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 (2025/04/29)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140429	0050	1934243380	167.15	168.00	166.50	167.80
1140429	0051	2361397	68.05	69.20	68.05	69.20
1140429	0052	52208864	161.20	161.95	160.50	161.95
1140429	0053	867715	88.00	89.45	88.00	89.45
1140429	0055	3802068	26.21	26.58	26.21	26.55
1140429	0056	839164523	32.15	32.35	32.08	32.34
1140429	0057	2772643	124.60	125.50	124.60	125.50
1140429	0061	2582913	18.62	18.69	18.50	18.50
1140429	006203	475643	77.60	78.00	77.55	78.00
1140429	006204	360177	101.75	101.75	101.75	101.75
1140429	006205	4761944	32.26	32.26	32.00	32.00
1140429	006206	4120373	31.07	31.31	30.93	30.94
1140429	006207	1072591	24.14	24.17	24.05	24.05
1140429	006208	684476704	98.05	98.80	97.85	98.70
1140429	00625K
1140429	00631L	1123173879	167.90	171.35	167.35	170.95
1140429	00632R	1345594067	25.04	25.08	24.78	24.82
1140429	00633L	155648032	37.80	37.80	37.10	37.10
1140429	00634R	1433420	3.97	3.98	3.96	3.97
1140429	00635U	151681748	37.04	37.19	36.80	36.81
1140429	00636	17830940	22.61	22.61	22.40	22.40
1140429	00636K	1398	6.99	6.99	6.99	6.99
1140429	00637L	774857704	15.27	15.30	14.95	14.95
1140429	00638R	2144003	8.39	8.44	8.39	8.44
1140429	00639	9015795	11.11	11.11	11.01	11.04
1140429	00640L	25050775	48.22	48.89	48.21	48.66
1140429	00641R	18371579	6.04	6.04	6.00	6.00
1140429	00642U	105429989	15.11	15.12	14.95	14.95
1140429	00643	23851886	12.46	12.47	12.35	12.39
1140429	00643K
1140429	00645	11153169	36.85	37.05	36.80	36.97
1140429	00646	192860537	56.15	56.15	55.75	55.75
1140429	00647L	25379850	80.25	80.65	80.15	80.25
1140429	00648R	12074846	5.40	5.40	5.37	5.39
1140429	00650L	130856153	13.67	13.83	13.52	13.54
1140429	00651R	5376516	6.55	6.58	6.50	6.55
1140429	00652	41711157	38.22	38.30	38.12	38.15
1140429	00653L	37348398	56.65	57.20	56.45	56.55
1140429	00654R	1741422	6.60	6.60	6.57	6.57
1140429	00655L	109042310	25.57	25.57	25.07	25.07
1140429	00656R	3658148	7.38	7.43	7.38	7.43
1140429	00657	4653935	42.75	43.01	42.74	42.87
1140429	00657K	2660	13.30	13.30	13.30	13.30
1140429	00660	1150779	37.58	37.69	37.50	37.55
1140429	00661	22957090	46.53	46.89	46.53	46.81
1140429	00662	188770382	81.00	81.10	80.60	80.65
1140429	00663L	16566250	153.45	156.55	153.10	156.00
1140429	00664R	94395706	4.05	4.05	3.99	4.01
1140429	00665L	273319783	9.59	9.70	9.44	9.46
1140429	00666R	1407660	10.44	10.50	10.36	10.47
1140429	00668	8906016	47.51	47.51	47.24	47.24
1140429	00668K	2926	14.63	14.63	14.63	14.63
1140429	00669R	18739535	6.95	6.95	6.90	6.91
1140429	00670L	174701635	103.50	104.35	103.40	103.55
1140429	00671R	42081126	3.70	3.70	3.67	3.69
1140429	00673R	128788525	7.68	7.75	7.67	7.74
1140429	00674R	44160222	7.67	7.72	7.64	7.71
1140429	00675L	410232859	66.85	68.15	66.60	68.10
1140429	00676R	29213426	13.70	13.71	13.55	13.59
1140429	00678	7999652	26.53	26.54	26.45	26.45
1140429	00680L	175003657	7.64	7.65	7.62	7.64
1140429	00681R	6047920	20.90	20.90	20.83	20.83
1140429	00682U	543958	20.16	20.22	20.15	20.22
1140429	00683L	9459316	20.90	20.97	20.84	20.96
1140429	00684R	9254734	15.89	15.92	15.86	15.88
1140429	00685L	69685060	60.05	61.25	59.80	61.10
1140429	00686R	9244299	2.45	2.46	2.43	2.44
1140429	00688L	139761995	7.59	7.62	7.58	7.62
1140429	00689R	6377619	21.60	21.60	21.57	21.58
1140429	00690	12228292	30.81	30.97	30.62	30.95
1140429	00692	83142927	39.09	39.36	38.97	39.27
1140429	00693U	7065924	20.62	20.62	20.54	20.54
1140429	00700	20483621	16.96	16.97	16.77	16.78
1140429	00701	14553941	26.48	26.75	26.48	26.72
1140429	00702	3779582	23.89	23.89	23.75	23.78
1140429	00703	994714	19.00	19.06	18.80	18.80
1140429	00706L	100884449	6.68	6.70	6.65	6.67
1140429	00707R	27
1140429	00708L	277929726	59.25	59.60	58.30	58.40
1140429	00709	9575410	32.00	32.24	32.00	32.18
1140429	00710B	4970521	19.53	19.53	19.48	19.48
1140429	00711B	3539640	15.91	15.91	15.89	15.90
1140429	00712	169792420	9.06	9.06	9.03	9.04
1140429	00713	459983087	50.05	50.50	50.00	50.45
1140429	00714	6267273	20.56	20.56	20.43	20.43
1140429	00715L	1146653498	10.51	10.54	10.31	10.32
1140429	00717	653891	15.14	15.15	15.08	15.08
1140429	00728	4506917	27.75	27.94	27.70	27.94
1140429	00730	3027618	21.47	21.70	21.47	21.69
1140429	00731	44900561	63.85	64.25	63.80	64.25
1140429	00733	25161746	38.16	38.60	38.07	38.53
1140429	00735	3703879	29.80	29.90	29.79	29.82
1140429	00736	2483243	23.36	23.36	23.30	23.30
1140429	00737	3733441	29.44	29.47	29.35	29.37
1140429	00738U	62014264	28.62	28.73	28.41	28.42
1140429	00739	694803	21.87	21.87	21.69	21.69
1140429	00752	58920630	23.48	23.52	23.25	23.25
1140429	00753L	220261407	9.65	9.70	9.47	9.49
1140429	00757	200719206	95.15	95.25	94.60	94.70
1140429	00762	9524993	60.15	60.15	59.70	59.70
1140429	00763U	4374382	28.49	28.57	28.15	28.15
1140429	00770	55703915	41.65	41.90	41.53	41.53
1140429	00771	333485	16.68	16.70	16.65	16.67
1140429	00775B	3533780	33.12	33.12	33.01	33.01
1140429	00783	3181072	19.03	19.08	18.98	19.07
1140429	00830	154549989	35.34	35.40	35.23	35.27
1140429	00850	28464233	39.56	39.87	39.50	39.81
1140429	00851	392125	44.59	44.59	44.42	44.52
1140429	00852L	18384204	22.50	22.54	22.44	22.46
1140429	00861	3075202	40.39	40.92	40.39	40.87
1140429	00865B	82423243	47.68	47.68	47.28	47.29
1140429	00875	7370320	36.77	36.84	36.65	36.65
1140429	00876	2276888	34.08	34.12	33.93	33.93
1140429	00878	697896572	20.19	20.32	20.16	20.29
1140429	00881	107935763	20.71	20.85	20.65	20.85
1140429	00882	116125907	13.09	13.10	12.92	12.92
1140429	00885	44455117	11.92	11.92	11.79	11.81
1140429	00891	51537714	15.84	15.94	15.75	15.93
1140429	00892	15500205	14.90	14.99	14.78	14.97
1140429	00893	18539764	21.32	21.35	21.23	21.23
1140429	00894	16098781	17.16	17.30	17.10	17.30
1140429	00895	13986801	27.45	27.59	27.43	27.44
1140429	00896	7781367	14.54	14.67	14.52	14.66
1140429	00897	4072489	7.07	7.09	7.04	7.04
1140429	00898	2386662	6.58	6.59	6.56	6.56
1140429	00899	65997	13.87	13.87	13.87	13.87
1140429	00900	65863582	12.39	12.50	12.36	12.50
1140429	00901	4357945	17.68	17.81	17.63	17.80
1140429	00902	8747814	8.02	8.07	8.00	8.03
1140429	00903	2932145	13.48	13.52	13.45	13.45
1140429	00904	10031812	15.81	15.88	15.72	15.86
1140429	00905	21445893	11.96	12.05	11.92	12.04
1140429	00907	20684671	14.18	14.34	14.17	14.33
1140429	00908	4048383	13.19	13.25	13.16	13.18
1140429	00909	58100334	27.04	27.07	26.94	26.94
1140429	00910	11036831	26.19	26.35	26.19	26.29
1140429	00911	4121878	21.50	21.57	21.50	21.54
1140429	00912	8596911	16.65	16.65	16.45	16.58
1140429	00913	1852502	17.92	18.01	17.86	18.01
1140429	00915	81654489	22.03	22.26	22.02	22.26
1140429	00916	3817068	23.15	23.21	23.12	23.12
1140429	00917	18678880	20.99	21.02	20.98	20.99
1140429	00918	160484765	20.81	20.96	20.80	20.94
1140429	00919	708454475	21.01	21.17	20.98	21.13
1140429	00920	5187713	12.25	12.25	12.16	12.16
1140429	00921	10470823	15.86	16.09	15.86	16.08
1140429	00922	99316326	18.47	18.60	18.42	18.57
1140429	00923	35805742	18.90	19.02	18.83	18.98
1140429	00924	58698572	22.96	22.99	22.86	22.86
1140429	00925	21003194	15.97	16.50	15.91	16.36
1140429	00926	21077347	20.06	20.10	20.01	20.02
1140429	00927	31706985	15.85	15.97	15.80	15.95
1140429	00929	370592421	16.91	17.05	16.89	17.04
1140429	00930	18242151	16.26	16.46	16.26	16.46
1140429	00932	12729883	13.83	14.00	13.83	14.00
1140429	00934	69513690	16.45	16.64	16.45	16.64
1140429	00935	34675064	18.96	19.11	18.88	19.10
1140429	00936	29888599	13.81	13.97	13.80	13.94
1140429	00938	30827939	13.11	13.29	13.11	13.29
1140429	00939	55438079	13.19	13.32	13.19	13.30
