開放資料數據與查詢

台灣即時網路熱搜

即時

近日

本週

預售屋實價登錄(每日更新)

台中區實價登錄整理

新北市實價登錄整理

其他縣市實價登錄整理

股市

個股日成交資訊 (2025/07/14)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140714	0050	3216296277	49.59	49.59	49.21	49.33
1140714	0051	4562401	76.00	76.00	75.20	75.35
1140714	0052	60721110	192.70	192.70	190.55	191.75
1140714	0053	2169990	104.40	105.00	103.65	103.65
1140714	0055	5145971	29.59	29.83	29.58	29.78
1140714	0056	2205772036	35.20	35.21	35.01	35.03
1140714	0057	15591504	145.65	145.95	145.50	145.75
1140714	0061	3098736	18.37	18.37	18.21	18.34
1140714	006203	641863	90.50	91.00	89.90	89.90
1140714	006204	1432675	116.00	116.05	115.65	115.65
1140714	006205	10474553	31.51	31.56	31.16	31.47
1140714	006206	5093830	30.23	30.52	30.07	30.34
1140714	006207	2593152	23.82	23.85	23.82	23.85
1140714	006208	604700085	116.15	116.15	115.25	115.35
1140714	00625K
1140714	00631L	944939277	223.25	223.35	220.45	220.75
1140714	00632R	538779054	21.48	21.59	21.46	21.58
1140714	00633L	328839263	39.80	40.02	39.29	39.87
1140714	00634R	1393336	3.62	3.62	3.60	3.60
1140714	00635U	62940852	36.80	36.80	36.67	36.71
1140714	00636	15820497	22.16	22.16	21.88	22.04
1140714	00636K	1512	7.56	7.56	7.56	7.56
1140714	00637L	584235100	15.73	15.89	15.62	15.79
1140714	00638R	2875259	7.45	7.50	7.44	7.46
1140714	00639	9229048	11.01	11.02	10.95	10.99
1140714	00640L	21076375	52.90	53.55	52.75	53.50
1140714	00641R	4881622	5.66	5.68	5.61	5.61
1140714	00642U	45004043	16.79	16.80	16.75	16.78
1140714	00643	32096015	12.32	12.41	12.31	12.40
1140714	00643K
1140714	00645	2945070	38.96	39.21	38.88	39.21
1140714	00646	45431571	57.15	57.15	56.90	57.05
1140714	00647L	7686471	95.80	95.80	95.60	95.75
1140714	00648R	2418190	4.68	4.69	4.67	4.69
1140714	00650L	174524546	14.84	14.99	14.80	14.99
1140714	00651R	4475856	5.70	5.73	5.70	5.70
1140714	00652	3496168	35.86	35.86	35.62	35.66
1140714	00653L	11113078	56.40	56.40	55.90	56.15
1140714	00654R	482425	6.26	6.26	6.24	6.26
1140714	00655L	89741148	27.47	27.70	27.25	27.59
1140714	00656R	952238	6.63	6.64	6.60	6.60
1140714	00657	4037496	46.10	46.27	46.02	46.27
1140714	00657K	3168	15.84	15.84	15.84	15.84
1140714	00660	907795	38.80	38.91	38.80	38.82
1140714	00661	2942532	50.25	50.40	50.00	50.40
1140714	00662	86821902	85.40	85.45	85.20	85.35
1140714	00663L	155638074	29.20	29.20	28.85	28.87
1140714	00664R	18543714	3.47	3.49	3.47	3.49
1140714	00665L	242706195	10.03	10.15	9.98	10.15
1140714	00666R	3110131	9.19	9.19	9.12	9.12
1140714	00668	2421580	47.18	47.18	47.07	47.15
1140714	00668K	3240	16.20	16.20	16.20	16.20
1140714	00669R	9532890	6.01	6.02	6.00	6.01
1140714	00670L	59031746	136.65	136.85	136.45	136.65
1140714	00671R	42931884	3.18	3.19	3.17	3.18
1140714	00673R	111888827	6.38	6.39	6.37	6.39
1140714	00674R	10813570	7.49	7.52	7.47	7.52
