華	1140710
9910	豐泰	1140616
9917	中保科	1140624
9931	欣高	1140623
9934	成霖	1140623
9944	新麗	1140625