1140429	00940	207782427	8.60	8.70	8.60	8.69
1140429	00941	15230695	12.71	12.75	12.66	12.66
1140429	00943	5947335	13.13	13.23	13.11	13.22
1140429	00944	13460823	13.57	13.72	13.57	13.70
1140429	00945B	167943990	14.77	14.77	14.68	14.68
1140429	00946	24439403	8.60	8.68	8.60	8.67
1140429	00947	9237634	12.13	12.20	12.04	12.20
1140429	00949	90131586	16.64	16.71	16.61	16.68
1140429	00951	8680483	7.23	7.27	7.21	7.23
1140429	00952	19805662	8.50	8.60	8.48	8.59
1140429	00953B	465168949	9.96	9.97	9.91	9.92
1140429	00954	9255967	7.58	7.63	7.58	7.61
1140429	00956	6109522	10.19	10.19	10.16	10.18
1140429	00960	7386382	13.40	13.44	13.36	13.36
1140429	00961	2971523	9.03	9.09	9.03	9.07
1140429	00962	5108960	8.51	8.63	8.50	8.62
1140429	00963	15066803	10.54	10.54	10.45	10.47
1140429	00964	5591248	9.64	9.70	9.64	9.67
1140429	00965	65642690	17.16	17.25	17.16	17.23
1140429	00971	15068318	13.35	13.37	13.30	13.31
1140429	00972	34207356	16.09	16.09	16.01	16.06
1140429	009800	36965406	8.81	8.82	8.76	8.76
1140429	009801	33842383	8.47	8.47	8.41	8.41
1140429	009802	65331822	8.95	9.06	8.93	9.06
1140429	009803	41130066	8.90	9.01	8.89	9.01
1140429	009804	80518328	10.20	10.30	10.19	10.29
1140429	01001T	3159130	13.13	13.14	13.10	13.14
1140429	01002T	930652	15.01	15.02	15.00	15.02
1140429	01004T	4008825	11.65	11.66	11.65	11.65
1140429	01007T	1707009	15.15	15.15	15.10	15.15
1140429	01009T	679
1140429	01010T	270470	10.01	10.02	10.01	10.02
1140429	020000
1140429	020011
1140429	020012
1140429	020018	372320	23.27	23.27	23.27	23.27
1140429	020019	568240	17.72	17.78	17.72	17.78
1140429	02001L	1628880	17.83	18.04	17.72	18.04
1140429	02001R	184020	1.56	1.57	1.54	1.55
1140429	02001S
1140429	020020	108440	10.83	10.90	10.83	10.90
1140429	020028	318670	7.92	8.00	7.92	8.00
1140429	020029	184180	8.71	8.80	8.71	8.79
1140429	020030	422780	5.56	5.58	5.56	5.58
1140429	020031	21590	5.40	5.41	5.39	5.39
1140429	020032	4770	4.77	4.77	4.77	4.77
1140429	020034	283740	7.12	7.12	7.06	7.11
1140429	020036
1140429	020037
1140429	020038	152120	7.25	7.26	7.24	7.24
1140429	020039	117450	6.15	6.21	6.14	6.21
1140429	1101	311928197	29.45	29.70	29.40	29.50
1140429	1101B	112121	47.85	47.90	47.85	47.90
1140429	1102	333497448	44.45	45.00	44.45	44.90
1140429	1103	1750549	14.90	15.05	14.90	15.00
1140429	1104	8098914	27.85	28.35	27.85	28.25
1140429	1108	1844599	13.75	14.00	13.75	13.95
1140429	1109	1183976	16.60	16.75	16.55	16.75
1140429	1110	7263857	17.70	18.30	17.60	18.30
1140429	1201	3692314	16.20	16.35	16.15	16.30
1140429	1203	1261899	38.25	38.25	38.15	38.15
1140429	1210	223830509	60.40	60.80	58.00	58.30
1140429	1213	130575	12.75	12.80	12.55	12.80
1140429	1215	24275433	99.30	100.00	99.00	99.00
1140429	1216	597152707	76.60	77.00	76.40	76.70
1140429	1217	8466134	11.25	11.25	11.15	11.20
1140429	1218	15045652	20.65	20.80	20.60	20.75
1140429	1219	4165385	13.90	13.90	13.80	13.85
1140429	1220	5053274	14.00	14.15	13.95	14.10
1140429	1227	13535546	34.10	34.30	33.95	34.10
1140429	1229	43845658	43.40	43.85	43.40	43.80
1140429	1231	15521453	131.50	133.00	131.00	131.50
1140429	1232	6340828	151.50	152.00	151.00	151.50
1140429	1233	395664	34.00	34.20	34.00	34.00
1140429	1234	5345667	39.10	39.20	39.00	39.05
1140429	1235	414687	104.50	104.50	99.60	100.00
1140429	1236	222615	21.00	21.10	21.00	21.05
1140429	1256	4210829	118.50	123.50	118.50	123.50
1140429	1301	313656044	34.00	34.70	33.70	34.55
1140429	1303	226520545	30.45	30.95	30.25	30.95
1140429	1304	22053972	10.30	10.55	10.25	10.45
1140429	1305	8669045	11.25	11.45	11.25	11.35
1140429	1307	120722335	37.00	39.15	37.00	38.60
1140429	1308	14918170	12.95	13.15	12.90	13.00
1140429	1309	4230412	11.85	12.10	11.75	12.10
1140429	1310	3829020	9.00	9.11	8.96	9.11
1140429	1312	61641053	11.70	12.05	11.55	12.00
1140429	1312A	252550	22.95	23.00	22.95	22.95
1140429	1313	10235062	8.32	8.45	8.29	8.44
1140429	1314	33500415	7.16	7.23	7.12	7.20
1140429	1315	277983	66.20	66.20	66.00	66.10
1140429	1316	192178903	14.65	15.25	14.55	14.95
1140429	1319	822579901	129.00	134.00	128.50	134.00
1140429	1321	3469981	34.80	35.10	34.65	34.85
1140429	1323	621485	20.70	20.70	20.45	20.45
1140429	1324	383737	11.40	11.50	11.40	11.40
1140429	1325	5183394	25.65	26.05	25.40	25.80
1140429	1326	173536054	24.85	25.35	24.60	25.10
1140429	1337	714856	5.69	5.81	5.69	5.80
1140429	1338	3720813	23.60	24.40	23.60	24.05
1140429	1339	2455465	52.70	53.60	52.70	53.60
1140429	1340	288736	7.12	7.24	7.12	7.23
1140429	1341	2357460	63.50	63.50	63.30	63.30
1140429	1342	22731805	92.80	94.40	92.70	94.00
1140429	1402	132030709	32.65	32.90	32.35	32.45
1140429	1409	9947649	12.40	12.55	12.35	12.45
1140429	1410	301533	33.00	33.25	33.00	33.25
1140429	1413	415521	11.40	11.55	11.40	11.55
1140429	1414	7013172	18.30	19.00	18.15	19.00
1140429	1416	1785691	12.25	12.40	12.20	12.40
1140429	1417	801047	7.84	7.90	7.84	7.90
1140429	1418	255517	20.75	20.90	20.70	20.90
1140429	1419	797735	40.80	41.35	40.80	41.35
1140429	1423	1235759	32.90	32.90	32.25	32.40
1140429	1432	2019528	16.25	16.30	16.15	16.30
1140429	1434	14175806	16.60	16.95	16.60	16.85
1140429	1435	144322	36.00	36.00	32.30	36.00
1140429	1436	28949596	118.00	119.50	117.50	119.00
1140429	1437	2754717	31.75	32.00	31.75	32.00
1140429	1438	2369001	43.85	44.80	43.65	44.40
1140429	1439	528194	30.90	31.10	30.50	30.90
1140429	1440	8782358	12.05	12.25	12.00	12.20
1140429	1441	317198	11.90	11.95	11.90	11.95
1140429	1442	55937029	70.60	70.90	69.80	70.80
1140429	1443	85356	28.50	28.50	28.40	28.40
1140429	1444	1912405	7.35	7.45	7.35	7.42
1140429	1445	505985	14.15	14.25	13.90	14.20
1140429	1446	5278513	25.65	26.05	25.60	26.00
1140429	1447	3314537	6.22	6.26	6.18	6.25
1140429	1449	8040562	13.70	13.95	13.65	13.75
1140429	1451	716482	18.20	18.45	18.20	18.40
1140429	1452	769582	12.40	12.50	12.35	12.45
1140429	1453	2220902	13.60	14.25	13.60	14.00
1140429	1454	244456	14.05	14.20	14.05	14.15
1140429	1455	1683009	9.50	9.60	9.50	9.53
1140429	1456	1058457	13.10	13.70	13.10	13.40
1140429	1457	997573	16.90	17.10	16.90	17.10
1140429	1459	10570024	11.15	12.15	11.15	12.05
1140429	1460	1428098	6.76	6.85	6.76	6.82
1140429	1463	21019611	21.45	23.40	21.40	22.85
1140429	1464	11974877	14.25	14.65	14.25	14.45
1140429	1465	3293633	14.10	14.25	13.90	13.95
1140429	1466	8916252	15.10	15.20	14.80	14.85
1140429	1467	989945	9.15	9.26	9.15	9.22
1140429	1468	642600	13.20	13.25	13.00	13.25
1140429	1470	6026093	26.60	26.95	25.20	25.20
1140429	1471	1100147	9.76	9.89	9.73	9.89
1140429	1472	51624934	103.50	109.50	103.00	109.00
1140429	1473	3855527	29.40	29.65	29.30	29.60
1140429	1474	2464756	12.50	12.90	12.50	12.85
1140429	1475	781824	42.80	43.50	42.80	43.50
1140429	1476	350276563	391.00	399.00	386.50	399.00
1140429	1477	411848456	292.00	292.00	282.00	286.00
1140429	1503	152569012	142.00	144.50	139.50	144.50
1140429	1504	165515772	48.15	49.45	48.00	49.20
1140429	1506	1108395	11.55	11.80	11.55	11.75
1140429	1512	796984	7.15	7.15	7.02	7.09
1140429	1513	484435987	126.00	128.50	124.50	128.00
1140429	1514	274334154	90.00	92.80	89.10	92.50
1140429	1515	6224474	31.20	31.40	30.90	31.30
1140429	1516	4199071	14.20	15.45	14.20	15.20
1140429	1517	2772737	11.15	11.30	11.15	11.20
1140429	1519	1841323369	408.00	425.00	401.50	425.00
1140429	1521	3032007	29.15	29.55	28.75	29.55
1140429	1522	90583022	47.95	48.75	47.80	48.60
1140429	1522A
1140429	1524	210023447	33.60	34.75	33.55	34.40
1140429	1525	770210	62.90	62.90	62.50	62.80
1140429	1526	645341	19.00	19.45	18.95	19.35
1140429	1527	4003523	36.95	37.40	36.95	37.35
1140429	1528	29672082	12.35	13.10	12.35	12.90