1140714	00675L	360705488	88.95	88.95	87.75	87.85
1140714	00676R	10709986	11.77	11.84	11.77	11.84
1140714	00678	5874747	25.24	25.24	25.12	25.18
1140714	00680L	274046467	6.82	6.86	6.80	6.83
1140714	00681R	4851503	21.16	21.22	21.16	21.22
1140714	00682U	100474	19.94	19.94	19.88	19.92
1140714	00683L	1325163	20.22	20.27	20.17	20.25
1140714	00684R	1651152	15.86	15.86	15.82	15.82
1140714	00685L	53655105	79.90	79.90	78.75	78.80
1140714	00686R	1782180	2.11	2.13	2.11	2.13
1140714	00688L	154006871	6.79	6.83	6.78	6.80
1140714	00689R	6775812	21.70	21.70	21.61	21.66
1140714	00690	25255858	35.56	35.56	35.18	35.21
1140714	00692	105057432	45.58	45.58	45.30	45.34
1140714	00693U	9604948	19.46	19.58	19.42	19.58
1140714	00700	5602709	16.48	16.60	16.46	16.58
1140714	00701	10089769	28.80	28.93	28.72	28.89
1140714	00702	596103	22.16	22.16	22.12	22.16
1140714	00703	855067	18.34	18.39	18.34	18.39
1140714	00706L	68000469	6.03	6.04	5.99	5.99
1140714	00707R
1140714	00708L	119195688	58.10	58.20	57.65	57.75
1140714	00709	3903703	31.65	31.65	31.29	31.30
1140714	00710B	2205016	17.69	17.80	17.69	17.77
1140714	00711B	1512845	14.51	14.51	14.49	14.50
1140714	00712	127302973	8.39	8.39	8.35	8.38
1140714	00713	330897466	51.05	51.15	50.85	51.10
1140714	00714	4335607	18.98	18.98	18.91	18.96
1140714	00715L	543511366	11.65	11.70	11.62	11.68
1140714	00717	1243358	14.15	14.15	14.06	14.10
1140714	00728	4265052	30.46	30.46	30.10	30.13
1140714	00730	2383853	22.57	22.64	22.56	22.56
1140714	00731	43000617	67.35	67.70	67.25	67.60
1140714	00733	9530268	39.25	39.41	39.12	39.12
1140714	00735	7365665	34.91	34.95	34.82	34.82
1140714	00736	2517389	23.63	23.65	23.50	23.60
1140714	00737	4296817	30.98	30.98	30.68	30.79
1140714	00738U	215284068	32.74	33.05	32.60	32.95
1140714	00739	1246580	21.49	21.50	21.34	21.40
1140714	00752	70762933	22.24	22.35	22.11	22.31
1140714	00753L	194870349	9.83	9.96	9.77	9.95
1140714	00757	736186228	102.65	102.65	102.35	102.50
1140714	00762	16727371	68.35	68.40	68.10	68.20
1140714	00763U	6712985	31.04	31.16	31.02	31.04
1140714	00770	11837489	45.81	45.81	45.63	45.74
1140714	00771	273798	15.19	15.22	15.19	15.22
1140714	00775B	29490	29.49	29.49	29.49	29.49
1140714	00783	1608655	18.94	18.94	18.85	18.88
1140714	00830	135348100	42.66	42.71	42.62	42.71
1140714	00850	19043203	44.85	44.85	44.47	44.48
1140714	00851	1317469	47.99	47.99	47.76	47.76
1140714	00852L	2713627	25.21	25.25	25.20	25.24
1140714	00861	1090971	42.40	42.54	42.40	42.52
1140714	00865B	18740059	43.15	43.15	43.03	43.07
1140714	00875	15304038	36.14	36.20	36.02	36.19
1140714	00876	1205838	36.94	37.08	36.92	37.07
1140714	00878	691596243	21.10	21.10	20.99	21.03
1140714	00881	264301941	24.61	24.61	24.36	24.38
1140714	00882	239052416	13.48	13.56	13.40	13.53