1140429	1529	11806586	22.60	22.85	22.35	22.65
1140429	1530	4545356	30.10	30.55	30.00	30.15
1140429	1531	821388	12.50	12.80	12.50	12.70
1140429	1532	20765618	26.00	26.40	26.00	26.25
1140429	1533	1186955	29.25	29.70	29.20	29.60
1140429	1535	2311049	54.50	55.60	54.50	55.40
1140429	1536	928537973	59.60	62.30	58.70	61.10
1140429	1537	14104099	141.50	143.00	140.50	142.50
1140429	1538	71724	29.40	29.40	29.00	29.00
1140429	1539	3332662	19.35	19.90	19.30	19.70
1140429	1540	60378844	29.30	31.40	29.10	30.60
1140429	1541	403765	24.70	25.20	24.70	25.15
1140429	1558	5483289	98.40	99.70	98.20	99.40
1140429	1560	1285788490	224.00	244.00	223.00	244.00
1140429	1563	35292447	62.10	62.70	61.90	62.30
1140429	1568	4796172	23.95	24.95	23.95	24.50
1140429	1582	57165974	79.60	81.00	79.20	80.90
1140429	1583	8073174	61.80	63.00	60.60	61.40
1140429	1587	5768193	29.45	30.25	29.15	30.20
1140429	1589	6065868	28.60	29.35	28.60	29.30
1140429	1590	981499587	822.00	845.00	808.00	839.00
1140429	1597	445212289	73.00	80.00	72.10	80.00
1140429	1598	5371860	24.25	24.30	24.00	24.10
1140429	1603	6832176	33.25	33.90	33.25	33.75
1140429	1604	4435688	25.25	25.40	25.15	25.35
1140429	1605	627537476	19.85	20.80	19.75	20.70
1140429	1608	32548089	24.10	24.70	23.85	24.55
1140429	1609	139320108	35.40	36.20	35.15	36.20
1140429	1611	5057813	13.55	13.90	13.55	13.90
1140429	1612	16753769	30.70	31.35	30.55	31.30
1140429	1614	1526478	37.65	38.30	37.65	38.30
1140429	1615	11448812	53.70	55.50	53.50	55.50
1140429	1616	75452247	24.35	25.05	24.20	24.75
1140429	1617	3978184	17.20	17.50	17.15	17.50
1140429	1618	72172033	37.50	39.00	37.30	38.85
1140429	1626	294906	12.40	12.40	12.25	12.25
1140429	1702	18800587	46.65	47.45	46.40	47.20
1140429	1707	12004724	136.50	137.50	136.00	137.50
1140429	1708	21789095	33.40	33.55	33.15	33.35
1140429	1709	6987635	17.20	17.55	17.20	17.50
1140429	1710	24970091	13.30	13.90	13.30	13.75
1140429	1711	10629333	16.80	17.00	16.75	16.95
1140429	1712	24181307	40.90	41.45	40.60	40.85
1140429	1713	27158112	52.50	54.20	52.50	53.90
1140429	1714	8607444	8.46	8.51	8.43	8.44
1140429	1717	32615064	25.50	25.95	25.50	25.75
1140429	1718	10207960	6.34	6.43	6.34	6.41
1140429	1720	10670618	57.60	59.30	57.60	58.70
1140429	1721	6215890	11.90	12.00	11.80	11.95
1140429	1722	39615245	51.40	51.80	51.20	51.70
1140429	1723	17502312	92.00	93.30	92.00	92.90
1140429	1725	754737	29.50	30.00	29.50	30.00
1140429	1726	833583	75.60	76.00	75.50	75.70
1140429	1727	4512253	22.95	23.50	22.85	23.45
1140429	1730	1582031	53.00	53.60	53.00	53.30
1140429	1731	1151247	21.95	22.15	21.95	22.10
1140429	1732	1114265	24.10	24.10	23.85	23.90
1140429	1733	1216541	32.05	32.10	31.80	32.00
1140429	1734	5308312	31.85	31.95	31.85	31.90
1140429	1735	613288	16.60	16.95	16.60	16.70
1140429	1736	151644365	174.50	178.50	173.00	173.00
1140429	1737	2855854	31.70	31.90	31.65	31.75
1140429	1752	5822826	35.90	36.50	35.90	36.45
1140429	1760	12400318	68.70	70.50	68.60	70.50
1140429	1762	3294475	28.50	29.05	28.45	29.00
1140429	1773	19925587	134.50	135.00	133.00	134.00
1140429	1776	749244	17.55	18.25	17.55	17.95
1140429	1783	3095566	41.95	43.20	41.95	43.00
1140429	1786	34198719	94.80	95.20	93.70	95.00
1140429	1789	5782798	18.95	19.10	18.80	18.90
1140429	1795	232754195	219.00	223.50	217.50	219.50
1140429	1802	62640238	14.20	14.40	14.10	14.35
1140429	1805	1367488	15.45	15.70	15.35	15.45
1140429	1806	11933051	11.10	11.30	11.05	11.15
1140429	1808	38247195	32.25	32.90	31.80	32.85
1140429	1809	4196061	16.10	16.30	16.10	16.25
1140429	1810	115437986	18.40	18.75	18.15	18.35
1140429	1817	3705000	44.55	45.90	44.55	45.65
1140429	1903	9830452	45.30	45.50	45.10	45.30
1140429	1904	8998074	17.65	17.85	17.65	17.80
1140429	1905	6501558	13.00	13.15	12.90	13.15
1140429	1906	69775	12.95	12.95	12.95	12.95
1140429	1907	35511208	26.65	27.15	26.65	27.00
1140429	1909	6462967	9.08	9.21	9.08	9.18
1140429	2002	352786179	20.50	20.70	20.25	20.65
1140429	2002A	196828	39.30	39.50	39.30	39.50
1140429	2006	81096960	63.60	65.80	63.60	65.70
1140429	2007	1703229	8.16	8.24	8.16	8.24
1140429	2008	1228715	24.05	26.00	24.00	26.00
1140429	2009	57711340	33.80	34.15	33.45	34.05
1140429	2010	10303822	18.15	18.25	18.10	18.15
1140429	2012	847002	20.55	20.90	20.55	20.90
1140429	2013	4874417	43.85	44.50	43.85	43.90
1140429	2014	121210454	16.35	16.90	16.35	16.55
1140429	2015	13683958	61.30	61.80	61.10	61.40
1140429	2017	2310102	9.88	10.10	9.80	10.05
1140429	2020	12932732	28.10	28.65	28.05	28.50
1140429	2022	2377026	8.17	8.28	8.17	8.24
1140429	2023	16961899	15.80	15.95	15.75	15.80
1140429	2024	795046	17.00	17.00	17.00	17.00
1140429	2025	1444497	12.35	12.35	12.10	12.20
1140429	2027	558280127	41.70	42.90	41.60	42.90
1140429	2028	2896469	18.25	18.65	18.20	18.55
1140429	2029	2885695	23.90	24.35	23.90	24.35
1140429	2030	5085239	14.95	15.40	14.95	15.25
1140429	2031	11606254	43.85	44.65	43.85	44.30
1140429	2032	5948882	15.00	15.55	14.95	15.45
1140429	2033	2043891	18.00	18.35	18.00	18.25
1140429	2034	56815240	22.20	23.20	22.20	22.75
1140429	2038	9576149	14.95	15.40	14.95	15.30
1140429	2049	2212110785	206.50	222.50	203.00	222.50
1140429	2059	1140681535	1790.00	1820.00	1760.00	1815.00
1140429	2062	19872697	25.75	26.65	25.75	26.65
1140429	2069	4795134	16.25	16.60	16.25	16.55
1140429	2101	72349973	37.60	38.35	37.15	38.35
1140429	2102	5137169	17.85	18.25	17.85	18.20
1140429	2103	7055432	18.70	18.95	18.70	18.90
1140429	2104	11287487	10.65	10.85	10.65	10.80
1140429	2105	114158875	49.30	50.20	49.25	49.35
1140429	2106	6338030	23.90	24.10	23.80	23.90
1140429	2107	4265027	24.75	25.05	24.75	25.05
1140429	2108	9727563	27.05	27.40	26.80	27.05
1140429	2109	2642843	17.00	17.10	17.00	17.00
1140429	2114	1873953	87.30	88.30	87.30	88.20
1140429	2115	1118777	27.55	28.25	27.55	28.00
1140429	2201	54142674	39.80	40.40	39.60	40.05
1140429	2204	176204945	68.90	71.70	68.60	71.70
1140429	2206	51377519	69.90	70.10	69.40	70.00
1140429	2207	246713440	613.00	619.00	608.00	611.00
1140429	2208	14653461	16.90	16.95	16.70	16.90
1140429	2211	57770231	80.70	83.30	80.60	83.20
1140429	2227	4814062	60.00	62.40	60.00	62.40
1140429	2228	76142766	94.20	97.00	93.90	96.60
1140429	2231	78125226	86.10	92.00	86.00	91.30
1140429	2233	376442097	164.00	178.00	161.00	178.00
1140429	2236	17448019	92.70	94.70	92.50	93.80
1140429	2239	1126702	31.75	32.05	31.30	31.85
1140429	2241	5196358	24.75	25.25	24.40	24.95
1140429	2243	6452179	13.40	13.80	13.20	13.55
1140429	2247	21312113	291.00	291.00	286.00	288.00
1140429	2248	3146413	53.60	54.90	53.50	54.00
1140429	2250	174102308	95.90	104.50	95.00	102.50
1140429	2254	432955	62.20	62.20	61.70	61.80
1140429	2258	12566123	39.00	40.25	39.00	40.25
1140429	2301	680162747	93.20	95.00	92.10	93.80
1140429	2302	10681917	17.50	17.75	17.40	17.70
1140429	2303	1283087729	44.70	45.10	44.65	44.95
1140429	2305	4550310	10.90	11.10	10.90	10.95
1140429	2308	2689544828	339.00	340.00	332.00	340.00
1140429	2312	155570253	19.95	20.40	19.75	20.25
1140429	2313	589709466	55.20	57.00	55.10	56.90
1140429	2314	13920699	10.50	11.40	10.30	11.40
1140429	2316	27784675	38.90	39.70	38.60	39.30
1140429	2317	5750350132	141.50	143.50	141.00	143.00
1140429	2321	147587	13.95	15.10	13.95	14.70
1140429	2323	15910760	7.91	8.05	7.87	8.04
1140429	2324	331448213	27.35	27.75	27.25	27.60
1140429	2327	629597505	458.00	464.00	458.00	461.50
1140429	2328	723650683	36.25	37.45	36.00	37.30
1140429	2329	78581734	32.80	33.45	32.60	33.40
1140429	2330	27990673396	897.00	902.00	893.00	902.00
1140429	2331	11740788	15.50	15.80	15.45	15.70
1140429	2332	119248722	17.05	17.10	16.75	16.90