1140714	00885	368265396	13.43	13.70	13.39	13.58
1140714	00891	59204616	17.40	17.42	17.23	17.25
1140714	00892	17775671	17.69	17.69	17.49	17.50
1140714	00893	70515647	24.07	24.10	24.05	24.05
1140714	00894	23537351	20.50	20.50	20.29	20.30
1140714	00895	126816959	30.67	30.75	30.64	30.66
1140714	00896	9047382	15.77	15.81	15.69	15.72
1140714	00897	4288587	6.57	6.57	6.54	6.55
1140714	00898	487457	6.28	6.28	6.26	6.28
1140714	00899	628972	14.74	14.74	14.68	14.69
1140714	00900	119894033	13.12	13.12	13.06	13.10
1140714	00901	1416359	20.54	20.60	20.42	20.45
1140714	00902	7132578	8.13	8.13	8.05	8.09
1140714	00903	3074466	14.63	14.63	14.60	14.61
1140714	00904	51455968	18.22	18.23	18.05	18.06
1140714	00905	24811147	13.92	13.92	13.81	13.81
1140714	00907	13450271	14.92	14.95	14.89	14.92
1140714	00908	3346074	12.68	12.68	12.62	12.63
1140714	00909	156034214	34.15	34.15	33.61	34.14
1140714	00910	12500583	32.20	32.20	31.99	32.00
1140714	00911	12824675	25.70	25.72	25.63	25.63
1140714	00912	6268898	18.60	18.60	18.45	18.49
1140714	00913	2376633	20.07	20.07	20.00	20.01
1140714	00915	84104316	22.47	22.54	22.40	22.49
1140714	00916	3160494	23.25	23.25	23.05	23.09
1140714	00917	3880429	21.71	21.71	21.63	21.67
1140714	00918	224517991	21.56	21.58	21.49	21.52
1140714	00919	1118879170	21.48	21.55	21.40	21.49
1140714	00920	4761101	12.83	12.83	12.79	12.81
1140714	00921	2116939	16.82	16.91	16.80	16.83
1140714	00922	117295504	21.27	21.27	21.14	21.18
1140714	00923	41964666	21.71	21.71	21.54	21.54
1140714	00924	37630820	24.19	24.20	24.14	24.18
1140714	00926	3578873	20.50	20.51	20.43	20.51
1140714	00927	46179284	17.59	17.59	17.44	17.44
1140714	00929	191755231	17.53	17.55	17.45	17.47
1140714	00930	17537926	17.07	17.07	16.97	17.00
1140714	00932	10063655	14.10	14.10	13.99	13.99
1140714	00934	46738879	18.45	18.46	18.32	18.34
1140714	00935	39075790	22.48	22.48	22.22	22.23
1140714	00936	38344105	14.82	14.88	14.80	14.82
1140714	00938	7859413	14.67	14.71	14.63	14.65
1140714	00939	83892575	13.77	13.81	13.73	13.79
1140714	00940	177669596	9.01	9.05	9.00	9.01
1140714	00941	15672484	13.75	13.75	13.67	13.69
1140714	00943	2342837	13.75	13.79	13.74	13.74
1140714	00944	3213289	14.15	14.15	14.05	14.08
1140714	00945B	60933791	13.45	13.46	13.43	13.45
1140714	00946	21913896	9.22	9.23	9.18	9.20
1140714	00947	20552092	13.81	13.81	13.62	13.63
1140714	00949	22809883	15.06	15.09	14.98	15.08
1140714	00951	8604710	8.55	8.58	8.54	8.57
1140714	00952	11474749	9.60	9.60	9.50	9.50
1140714	00953B	401645346	9.03	9.04	9.03	9.03
1140714	00954	3293006	9.07	9.07	9.00	9.05
1140714	00956	1709480	9.17	9.22	9.16	9.21
1140714	00960	12583506	13.58	13.71	13.58	13.70
1140714	00961	468323107	9.37	9.38	9.32	9.35
1140714	00962	4018773	9.52	9.52	9.43	9.44
1140714	00963	6749893	10.13	10.13	10.07	10.08
1140714	00964	2995836	10.45	10.51	10.45	10.51
1140714	00965	43356336	18.93	18.94	18.83	18.94
1140714	00971	7820927	14.05	14.07	14.04	14.06
1140714	00972	354252	14.67	14.69	14.66	14.68
1140714	009800	11896041	9.25	9.25	9.22	9.24
1140714	009801	10009207	9.44	9.44	9.40	9.41
1140714	009802	30677333	9.89	9.90	9.83	9.86
1140714	009803	11320960	10.55	10.55	10.45	10.46
1140714	009804	64560475	11.94	11.96	11.86	11.87
1140714	009805	8174857	10.49	10.49	10.45	10.47
1140714	009808	13556323	15.95	15.95	15.83	15.86
1140714	00980A	58992970	11.56	11.56	11.41	11.42
1140714	00981A	206781731	11.32	11.32	11.22	11.23
1140714	00982A	192758558	11.13	11.14	10.99	10.99
1140714	00983A	32779373	10.50	10.50	10.46	10.49
1140714	00984A	262347023	9.99	10.00	9.96	9.96
1140714	01001T	2253
1140714	01002T	2070620	15.01	15.01	15.00	15.01
1140714	01004T	231600	11.58	11.58	11.58	11.58
1140714	01007T	88860	14.81	14.81	14.81	14.81
1140714	01009T	36071	7.15	7.19	7.15	7.19
1140714	01010T	30199	10.05	10.05	10.05	10.05
1140714	020000
1140714	020011
1140714	020012
1140714	020018
1140714	020019
1140714	02001L	637420	24.76	24.76	24.39	24.39
1140714	02001R
1140714	02001S
1140714	020020	1365990	12.40	12.42	12.39	12.40
1140714	020028	239760	9.27	9.27	9.19	9.19
1140714	020029	19040	9.52	9.52	9.52	9.52
1140714	020030	32150	6.43	6.43	6.43	6.43
1140714	020031	67670	6.17	6.17	6.13	6.13
1140714	020032	348940	5.72	5.74	5.72	5.74
1140714	020034
1140714	020036	14150	7.07	7.08	7.07	7.08
1140714	020037	22510	7.49	7.51	7.49	7.51
1140714	020038	117130	7.80	7.82	7.80	7.82
1140714	020039	56460	7.06	7.06	7.05	7.05
1140714	1101	768669967	23.25	23.65	22.90	23.40
1140714	1101B	480644	46.25	46.70	46.25	46.70
1140714	1102	1196772862	41.15	41.30	40.30	40.30
1140714	1103	5837840	14.30	14.45	14.15	14.20
1140714	1104	4942098	27.65	27.65	27.30	27.35
1140714	1108	1441428	14.85	14.85	14.75	14.80
1140714	1109	4278603	16.70	16.75	16.60	16.65
1140714	1110	1763482	18.25	18.30	17.85	17.95
1140714	1201	1528796	16.20	16.30	16.15	16.15
1140714	1203	572768	40.10	40.10	39.90	39.90
1140714	1210	73563175	63.30	63.50	62.70	62.70
1140714	1213	265205	12.20	12.90	12.20	12.90
1140714	1215	135186158	125.00	126.50	123.00	125.00
1140714	1216	1056204473	85.30	86.60	85.00	85.30
1140714	1217	7808514	10.70	10.85	10.70	10.75
1140714	1218	52959423	19.45	19.45	18.75	18.85
1140714	1219	1534517	14.35	14.55	14.35	14.45
1140714	1220	1665814	14.15	14.15	13.95	14.00
1140714	1225	6937537	30.05	30.50	29.70	29.75
1140714	1227	13013023	32.60	33.15	32.60	32.75
1140714	1229	132279330	47.80	48.55	47.50	47.75
1140714	1231	44636835	142.50	147.00	141.50	143.00
1140714	1232	7814007	151.00	151.50	150.50	150.50
1140714	1233	230285	31.05	31.20	31.00	31.00
1140714	1234	3797229	40.15	40.15	40.00	40.00