1140429	2337	262280139	20.85	21.30	20.80	21.00
1140429	2338	34897107	32.35	32.35	31.25	31.70
1140429	2340	19042239	21.55	22.10	21.45	22.00
1140429	2342	5534941	24.40	24.85	24.30	24.60
1140429	2344	537847233	15.75	16.00	15.70	15.95
1140429	2345	3990022843	560.00	598.00	557.00	598.00
1140429	2347	328951890	71.20	73.20	71.20	73.10
1140429	2348	69140038	119.00	122.00	117.50	121.50
1140429	2348A	116772	35.70	35.70	35.70	35.70
1140429	2349	20780856	10.45	10.65	10.40	10.65
1140429	2351	39620613	73.00	73.80	72.30	73.40
1140429	2352	68232019	26.20	26.50	26.10	26.45
1140429	2353	320026855	33.15	34.00	33.10	34.00
1140429	2354	376139445	58.20	59.20	58.10	59.20
1140429	2355	31847210	31.70	32.10	31.25	32.10
1140429	2356	613566345	40.90	42.10	40.90	41.50
1140429	2357	1335089421	583.00	587.00	580.00	586.00
1140429	2359	1378288509	118.50	130.00	117.00	130.00
1140429	2360	532814695	297.00	298.00	290.50	296.50
1140429	2362	81722883	48.30	48.95	47.80	48.85
1140429	2363	137638566	49.50	49.85	48.50	49.85
1140429	2364	6683044	74.70	76.60	74.70	76.40
1140429	2365	209439605	32.20	35.00	31.70	35.00
1140429	2367	144391389	24.15	25.05	24.00	25.00
1140429	2368	1128433787	193.00	199.50	192.50	198.50
1140429	2369	7198969	14.00	14.20	14.00	14.15
1140429	2371	539035014	40.40	40.85	40.15	40.75
1140429	2373	3046028	61.90	61.90	61.40	61.50
1140429	2374	288177528	44.95	46.85	44.50	46.55
1140429	2375	147449068	55.80	58.20	55.50	57.80
1140429	2376	514645034	230.50	233.50	227.50	233.00
1140429	2377	476318825	138.50	142.00	137.50	142.00
1140429	2379	1067882826	522.00	524.00	514.00	519.00
1140429	2380	200218	3.74	3.97	3.74	3.91
1140429	2382	3159803721	244.00	244.50	242.00	242.50
1140429	2383	2599953038	560.00	566.00	548.00	565.00
1140429	2385	461004536	152.50	155.50	151.50	154.00
1140429	2387	46835375	52.00	52.90	51.80	52.80
1140429	2388	158459333	73.40	75.00	72.20	75.00
1140429	2390	32655507	10.45	11.35	10.35	11.35
1140429	2392	114113093	49.20	49.80	48.50	49.80
1140429	2393	110449394	75.60	76.80	74.90	76.70
1140429	2395	414962086	344.00	347.50	340.50	345.00
1140429	2397	15962697	60.90	61.90	60.60	61.90
1140429	2399	17089194	18.60	19.05	18.60	18.95
1140429	2401	30703837	21.35	21.80	21.35	21.75
1140429	2402	43286264	36.05	36.85	35.90	36.75
1140429	2404	623510955	456.00	465.00	453.00	462.00
1140429	2405	48633209	16.75	17.10	16.60	17.05
1140429	2406	24701346	12.90	13.00	12.45	12.50
1140429	2408	1772648903	37.40	37.90	37.00	37.20
1140429	2409	189167076	12.30	12.50	12.25	12.45
1140429	2412	1590454542	128.00	129.00	127.50	129.00
1140429	2413	3258314	19.00	19.20	18.80	19.20
1140429	2414	3848533	38.30	38.90	38.30	38.55
1140429	2415	727053	23.15	23.55	23.15	23.50
1140429	2417	32200724	36.35	38.20	36.35	38.10
1140429	2419	11610907	21.75	22.00	21.35	22.00
1140429	2420	9939123	53.10	54.20	52.90	54.00
1140429	2421	127455240	86.70	87.00	85.80	87.00
1140429	2423	7036049	41.90	42.50	41.50	42.05
1140429	2424	10693944	69.60	74.20	69.60	74.20
1140429	2425	30788335	36.20	36.70	36.05	36.05
1140429	2426	10860846	16.00	16.30	15.85	16.30
1140429	2427	83669426	25.50	26.30	25.15	25.60
1140429	2428	64665450	127.50	130.50	127.00	130.00
1140429	2429	874234738	55.80	56.80	52.70	54.90
1140429	2430	1180157	26.55	26.70	26.50	26.70
1140429	2431	11219396	11.65	12.10	11.60	12.00
1140429	2432	1249950	29.35	30.25	29.35	30.25
1140429	2433	352500	50.30	50.50	50.30	50.40
1140429	2434	618527	28.50	28.85	28.35	28.85
1140429	2436	33517624	46.40	46.40	45.25	46.00
1140429	2438	26307955	31.00	34.35	29.20	34.35
1140429	2439	160859735	114.00	114.00	112.50	113.50
1140429	2440	9356365	15.05	15.25	14.75	15.10
1140429	2441	21274949	55.00	55.70	54.80	55.70
1140429	2442	12165303	23.35	23.85	23.30	23.65
1140429	2444	6194933	12.45	12.80	12.30	12.80
1140429	2449	1019910031	87.10	88.20	86.30	87.60
1140429	2450	2308677	31.55	31.85	31.50	31.80
1140429	2451	85127414	102.50	103.50	101.50	103.50
1140429	2453	380130674	65.50	66.10	64.50	65.30
1140429	2454	8045158791	1350.00	1370.00	1335.00	1370.00
1140429	2455	592670158	96.70	99.90	96.20	99.90
1140429	2457	24082236	25.45	25.95	25.25	25.85
1140429	2458	516026683	128.50	130.50	125.50	129.00
1140429	2459	6325083	61.20	61.30	60.80	60.80
1140429	2460	27135243	19.70	19.85	19.05	19.10
1140429	2461	4301630	16.85	17.15	16.85	17.15
1140429	2462	4343111	21.25	21.65	21.25	21.65
1140429	2464	350147798	58.60	62.00	57.60	61.00
1140429	2465	10596727	48.95	48.95	47.20	48.15
1140429	2466	319992324	94.00	94.50	90.00	91.70
1140429	2467	172211178	139.50	144.00	136.50	144.00
1140429	2468	3399977206	82.00	86.20	77.60	81.00
1140429	2471	866138370	69.00	69.40	66.80	68.70
1140429	2472	137449716	72.50	73.70	72.20	73.40
1140429	2474	475711108	219.00	221.00	217.00	217.00
1140429	2476	297663077	70.50	73.40	70.40	73.20
1140429	2477	14573925	21.85	22.45	21.85	22.40
1140429	2478	13399090	46.90	47.75	46.35	46.60
1140429	2480	172691893	145.00	152.50	145.00	150.50
1140429	2481	55749048	44.80	45.25	44.55	45.15
1140429	2482	19187646	19.40	21.10	19.40	21.10
1140429	2483	851646	18.15	18.50	18.10	18.40
1140429	2484	4288008	20.55	21.15	20.55	21.15
1140429	2485	14653932	11.80	12.25	11.70	12.00
1140429	2486	451269707	77.00	79.10	76.00	78.60
1140429	2488	8681679	46.25	47.05	46.25	46.90
1140429	2489	48640907	14.20	14.65	14.10	14.65
1140429	2491	150728	10.80	11.25	10.80	11.00
1140429	2492	58453074	78.10	79.40	77.80	79.10
1140429	2493	16499134	87.30	89.60	87.30	88.90
1140429	2495	127216852	24.50	26.50	24.15	26.50
1140429	2496	2395712	76.40	77.00	76.20	76.60
1140429	2497	19805112	47.40	48.50	47.30	48.00
1140429	2498	134564074	39.90	39.90	39.25	39.65
1140429	2501	44136145	19.00	19.85	18.95	19.75
1140429	2504	84226322	39.65	40.00	39.50	40.00
1140429	2505	1731164	19.80	20.20	19.75	19.95
1140429	2506	2949233	10.15	10.25	10.15	10.25
1140429	2509	1752876	14.10	14.15	13.95	14.10
1140429	2511	6490100	9.14	9.23	9.13	9.22
1140429	2514	2046350	17.00	17.30	16.95	17.20
1140429	2515	124117560	10.50	10.70	10.20	10.45
1140429	2516	29198082	19.60	19.60	18.65	18.95
1140429	2520	105779931	49.55	51.00	49.50	50.90
1140429	2524	15649362	47.60	48.55	47.60	48.55
1140429	2527	3303829	28.80	28.95	28.60	28.90
1140429	2528	16474158	35.30	35.95	35.30	35.95
1140429	2530	15190740	34.10	34.15	33.70	33.80
1140429	2534	24319801	23.00	23.15	22.65	22.75
1140429	2535	17373458	54.00	55.10	54.00	55.10
1140429	2536	4777559	29.30	29.90	29.30	29.85
1140429	2537	9025617	10.55	10.70	10.45	10.65
1140429	2538	2538471	12.60	12.70	12.55	12.70
1140429	2539	39144529	61.70	62.50	61.20	62.20
1140429	2540	30729123	83.70	84.50	83.60	83.60
1140429	2542	80590021	40.15	40.55	40.00	40.40
1140429	2543	395382911	72.50	75.70	72.00	75.20
1140429	2545	29644194	51.90	52.10	51.40	51.90
1140429	2546	8516545	77.80	80.00	77.80	80.00
1140429	2547	22387766	12.75	12.85	12.60	12.65
1140429	2548	48413424	103.00	104.50	103.00	104.00
1140429	2597	38074722	169.50	173.00	169.50	171.00
1140429	2601	10126555	6.15	6.36	6.15	6.25
1140429	2603	1681188850	206.00	208.50	204.00	207.50
1140429	2605	25607970	23.60	23.70	23.35	23.55
1140429	2606	216715520	54.00	54.00	53.20	53.30
1140429	2607	27477757	29.25	29.65	29.20	29.40
1140429	2608	2083494	35.65	35.85	35.60	35.85
1140429	2609	1642577490	70.00	70.10	68.90	69.10
1140429	2610	295852525	20.90	21.15	20.80	21.15
1140429	2611	4807447	20.15	20.25	20.00	20.05
1140429	2612	6419439	41.25	41.65	41.15	41.30
1140429	2613	17723861	29.20	29.20	28.65	29.05
1140429	2614	5107531	16.35	16.60	16.35	16.55
1140429	2615	577818595	82.80	82.80	81.40	82.20
1140429	2616	876075	15.60	15.70	15.40	15.65