1140714	1235	802318	65.40	65.40	64.50	64.50
1140714	1236	199953	21.50	22.20	21.50	21.60
1140714	1256	1126218	120.00	120.00	118.50	119.00
1140714	1301	916622134	34.20	36.00	34.20	35.70
1140714	1303	305978419	26.60	27.50	26.60	27.35
1140714	1304	13527169	9.24	9.55	9.24	9.46
1140714	1305	9741185	9.78	10.15	9.78	10.10
1140714	1307	50995750	32.10	32.20	31.55	31.75
1140714	1308	6198455	11.05	11.35	11.00	11.25
1140714	1309	6319492	10.00	10.40	10.00	10.30
1140714	1310	3625955	7.58	7.75	7.58	7.72
1140714	1312	14003694	9.15	9.33	9.15	9.29
1140714	1312A	92305	21.35	21.45	21.35	21.45
1140714	1313	37147914	7.98	8.39	7.98	8.27
1140714	1314	47224121	6.61	6.84	6.61	6.73
1140714	1315	279479	66.30	66.30	65.90	65.90
1140714	1316	63885086	14.10	14.30	14.05	14.20
1140714	1319	154546314	94.80	96.40	94.80	96.00
1140714	1321	4647385	35.60	35.95	35.50	35.75
1140714	1323	738011	19.85	19.85	19.70	19.80
1140714	1324	79224	10.75	10.85	10.75	10.85
1140714	1325	6729322	28.65	29.00	28.60	28.80
1140714	1326	258126952	22.20	23.05	22.05	22.95
1140714	1337	437218	5.38	5.46	5.34	5.41
1140714	1338	12278232	23.10	23.75	22.50	23.55
1140714	1339	1287847	48.70	48.70	48.15	48.35
1140714	1340	92305	6.34	6.34	6.30	6.32
1140714	1341	269755	66.70	66.70	66.50	66.50
1140714	1342	5884577	83.00	83.30	82.60	82.60
1140714	1402	848182248	32.90	33.15	32.35	32.35
1140714	1409	8086312	12.30	12.40	12.25	12.30
1140714	1410	35
1140714	1413	274196	11.85	11.85	11.80	11.80
1140714	1414	1837599	18.65	18.65	18.25	18.45
1140714	1416	262468	11.70	11.75	11.70	11.70
1140714	1417	515016	8.06	8.09	8.00	8.04
1140714	1418	147302	20.75	20.75	20.50	20.65
1140714	1419	38833772	58.20	60.00	57.00	57.50
1140714	1423	37292	37.00	37.00	37.00	37.00
1140714	1432	1862387	17.00	17.00	16.90	16.90
1140714	1434	22993449	16.60	16.95	16.60	16.85
1140714	1435	364
1140714	1436	51308056	123.50	123.50	119.50	120.00
1140714	1437	1283150	32.65	32.90	32.65	32.90
1140714	1438	212239	38.50	38.50	37.90	38.00
1140714	1439	102320	30.00	30.00	29.60	29.60
1140714	1440	10907741	13.05	13.25	13.00	13.25
1140714	1441	52232	11.65	11.65	11.55	11.55
1140714	1442	15580153	71.10	72.20	70.80	72.20
1140714	1443	560335	31.50	31.60	31.30	31.60
1140714	1444	878427	6.42	6.49	6.42	6.45
1140714	1445	409406	14.30	14.30	13.85	13.85
1140714	1446	6909740	23.20	23.35	23.00	23.30
1140714	1447	1244743	5.95	5.99	5.93	5.97
1140714	1449	95155923	13.50	14.50	13.50	13.60
1140714	1451	1507282	18.80	18.80	18.70	18.75
1140714	1452	485957	11.50	11.65	11.45	11.45
1140714	1453	563378	13.10	13.10	13.00	13.00
1140714	1454	459998	14.95	14.95	14.40	14.70
1140714	1455	721049	8.89	8.98	8.89	8.91
1140714	1456	53154	12.55	12.55	12.45	12.45
1140714	1457	782989	17.30	17.35	17.25	17.30
1140714	1459	329362	11.60	11.65	11.60	11.60