1140429	2617	12885967	27.80	27.95	27.70	27.80
1140429	2618	760701074	38.40	38.65	38.15	38.55
1140429	2630	125686339	38.50	38.85	38.05	38.65
1140429	2633	108005393	26.85	27.05	26.80	26.80
1140429	2634	336562629	48.00	48.05	47.50	47.80
1140429	2636	12504059	70.80	71.40	70.60	71.40
1140429	2637	263134062	62.50	62.50	61.60	61.70
1140429	2642	859221	27.00	27.35	27.00	27.35
1140429	2645	86287657	105.00	106.00	104.50	105.00
1140429	2646	43939568	24.00	24.10	23.85	24.10
1140429	2701	2518757	11.25	11.30	11.25	11.30
1140429	2702	1183773	12.90	13.35	12.90	13.35
1140429	2704	1381023	45.30	45.85	45.10	45.40
1140429	2705	958632	17.00	17.20	17.00	17.20
1140429	2706	2430941	13.20	13.25	13.15	13.25
1140429	2707	32267969	195.00	198.00	194.00	197.50
1140429	2712	261799	19.85	19.85	19.65	19.85
1140429	2722	1050891	29.50	30.10	29.45	29.70
1140429	2723	20864223	90.90	93.90	90.70	93.60
1140429	2727	61513223	218.50	223.50	218.50	222.00
1140429	2731	101798369	133.50	136.50	133.00	136.00
1140429	2739	2662193	41.00	41.30	40.35	41.00
1140429	2748	3680783	48.75	49.25	48.55	49.10
1140429	2753	114932950	181.50	186.50	181.00	183.50
1140429	2762	4762808	81.70	84.40	81.70	84.00
1140429	2801	615302327	18.05	18.30	18.05	18.20
1140429	2809	105634236	48.30	48.50	48.10	48.40
1140429	2812	136726416	19.05	19.50	19.05	19.50
1140429	2816	3731255	28.55	29.00	28.50	28.85
1140429	2820	3395312	14.90	15.00	14.90	14.95
1140429	2832	53595031	32.90	33.90	32.90	33.80
1140429	2834	200988635	13.95	14.20	13.95	14.10
1140429	2836	19442120	11.65	11.75	11.65	11.75
1140429	2836A	39337	22.50	22.50	22.50	22.50
1140429	2838	26654286	16.30	16.55	16.30	16.50
1140429	2838A	1089981	53.90	53.90	53.80	53.90
1140429	2845	108465616	12.75	12.95	12.75	12.90
1140429	2849	608970	13.10	13.20	13.10	13.20
1140429	2850	20067321	105.00	106.50	104.50	106.00
1140429	2851	35358367	25.95	26.40	25.95	26.35
1140429	2852	26265111	28.90	29.45	28.80	29.35
1140429	2855	47376991	23.20	23.85	23.15	23.85
1140429	2867	28055226	5.52	5.61	5.52	5.59
1140429	2880	303286761	26.55	27.10	26.55	26.80
1140429	2881	1733109899	79.50	81.50	79.50	81.40
1140429	2881A	1567427	63.90	63.90	63.80	63.90
1140429	2881B	3470687	62.40	62.50	62.40	62.50
1140429	2881C	8110303	51.70	51.80	51.50	51.70
1140429	2882	1717361630	54.60	55.70	54.30	55.70
1140429	2882A	10267936	61.70	61.90	61.70	61.90
1140429	2882B	1931466	61.50	61.60	61.50	61.60
1140429	2883	870291676	15.95	16.35	15.90	16.20
1140429	2883B	10141119	7.82	7.84	7.80	7.84
1140429	2884	608977426	27.80	28.05	27.60	27.80
1140429	2885	975934749	30.20	30.45	29.95	30.35
1140429	2886	518986510	37.30	37.60	37.30	37.50
1140429	2887	583662634	16.25	16.40	16.20	16.30
1140429	2887E	1832400	50.90	50.90	50.90	50.90
1140429	2887F	5169
1140429	2887Z1	632904	15.80	15.80	15.75	15.80
1140429	2888	432848196	11.55	11.65	11.50	11.65
1140429	2888A	1680685	38.80	38.90	38.80	38.85
1140429	2888B	7733366	38.85	38.95	38.80	38.85
1140429	2889	22669873	12.05	12.20	12.00	12.10
1140429	2890	516655780	20.85	21.35	20.85	21.25
1140429	2891	3467618796	38.00	39.10	37.85	39.00
1140429	2891B	566691	63.40	63.50	63.40	63.50
1140429	2891C	38214
1140429	2892	592130394	25.05	25.25	25.05	25.20
1140429	2897	17532513	9.33	9.49	9.33	9.48
1140429	2897B	142578	11.80	11.85	11.75	11.85
1140429	2901	471718	24.75	24.85	24.70	24.85
1140429	2903	31951117	22.95	23.45	22.90	23.45
1140429	2904	345903	18.05	18.05	17.90	18.00
1140429	2905	6112984	13.60	13.65	13.50	13.60
1140429	2906	919246	15.40	15.55	15.35	15.55
1140429	2908	12632475	19.90	20.35	19.90	20.25
1140429	2910	308135	21.80	21.85	21.80	21.85
1140429	2911	399429	4.98	5.47	4.97	5.26
1140429	2912	200900660	258.50	259.50	257.50	259.50
1140429	2913	13479144	15.80	16.05	15.70	16.00
1140429	2915	132924671	54.60	55.60	54.40	55.10
1140429	2923	557379	21.60	21.80	21.35	21.60
1140429	2929	6332788	10.45	11.30	10.40	11.30
1140429	2939	6501629	32.15	32.15	30.05	30.75
1140429	2945	468699	38.45	38.90	38.10	38.90
1140429	3002	942744	13.30	13.70	13.30	13.60
1140429	3003	25521733	53.10	54.80	53.10	54.50
1140429	3004	6482977	93.40	94.10	93.10	94.00
1140429	3005	167883111	108.00	110.00	107.00	109.50
1140429	3006	48038490	52.50	53.40	52.50	53.00
1140429	3008	610864035	2230.00	2230.00	2190.00	2220.00
1140429	3010	50770064	94.50	96.60	94.50	96.40
1140429	3011	6817073	12.95	13.75	12.95	13.55
1140429	3013	614848104	88.80	90.90	87.00	90.50
1140429	3014	115953194	128.00	131.50	127.50	131.50
1140429	3015	27631581	52.00	52.90	51.80	52.90
1140429	3016	10328773	33.90	34.05	33.40	33.85
1140429	3017	2395841806	478.00	479.00	471.50	477.00
1140429	3018	475657	20.25	20.45	19.95	19.95
1140429	3019	2934948962	135.00	141.00	133.50	137.50
1140429	3021	1993908	17.95	18.30	17.90	18.10
1140429	3022	176001067	82.70	85.00	82.10	84.40
1140429	3023	252581062	215.00	222.00	215.00	220.00
1140429	3024	8426478	15.35	15.45	15.15	15.35
1140429	3025	16273925	52.00	52.60	51.60	52.20
1140429	3026	18959135	82.60	83.60	82.50	83.30
1140429	3027	15622779	30.65	31.95	30.50	31.65
1140429	3028	8018415	31.85	32.15	31.80	32.00
1140429	3029	2508733468	126.00	137.00	124.50	136.00
1140429	3030	126392591	104.00	107.00	103.00	106.50
1140429	3031	7344182	18.25	18.70	18.15	18.55
1140429	3032	167697449	64.00	67.70	63.50	67.00
1140429	3033	35842380	32.65	32.90	32.50	32.80
1140429	3034	720337722	511.00	518.00	507.00	508.00
1140429	3035	1167863666	183.00	184.50	181.00	184.00
1140429	3036	651400126	114.00	116.00	112.50	115.00
1140429	3036A	1526486	50.30	50.40	50.20	50.40
1140429	3037	2221593716	95.50	96.40	94.60	96.00
1140429	3038	10982433	24.95	25.00	24.50	24.85
1140429	3040	4934505	46.50	46.95	46.10	46.75
1140429	3041	367098074	28.40	29.60	27.15	27.40
1140429	3042	61355613	88.30	89.60	87.90	89.60
1140429	3043	4368837	25.15	25.90	25.15	25.90
1140429	3044	180394954	184.50	185.00	182.00	184.00
1140429	3045	619109400	113.00	114.00	112.50	113.00
1140429	3046	4351032	45.20	46.35	45.20	46.05
1140429	3047	641276109	23.75	24.95	23.60	24.10
1140429	3048	11366184	24.45	25.10	24.45	25.10
1140429	3049	4049191	7.10	7.13	7.02	7.12
1140429	3050	6429188	13.55	13.65	13.40	13.65
1140429	3051	30859862	30.05	31.70	30.05	31.50
1140429	3052	2892596	11.25	11.35	11.25	11.25
1140429	3054	466541	24.40	24.70	23.70	24.70
1140429	3055	17472026	50.50	51.20	50.20	50.90
1140429	3056	112928093	38.30	38.60	38.20	38.40
1140429	3057	497640	8.50	8.67	8.42	8.55
1140429	3058	2547085	11.20	11.35	11.00	11.35
1140429	3059	304169804	35.80	36.00	34.90	35.45
1140429	3060	60829199	25.60	27.20	25.25	26.35
1140429	3062	59901792	22.10	23.10	22.00	23.05
1140429	3090	36752351	64.00	64.50	63.70	64.30
1140429	3092	5950927	19.90	20.50	19.75	19.95
1140429	3094	1399054	24.10	24.50	24.10	24.35
1140429	3130	2978695	224.00	226.00	224.00	225.50
1140429	3138	8486946	87.20	87.20	84.30	85.60
1140429	3149	75599908	30.80	31.75	30.70	31.35
1140429	3150	1275857	21.60	22.00	21.35	22.00
1140429	3164	575399	19.50	19.65	19.25	19.60
1140429	3167	68279483	69.50	72.00	68.60	71.90
1140429	3168	512100	49.90	49.95	49.60	49.60
1140429	3189	397757317	77.80	78.00	74.80	76.10
1140429	3209	121947659	37.60	38.95	37.60	38.50
1140429	3229	511163	13.10	13.30	12.95	13.10
1140429	3231	1432994473	102.50	104.00	102.00	104.00
1140429	3257	4750501	45.70	46.65	45.70	46.50
1140429	3266	1207357	15.70	15.95	15.70	15.95
1140429	3296	1547338	20.55	20.90	20.30	20.90
1140429	3305	26619929	57.00	57.60	56.40	57.20
1140429	3308	2149628	17.30	18.40	17.30	17.85
1140429	3311	17861894	38.95	40.00	38.90	39.15
1140429	3312	1063635070	49.05	52.30	48.70	51.40
1140429	3321	87314	6.35	6.35	6.12	6.12
1140429	3338	12919080	49.80	49.85	48.90	49.70
1140429	3346	9577875	29.00	29.00	28.35	28.90
1140429	3356	535277213	60.50	66.20	59.10	66.20
1140429	3376	2473060554	180.50	189.00	179.50	186.00
1140429	3380	31250306	27.10	28.45	26.90	27.95
1140429	3406	210948145	375.00	376.50	372.50	376.00
1140429	3413	197383897	274.50	281.00	274.00	279.00
1140429	3416	30081098	136.50	139.00	135.00	138.50
1140429	3419	4362494	14.80	15.10	14.75	15.05
1140429	3432	197475	15.35	15.35	13.40	13.80
1140429	3437	2631753	16.30	16.30	15.90	16.05
1140429	3443	1923902870	1030.00	1050.00	1010.00	1045.00
1140429	3447	300344336	52.80	54.70	51.50	52.10
1140429	3450	3541523633	206.00	210.00	201.50	210.00
1140429	3454	369169507	116.50	124.00	115.00	120.50
1140429	3481	656278882	13.95	13.95	13.70	13.85
1140429	3494	3974973	14.35	15.30	14.10	15.20
1140429	3501	8009068	58.20	58.70	57.60	58.60
1140429	3504	13508503	45.40	45.90	45.00	45.70
1140429	3515	36198783	173.50	176.00	172.50	175.50
1140429	3518	4023290	18.40	18.45	18.05	18.15
1140429	3528	4684997567	92.70	95.90	85.80	89.00
1140429	3530	6831464	58.70	58.90	57.30	58.90
1140429	3532	19272813	79.50	81.00	79.30	80.20
1140429	3533	928785305	1285.00	1285.00	1250.00	1260.00
1140429	3535	119736939	32.30	35.25	32.10	35.25
1140429	3543	3480408	17.60	19.15	17.60	19.15
1140429	3545	27203955	63.00	63.70	63.00	63.40
1140429	3550	10866072	13.15	13.35	12.95	13.15
1140429	3557	8203506	49.50	50.10	49.05	49.75
1140429	3563	1062983954	423.50	425.50	415.00	425.50
1140429	3576	28631938	8.73	9.01	8.68	8.72
1140429	3583	222328343	271.00	277.50	266.00	276.50
1140429	3588	3624256	49.90	50.90	49.90	50.50
1140429	3591	14063446	19.80	19.95	19.60	19.90
1140429	3592	61899612	328.50	330.00	327.00	329.00
1140429	3593	39547	9.86	9.87	9.65	9.65
1140429	3596	390316911	233.00	237.00	229.00	236.00
1140429	3605	136829401	47.95	48.60	47.35	48.30
1140429	3607	10009390	14.75	15.35	14.70	15.05
1140429	3617	64872402	276.00	279.50	275.50	278.50
1140429	3622	5882760	49.60	51.00	49.60	50.70
1140429	3645	163089313	50.20	52.80	50.00	52.30
1140429	3652	2566263	29.50	30.25	29.40	30.15
1140429	3653	732977360	1030.00	1035.00	1015.00	1025.00
1140429	3661	5621210905	2190.00	2190.00	2115.00	2175.00
1140429	3665	732944592	533.00	542.00	531.00	536.00
1140429	3669	2604727	34.80	35.75	34.80	35.35
1140429	3673	27994207	30.90	31.30	30.60	31.20
1140429	3679	17499472	139.00	139.50	138.00	138.00
1140429	3686	6901770	16.40	16.80	15.70	15.90
1140429	3694	86819097	45.85	46.80	45.25	46.50
1140429	3701	9865884	30.55	30.65	30.10	30.50
1140429	3702	421451064	67.60	68.50	66.80	67.50
1140429	3703	28688074	24.75	25.20	24.60	25.00
1140429	3704	120124045	31.00	31.30	30.65	30.80
1140429	3705	209130229	66.00	67.20	64.60	66.40
1140429	3706	452041287	52.30	53.40	51.80	53.20
1140429	3708	11643996	74.00	74.80	72.40	74.50
1140429	3711	1440897118	137.00	138.50	135.50	138.50
1140429	3712	43558936	46.60	47.45	46.30	47.45
1140429	3714	52564906	36.60	37.35	36.60	37.00
1140429	3715	408459853	42.25	44.90	42.05	44.90
1140429	3716	1999723	34.90	35.00	34.80	34.95
1140429	4104	10784381	86.00	86.80	86.00	86.40
1140429	4106	883759	21.45	21.60	21.35	21.60
1140429	4108	2260634	13.20	13.40	13.20	13.30
1140429	4119	5769264	71.60	72.20	71.60	72.00
1140429	4133	1744202	28.30	28.30	27.95	28.05
1140429	4137	9107400	113.50	117.00	113.50	116.00
1140429	4142	17062032	18.85	19.15	18.85	19.10
1140429	4148	3213227	49.00	49.00	46.90	47.10
1140429	4155	1851951	17.75	18.30	17.75	17.90
1140429	4164	39524580	43.45	44.15	43.15	44.00
1140429	4190	1113147	35.80	36.50	35.00	35.15
1140429	4306	13164661	16.05	16.25	16.05	16.20
1140429	4414	2143022	3.38	3.54	3.36	3.49
1140429	4426	1865472	11.30	11.65	11.15	11.55
1140429	4438	10995760	83.70	84.40	82.40	84.40
1140429	4439	348886	82.80	82.80	81.90	81.90
1140429	4440	342500	19.00	19.15	18.90	19.05
1140429	4526	128100681	22.35	23.85	21.85	23.75
1140429	4532	135567037	29.00	29.70	28.45	29.00
1140429	4536	34447518	182.00	185.00	182.00	183.00
1140429	4540	211261250	37.35	40.70	37.00	40.40
1140429	4545	5533851	33.60	34.70	33.60	34.40
1140429	4551	29751446	91.20	92.90	90.70	92.40
1140429	4552	1782301	20.20	20.55	20.15	20.40
1140429	4555	10224291	35.10	36.20	34.60	35.55
1140429	4557	11753074	107.50	110.00	107.00	108.50
1140429	4560	4390700	32.50	32.85	32.30	32.70
1140429	4562	87136095	42.00	45.25	41.10	45.25
1140429	4564	22314150	18.30	19.00	18.30	18.85
1140429	4566	51094975	57.50	59.20	56.80	58.70
1140429	4569	22223635	138.00	145.00	137.00	143.00
1140429	4571	198199084	153.50	160.00	149.50	156.00
1140429	4572	194634360	183.50	183.50	179.00	179.00
1140429	4576	607157611	109.00	118.50	108.00	118.50
1140429	4581	1037925	51.10	52.40	51.00	51.80
1140429	4583	1099140125	607.00	664.00	601.00	664.00
1140429	4588	3463508	67.80	69.20	66.70	69.10
1140429	4720	6195180	16.50	16.90	16.50	16.90
1140429	4722	29027342	56.80	57.80	55.70	57.00
1140429	4736	20292453	133.50	134.50	133.00	134.00
1140429	4737	4071264	56.50	59.40	56.20	57.90
1140429	4739	5535964	44.20	45.20	44.20	45.20
1140429	4746	9243101	60.60	61.70	60.60	61.20
1140429	4755	6529122	102.50	104.00	102.00	103.00
1140429	4763	2353359833	821.00	870.00	819.00	859.00
1140429	4764	39100	39.10	39.10	39.10	39.10
1140429	4766	109678389	338.00	342.50	335.50	342.50
1140429	4770	77186332	245.50	247.50	242.00	245.00
1140429	4771	51202279	197.00	204.00	197.00	200.00
1140429	4807	1779657	18.70	18.80	18.35	18.50
1140429	4904	411686859	85.70	86.90	85.70	86.40
1140429	4906	62364068	27.80	28.60	27.80	28.55
1140429	4912	32142298	86.00	90.40	85.50	89.30
1140429	4915	150468624	74.40	75.60	74.00	75.60
1140429	4916	1457102780	41.90	45.40	41.35	43.70
1140429	4919	93319308	67.90	68.80	67.50	68.40
1140429	4927	26735267	22.65	23.15	22.55	23.10
1140429	4930	3074668	24.70	24.95	24.70	24.85
1140429	4934	5962771	10.30	10.45	10.20	10.30
1140429	4935	2851987	44.20	44.75	44.00	44.60
1140429	4938	400650119	82.40	83.30	81.80	81.90
1140429	4942	7025506	38.60	39.30	38.45	39.30
1140429	4943	302943	12.00	12.20	11.90	12.20
1140429	4949	1118006766	53.50	57.40	52.30	57.40
1140429	4952	6145810	41.10	42.15	41.10	42.15
1140429	4956	16631749	22.90	23.25	22.55	22.90
1140429	4958	290813077	96.60	97.60	96.50	97.10
1140429	4960	7333731	12.80	13.10	12.80	13.05
1140429	4961	107945253	209.50	214.00	209.00	214.00
1140429	4967	52067343	74.50	75.10	74.00	74.60
1140429	4968	388313514	139.00	143.50	138.00	143.00
1140429	4976	160466091	30.75	31.45	30.00	30.00
1140429	4977	202346840	94.50	96.10	92.80	96.10
1140429	4989	2557322	15.00	16.20	15.00	16.20
1140429	4994	1749401	95.60	96.50	95.00	96.00
1140429	4999	1790933	25.70	26.05	25.60	25.95
1140429	5007	1701780	52.80	52.80	52.60	52.80
1140429	5203	43517155	102.00	104.50	99.60	104.50
1140429	5215	977592	38.15	38.90	38.15	38.80
1140429	5222	11036013	107.00	108.00	106.00	106.50
1140429	5225	210642595	96.80	99.40	95.40	99.40
1140429	5234	90284681	164.00	166.00	161.50	165.50
1140429	5243	24620764	44.75	45.80	44.70	45.75
1140429	5244	305823580	45.20	47.15	44.35	47.05
1140429	5258	37938248	71.90	72.70	70.50	71.60
1140429	5269	608187270	1685.00	1710.00	1665.00	1705.00
1140429	5283	4662316	82.80	84.70	82.80	84.50
1140429	5284	194320133	138.00	145.50	135.00	145.50
1140429	5285	3467135	46.45	46.95	46.25	46.85
1140429	5288	14439118	150.00	153.00	150.00	153.00
1140429	5292	3926108	141.00	142.50	141.00	142.50
1140429	5306	12448443	94.90	96.10	94.10	96.10
1140429	5388	264746047	103.50	106.50	103.00	106.00
1140429	5434	106132863	244.50	246.50	242.00	246.50