1140714	1460	2564751	6.48	6.48	6.38	6.39
1140714	1463	2002429	18.95	19.05	18.90	18.95
1140714	1464	3257588	13.05	13.05	12.90	12.90
1140714	1465	694777	13.15	13.40	13.15	13.35
1140714	1466	1568691	15.50	15.50	15.15	15.15
1140714	1467	324788	8.05	8.05	8.04	8.04
1140714	1468	468028	14.15	14.15	14.00	14.10
1140714	1470	149073	21.20	21.50	21.20	21.50
1140714	1471	1727476	10.00	10.10	9.98	10.00
1140714	1472	2084532	95.30	95.30	94.10	94.10
1140714	1473	2614110	27.40	27.40	26.85	27.15
1140714	1474	309984	12.55	12.55	12.50	12.50
1140714	1475	986957	38.80	38.90	38.50	38.50
1140714	1476	723506319	397.00	400.50	378.00	380.00
1140714	1477	256758986	250.00	250.00	244.00	245.00
1140714	1503	2371388211	189.00	194.00	187.00	187.00
1140714	1504	272833968	47.20	48.30	46.90	47.25
1140714	1506	1699093	11.60	11.60	11.40	11.60
1140714	1512	797060	8.53	8.80	8.03	8.58
1140714	1513	2020169574	166.00	168.00	164.00	166.00
1140714	1514	773559153	108.00	110.50	106.50	106.50
1140714	1515	3119051	27.55	27.55	27.05	27.10
1140714	1516	138485	15.10	15.15	15.00	15.00
1140714	1517	360332	10.10	10.10	10.00	10.05
1140714	1519	10023680376	585.00	629.00	585.00	611.00
1140714	1521	76947	25.30	25.30	25.10	25.30
1140714	1522	36616904	45.70	45.70	45.15	45.15
1140714	1522A	248000	49.60	49.60	49.60	49.60
1140714	1524	8955064	27.70	27.70	27.45	27.50
1140714	1525	62
1140714	1526	361114	18.70	18.95	18.70	18.75
1140714	1527	1701574	37.25	37.25	37.00	37.10
1140714	1528	7713213	12.40	12.50	12.20	12.20
1140714	1529	32960384	26.45	27.35	26.20	26.85
1140714	1530	474436	28.70	28.70	28.20	28.20
1140714	1531	871705	12.50	12.50	12.20	12.20
1140714	1532	12347272	26.40	26.85	26.35	26.55
1140714	1533	1281959	30.45	30.45	29.80	29.80
1140714	1535	2663776	57.20	57.40	57.00	57.00
1140714	1536	47270368	54.00	54.10	53.10	53.30
1140714	1537	5864594	140.00	140.00	139.00	139.50
1140714	1538	78
1140714	1539	1869072	19.70	19.80	19.40	19.45
1140714	1540	12904908	29.70	30.00	29.40	29.90
1140714	1541	2825767	29.70	29.70	27.60	27.75
1140714	1558	2558584	101.00	102.00	101.00	101.00
1140714	1560	906187308	346.00	351.00	340.00	346.00
1140714	1563	9122075	53.00	53.10	52.30	52.40
1140714	1568	660635	23.00	23.05	22.90	23.00
1140714	1582	12061208	71.00	71.00	70.10	70.10
1140714	1583	114848	53.90	53.90	53.80	53.80
1140714	1587	1342930	28.40	28.40	27.90	28.05
1140714	1589	5596051	24.65	25.30	24.50	24.95
1140714	1590	273578973	868.00	881.00	857.00	866.00
1140714	1597	16299828	81.00	81.00	79.00	79.00
1140714	1598	800603	21.30	21.80	21.25	21.60
1140714	1603	9637289	39.30	39.55	38.80	38.95
1140714	1604	3052474	25.20	25.35	25.20	25.20
1140714	1605	159541771	19.80	20.15	19.75	19.90
1140714	1608	145104622	27.30	27.50	26.80	26.85
1140714	1609	124749876	36.95	37.70	36.70	36.80