1140429	5469	55721556	46.90	48.05	46.80	47.80
1140429	5471	4070263	35.20	35.35	34.80	35.20
1140429	5484	34300171	39.10	42.50	38.50	42.35
1140429	5515	10189423	28.20	28.55	28.20	28.40
1140429	5519	13317024	34.85	35.50	34.80	35.45
1140429	5521	9442044	12.30	12.35	12.10	12.15
1140429	5522	58647771	62.20	62.20	61.00	61.50
1140429	5525	1219600	30.90	31.50	30.80	31.50
1140429	5531	14741506	10.90	11.05	10.80	10.80
1140429	5533	1111753	17.35	17.60	17.35	17.50
1140429	5534	121110157	85.20	88.00	84.80	86.90
1140429	5538	710851	30.40	30.60	30.40	30.40
1140429	5546	319907	29.05	29.05	29.00	29.05
1140429	5607	4789480	34.45	34.90	34.45	34.75
1140429	5608	20414238	16.60	16.80	16.45	16.60
1140429	5706	7137965	58.90	58.90	57.90	58.10
1140429	5871	357114255	114.50	115.50	113.50	114.50
1140429	5871A	67877
1140429	5876	230322067	46.75	47.00	46.45	46.65
1140429	5880	236346667	23.90	24.10	23.80	24.10
1140429	5906	3491310	50.50	51.30	49.60	50.20
1140429	5907	6792438	7.90	8.30	7.88	8.09
1140429	6005	59716565	26.40	26.50	26.20	26.50
1140429	6024	21328738	49.15	49.70	49.00	49.35
1140429	6108	1913507	14.70	14.80	14.60	14.80
1140429	6112	709940682	53.00	54.40	52.10	52.60
1140429	6115	4169058	50.70	51.50	50.70	51.40
1140429	6116	27536878	7.15	7.26	7.15	7.24
1140429	6117	97558103	83.40	84.50	82.60	84.40
1140429	6120	17433117	11.40	11.65	11.30	11.65
1140429	6128	4771281	31.75	31.90	31.55	31.90
1140429	6133	4019090	14.70	14.80	14.45	14.65
1140429	6136	14306611	25.40	25.75	25.10	25.35
1140429	6139	1131378946	228.00	242.00	227.50	241.00
1140429	6141	2395431	9.21	9.50	9.15	9.43
1140429	6142	5746713	8.90	9.06	8.90	9.05
1140429	6152	4908683	9.83	9.99	9.70	9.98
1140429	6153	11646995	11.60	11.80	11.60	11.75
1140429	6155	1554002	21.35	21.95	21.35	21.80
1140429	6164	1414171	11.15	11.35	11.15	11.30
1140429	6165	191312468	53.50	55.90	52.90	55.00
1140429	6166	82981047	73.80	75.60	73.30	75.50
1140429	6168	5222312	16.40	16.85	16.40	16.80
1140429	6176	506875014	147.50	149.50	146.50	149.50
1140429	6177	39889553	46.15	46.85	45.90	46.80
1140429	6183	395246	89.30	89.60	89.30	89.30
1140429	6184	920145	52.70	53.20	52.70	53.10
1140429	6189	34864814	70.80	71.70	70.80	71.40
1140429	6191	385565711	60.50	62.10	60.50	61.30
1140429	6192	12288149	93.00	94.20	92.80	94.00
1140429	6196	110325986	160.00	162.00	159.00	161.00
1140429	6197	152376237	123.50	129.00	122.00	129.00
1140429	6201	2351901	58.10	58.60	58.00	58.50
1140429	6202	34940406	39.80	41.80	39.80	41.70
1140429	6205	20409787	49.95	51.40	49.00	51.40
1140429	6206	172007691	114.00	115.00	112.50	114.50
1140429	6209	19536001	24.50	24.95	24.50	24.85
1140429	6213	50392267	64.20	65.00	64.20	64.80
1140429	6214	226058595	123.00	127.50	122.00	126.00
1140429	6215	1375979267	79.10	87.00	78.20	87.00
1140429	6216	7055415	33.10	33.80	32.90	33.75
1140429	6224	2437407	42.45	43.50	42.45	43.40
1140429	6225	504700	13.00	13.00	11.35	11.80
1140429	6226	1439893	7.50	7.50	7.30	7.39
1140429	6230	3220803	137.50	138.00	135.00	137.00
1140429	6235	17900204	49.65	49.85	49.20	49.70
1140429	6239	647655437	112.00	112.50	110.00	111.50
1140429	6243	7194389	34.55	36.10	34.55	35.65
1140429	6257	164154609	71.00	72.20	70.60	72.00
1140429	6269	23264540	51.80	51.90	51.10	51.50
1140429	6271	107217358	107.00	108.50	106.00	107.50
1140429	6277	1468265	68.80	69.40	68.80	69.10
1140429	6278	162001989	98.20	100.50	97.60	100.50
1140429	6281	2181468	72.90	73.30	72.80	72.80
1140429	6282	35042992	26.10	26.15	25.80	26.15
1140429	6283	9412729	23.05	23.90	23.05	23.50
1140429	6285	372262702	123.50	128.00	123.00	127.00
1140429	6288	12645425	20.00	20.90	19.95	20.60
1140429	6405	12725119	24.40	25.50	23.80	25.05
1140429	6409	195438495	1440.00	1460.00	1430.00	1460.00
1140429	6412	31025281	107.00	107.50	106.00	107.00
1140429	6414	99973242	267.50	271.50	266.50	269.50
1140429	6415	1188142618	414.00	422.00	407.00	408.50
1140429	6416	23847883	91.10	92.50	90.50	91.40
1140429	6423	858335	76.90	76.90	76.10	76.90
1140429	6426	13128327	70.00	70.40	69.10	69.70
1140429	6431	861184	18.20	18.40	18.00	18.40
1140429	6438	310366629	156.00	159.00	154.50	159.00
1140429	6442	855016701	355.00	362.00	348.00	362.00
1140429	6443	265122978	16.95	16.95	16.10	16.10
1140429	6446	1288129321	516.00	539.00	511.00	532.00
1140429	6449	30720998	97.80	101.50	96.30	100.50
1140429	6451	105806302	142.00	144.50	140.50	144.50
1140429	6456	28142767	47.20	47.40	46.65	47.20
1140429	6464	825776	79.90	80.00	79.90	79.90
1140429	6472	771259964	691.00	718.00	689.00	715.00
1140429	6477	59651246	31.25	31.65	30.15	30.35
1140429	6491	245755212	332.00	352.00	329.50	343.50
1140429	6504	4192843	56.10	57.00	54.90	56.20
1140429	6505	90732503	35.00	35.50	34.65	35.45
1140429	6515	1251294401	875.00	882.00	856.00	865.00
1140429	6525	8383416	65.10	66.20	64.90	65.80
1140429	6526	117941697	510.00	516.00	502.00	516.00
1140429	6531	183464621	237.00	245.00	235.00	245.00
1140429	6533	133069180	287.50	298.00	285.50	297.50
1140429	6534	1667773	75.80	76.20	75.00	76.20
1140429	6541	11893361	61.30	63.20	61.30	62.50
1140429	6550	33175562	37.10	38.80	36.80	38.10
1140429	6552	1003655	27.40	27.40	26.70	26.95
1140429	6558	1082120534	45.80	50.20	45.70	50.20
1140429	6573	159227	11.25	11.60	11.25	11.25
1140429	6579	7998035	128.00	130.00	127.50	130.00
1140429	6581	1633769	101.00	103.00	101.00	102.50
1140429	6582	2386109	40.90	41.90	40.85	41.55
1140429	6585	36058309	132.00	132.00	127.00	130.50
1140429	6591	6568865	45.70	46.65	45.60	46.65
1140429	6592	11313284	67.40	68.50	67.20	68.40
1140429	6592A	800171	96.00	96.10	96.00	96.10
1140429	6592B	506986	97.30	97.30	97.20	97.20
1140429	6598	1133895	19.05	19.10	18.90	19.10
1140429	6605	38958005	179.00	182.50	178.50	182.50
1140429	6606	976345	26.00	26.00	25.20	25.40
1140429	6625	14166676	67.80	70.70	67.80	70.00
1140429	6641	23750	23.75	23.75	23.75	23.75
1140429	6645	195033	21.85	21.85	21.10	21.15
1140429	6655	629180	124.50	125.00	124.50	125.00
1140429	6657	30608805	58.10	62.20	58.10	61.40
1140429	6658	91798061	61.10	65.90	60.40	64.00
1140429	6666	1441745	41.25	44.70	41.05	42.80
1140429	6668	20128514	34.70	35.75	34.70	35.50
1140429	6669	2061963625	1910.00	1930.00	1890.00	1930.00
1140429	6670	449725566	331.50	350.00	330.50	347.50
1140429	6671	9615977	42.35	42.40	41.25	42.40
1140429	6672	15070318	68.50	69.20	68.00	68.90
1140429	6674	5191965	20.95	21.00	20.00	20.85
1140429	6689	53501557	91.00	92.60	89.50	91.90
1140429	6691	95701170	398.50	403.50	398.00	402.00
1140429	6695	11389884	43.90	44.50	43.50	44.35
1140429	6698	2499209	28.45	29.15	28.40	29.10
1140429	6706	77787519	71.00	72.80	70.40	72.80
1140429	6715	15519594	118.50	123.00	118.00	122.00
1140429	6719	36716786	181.00	183.50	179.50	182.50
1140429	6742	23365395	51.70	52.40	51.00	52.00
1140429	6743	7482169	31.70	33.65	31.70	33.60
1140429	6753	52296936	103.50	103.50	101.00	101.50
1140429	6754	1355505	61.30	61.30	60.70	61.00
1140429	6756	6988515	93.20	95.70	93.20	95.10
1140429	6757	374334209	84.70	85.50	83.60	83.70
1140429	6768	209674596	108.00	117.00	106.50	117.00
1140429	6770	194549014	14.40	14.50	14.10	14.40
1140429	6771	1247582	54.10	54.50	53.90	54.10
1140429	6776	2444773	52.20	52.40	52.00	52.20
1140429	6781	2089483609	800.00	859.00	794.00	852.00
1140429	6782	33229884	162.50	166.00	162.00	164.00
1140429	6789	145686851	201.00	205.50	200.50	204.50
1140429	6790	3307596	41.40	41.90	41.40	41.60
1140429	6792	4427602	55.50	55.70	54.10	55.20
1140429	6794	392959	66.10	66.10	65.00	65.90
1140429	6796	1824142	79.80	79.80	77.50	78.40
1140429	6799	169049465	107.50	110.50	105.00	108.50
1140429	6805	1135937216	455.00	468.00	450.00	465.00
1140429	6806	80645099	83.50	85.50	82.50	85.20
1140429	6807	2127324	67.80	68.40	67.80	67.90
1140429	6830	100293222	125.00	129.00	123.00	126.00
1140429	6834	79182106	35.25	36.45	34.60	35.50
1140429	6835	12224014	40.45	41.90	40.05	41.90
1140429	6838	18723159	25.60	26.50	25.50	25.90
1140429	6854	46543286	145.00	153.50	144.00	153.00
1140429	6861	1414463	48.25	49.95	48.25	49.20
1140429	6862	14885464	126.00	129.50	126.00	129.50
1140429	6863	39936560	184.00	185.00	181.50	183.50
1140429	6869	105810608	138.00	142.00	136.00	141.50
1140429	6873	61422383	192.50	196.50	191.50	196.50
1140429	6885	1547891	23.80	24.20	23.45	24.00
1140429	6887	17288352	93.00	94.00	92.00	92.00
1140429	6890	625206147	356.50	377.50	344.00	375.00
1140429	6901	14092462	22.75	23.50	22.55	23.20
1140429	6902	1701967	105.00	105.00	95.30	100.00
1140429	6906	24419463	147.00	148.50	144.00	144.50
1140429	6914	4279720	130.50	132.50	130.50	131.00
1140429	6916	7510758	27.60	27.60	26.75	27.30
1140429	6919	1854998306	649.00	695.00	639.00	677.00
1140429	6923	2670612	73.40	75.00	73.10	74.40
1140429	6924	220000	73.00	73.50	73.00	73.50
1140429	6928	3774455	48.05	49.20	47.95	48.40
1140429	6931	7312237	56.40	57.50	55.50	57.10
1140429	6933	29197729	160.00	163.00	155.00	163.00
1140429	6936	53074592	38.30	38.90	37.00	37.90
1140429	6937	52396242	200.00	202.50	196.50	202.50
1140429	6949	5406374	127.00	129.50	127.00	129.00
1140429	6951	2136096	67.30	68.00	67.30	67.80
1140429	6952	957689	46.95	47.95	46.85	47.60
1140429	6955	469814	143.50	144.00	143.50	144.00
1140429	6957	9436841	183.00	185.00	183.00	184.00
1140429	6958	1574855	20.65	21.70	20.65	21.70
1140429	6962	313309791	47.70	50.20	47.40	49.60
1140429	6965	110425871	120.50	127.50	118.00	127.00
1140429	6969	1063950	28.40	29.00	28.40	29.00
1140429	6988	260800	20.10	20.10	20.00	20.00
1140429	6994	39445534	103.00	111.50	101.50	111.50
1140429	7631	2921000	100.00	102.00	100.00	101.50
1140429	7705	3996378	60.10	60.80	60.00	60.60
1140429	7722	45047539	612.00	624.00	608.00	624.00
1140429	7732	4720507	41.80	42.85	41.80	42.40
1140429	7736	16338158	115.00	115.00	111.50	115.00
1140429	8011	18305837	21.00	21.40	20.85	21.15
1140429	8016	825268100	209.00	214.50	207.50	208.50
1140429	8021	7303104	26.60	27.30	26.60	27.30
1140429	8028	891079926	122.00	126.00	121.50	125.50
1140429	8033	494520871	64.00	64.30	62.30	63.70
1140429	8039	58145611	42.75	44.00	42.55	43.90
1140429	8045	25909505	92.30	93.50	90.30	92.90
1140429	8046	300801757	98.00	101.00	97.60	101.00
1140429	8070	141510527	41.85	42.55	41.50	42.45
1140429	8072	948848403	47.80	52.00	46.45	52.00
1140429	8081	39138722	218.50	221.00	218.50	220.50
1140429	8101	163427	16.00	16.00	15.55	16.00
1140429	8103	40879432	45.50	47.15	45.30	47.00
1140429	8104	17189833	33.20	34.60	33.00	33.85
1140429	8105	13438624	12.90	13.55	12.90	13.40
1140429	8110	15118659	12.35	12.50	12.30	12.45
1140429	8112	70196689	51.00	52.20	50.90	52.00
1140429	8112A	87000	43.50	43.50	43.50	43.50
1140429	8114	87507158	255.00	263.00	252.50	257.00
1140429	8131	6054850	26.60	26.80	26.30	26.70
1140429	8150	41428509	26.75	26.85	26.40	26.70
1140429	8162	345500	34.45	34.70	34.45	34.60
1140429	8163	32902293	38.20	39.25	38.10	39.00
1140429	8201	1547032	12.10	12.60	11.85	12.50
1140429	8210	278789145	243.50	251.50	240.00	250.50
1140429	8213	7075926	29.85	30.25	29.85	30.25
1140429	8215	6436512	23.60	24.05	23.60	23.95
1140429	8222	3053695487	61.50	63.80	60.60	61.40
1140429	8249	174487128	46.50	47.35	45.80	47.35
1140429	8261	31783984	74.70	74.90	74.00	74.90
1140429	8271	7950752	45.15	45.60	45.15	45.55
1140429	8341	7830736	78.00	79.90	78.00	79.60
1140429	8367	1550818	47.10	47.90	47.10	47.60
1140429	8374	259567403	84.50	91.60	83.30	88.50
1140429	8404	33815286	20.95	21.90	20.65	21.70
1140429	8411	208154	13.05	13.10	13.05	13.10
1140429	8422	20129608	181.00	182.50	181.00	181.50
1140429	8429	7486778	8.59	9.10	8.52	8.91
1140429	8438	2918132	30.20	30.65	30.15	30.40
1140429	8442	8719083	83.50	84.40	83.10	84.30
1140429	8443	315421	11.75	11.85	11.75	11.85
1140429	8454	50152758	331.50	334.00	328.00	332.50
1140429	8462	8310322	130.50	132.00	130.00	130.00
1140429	8463	2289079	25.50	25.85	24.95	25.85
1140429	8464	802259213	388.00	404.00	382.00	401.50
1140429	8466	4199498	29.70	30.45	29.50	30.20
1140429	8467	31457456	163.00	168.00	163.00	167.00
1140429	8473	11611408	29.50	30.15	29.35	30.15
1140429	8476	1025792	21.20	21.35	21.00	21.35
1140429	8478	22670561	143.50	145.50	142.50	145.50
1140429	8481	571900	46.95	48.35	46.50	47.50
1140429	8482	2500827	68.00	70.20	67.90	69.80
1140429	8487	1695554	79.20	80.10	79.20	80.10
1140429	8488	81472	11.60	11.75	11.55	11.75
1140429	8499	329125	143.50	145.00	143.50	145.00
1140429	8926	32116894	40.40	41.10	40.40	41.00
1140429	8940	1940899	22.35	22.35	21.70	22.05
1140429	8996	221275286	212.50	218.00	211.00	218.00
1140429	9103	1943217	4.87	4.95	4.85	4.86
1140429	910322	163693	28.85	28.85	28.75	28.75
1140429	9105	76675524	6.23	6.26	6.16	6.20
1140429	910861	90228	4.96	5.21	4.96	5.18
1140429	9110	209170	6.20	6.22	5.71	6.19
1140429	911608	61216	3.06	3.06	3.00	3.00
1140429	911622	51554	4.16	4.17	4.10	4.17
1140429	911868	170689	1.26	1.29	1.26	1.27
1140429	912000	1318170	2.86	2.91	2.86	2.87
1140429	9136	2325041	7.66	7.66	7.50	7.61
1140429	9802	247490761	95.60	104.00	95.60	101.50
1140429	9902	896866	12.90	13.20	12.90	13.20
1140429	9904	395493215	31.80	32.85	31.65	32.70
1140429	9905	1152262	23.00	23.05	23.00	23.05
1140429	9906	7603204	84.50	89.00	84.50	89.00
1140429	9907	34347489	18.15	18.20	17.95	18.00
1140429	9908	2175428	30.85	31.30	30.75	31.20
1140429	9910	113600197	105.50	108.50	105.00	108.50
1140429	9911	22235145	84.50	86.00	84.50	85.60
1140429	9912	348435	11.65	11.85	11.60	11.85
1140429	9914	90490185	135.50	137.00	133.50	136.00
1140429	9917	29706183	115.50	116.50	114.50	116.00
1140429	9918	283944	39.05	39.45	39.00	39.40
1140429	9919	6014156	15.90	16.15	15.85	16.05
1140429	9921	135932359	129.50	131.50	129.00	131.50
1140429	9924	12700782	48.00	48.70	47.90	48.15
1140429	9925	5508236	41.00	41.20	40.95	41.05
1140429	9926	174796	50.50	51.00	50.50	51.00
1140429	9927	10940890	70.50	71.50	70.40	71.40
1140429	9928	444064	15.90	15.90	15.70	15.85
1140429	9929	493300	14.80	15.15	14.80	14.85
1140429	9930	8238532	71.10	71.50	70.80	71.40
1140429	9931	363691	34.55	34.95	34.55	34.90
1140429	9933	217124228	28.05	28.30	27.65	28.15
1140429	9934	6654928	10.90	11.10	10.90	11.10
1140429	9935	12315840	24.55	25.15	24.55	25.15
1140429	9937	248285891	62.30	62.60	62.20	62.30
1140429	9938	70462417	57.60	59.50	57.50	58.60
1140429	9939	94280437	151.00	151.50	149.50	150.50
1140429	9940	3989286	28.00	28.30	28.00	28.10
1140429	9941	32750559	106.50	109.00	106.50	109.00
1140429	9941A	105684	50.40	50.40	50.40	50.40
1140429	9942	1872011	115.00	116.00	115.00	116.00
1140429	9943	4961179	76.30	76.80	76.10	76.70
1140429	9944	1121770	16.35	16.45	16.35	16.45
1140429	9945	95708612	32.35	32.45	32.10	32.40
1140429	9946	7898691	19.20	19.75	19.10	19.60
1140429	9955	104546448	32.15	32.40	31.75	32.40
1140429	9958	337804737	179.00	180.00	176.50	177.00

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
01002T	土銀國泰R1	1140515
01007T	兆豐國泰R2	1140515
1217	愛之味	1140424
1234	黑松	1140630
1587	吉茂	1140606
1717	長興	1140424
1786	科妍	1140425
2020	美亞	1140611
2313	華通	1140603
2359	所羅門	1140710
2385	群光	1140617
2450	神腦	1140619
2477	美隆電	1140424
2506	太設	1140619
2530	華建	1140424
3705	永信	1140624
4104	佳醫	1140424
4958	臻鼎-KY	1140612
5522	遠雄	1140626
6192	巨路	1140424
6243	迅杰	1140513
6672	騰輝電子-KY	1140627