1140714	1611	1552985	12.55	12.65	12.45	12.50
1140714	1612	91724124	36.55	36.80	36.00	36.00
1140714	1614	397172	39.30	39.30	38.80	39.10
1140714	1615	2099249	51.70	52.20	51.70	51.90
1140714	1616	159160072	32.80	33.40	32.30	32.65
1140714	1617	4244338	16.30	16.30	15.90	15.90
1140714	1618	524629107	51.50	52.70	50.90	51.90
1140714	1626	12934396	11.35	11.95	11.20	11.95
1140714	1702	9113215	40.80	41.00	40.70	40.90
1140714	1707	7818311	124.00	124.00	123.00	123.50
1140714	1708	11519823	30.65	31.05	30.60	30.80
1140714	1709	1759676	17.50	17.65	17.45	17.55
1140714	1710	12181261	11.25	11.55	11.15	11.45
1140714	1711	9600964	15.85	15.85	15.50	15.55
1140714	1712	5333203	41.50	41.50	41.20	41.35
1140714	1713	3221911	53.60	53.90	53.30	53.30
1140714	1714	1970764	7.60	7.63	7.58	7.63
1140714	1717	14539428	24.15	24.35	24.10	24.25
1140714	1718	7674453	6.11	6.19	6.11	6.13
1140714	1720	5869942	57.00	57.00	56.50	56.70
1140714	1721	3699525	11.40	11.50	11.30	11.35
1140714	1722	31674129	52.90	53.60	52.80	52.80
1140714	1723	21712467	86.90	86.90	86.30	86.40
1140714	1725	490458	29.35	29.35	28.65	28.85
1140714	1726	3721825	78.20	78.50	78.10	78.10
1140714	1727	41962865	25.60	25.70	24.45	24.55
1140714	1730	1175411	53.40	54.10	53.40	54.10
1140714	1731	1034350	21.75	21.90	21.70	21.70
1140714	1732	4813092	27.15	27.35	26.90	27.20
1140714	1733	3448227	27.50	27.70	27.40	27.40
1140714	1734	3957185	31.60	31.60	31.35	31.35
1140714	1735	269153	15.55	15.55	15.45	15.45
1140714	1736	157533324	174.50	174.50	165.50	167.00
1140714	1737	1567036	32.55	32.80	32.55	32.70
1140714	1752	1607428	35.50	35.85	34.85	35.00
1140714	1760	4778229	71.80	72.00	71.20	71.30
1140714	1762	2151630	27.60	27.95	27.40	27.60
1140714	1773	22356579	127.50	127.50	125.50	126.50
1140714	1776	161078	15.75	15.75	15.65	15.75
1140714	1783	944701	45.00	45.00	44.15	44.15
1140714	1786	285419734	99.00	103.00	96.50	102.00
1140714	1789	5454187	17.00	17.00	16.50	16.55
1140714	1795	100357997	215.00	215.50	213.00	213.00
1140714	1802	340722492	16.35	17.05	16.10	16.70
1140714	1805	796152	13.75	13.80	13.35	13.55
1140714	1806	3892777	10.15	10.25	10.05	10.05
1140714	1808	38118028	31.75	31.95	31.25	31.40
1140714	1809	1979981	15.60	15.70	15.45	15.55
1140714	1810	4658328	14.75	14.80	14.50	14.60
1140714	1817	1233042	39.60	39.60	39.15	39.25
1140714	1903	23613562	55.40	56.40	54.20	54.30
1140714	1904	19916019	18.15	18.60	18.15	18.50
1140714	1905	13320224	11.55	11.55	11.30	11.50
1140714	1906	1112872	12.25	12.35	12.25	12.25
1140714	1907	13537794	22.70	23.05	22.70	23.00
1140714	1909	7168771	8.92	8.92	8.85	8.88
1140714	2002	266830811	18.80	18.95	18.75	18.85
1140714	2002A	1816098	40.35	40.40	40.25	40.40
1140714	2006	41630793	64.70	65.40	64.60	65.40
1140714	2007	796828	7.01	7.05	6.98	6.98
1140714	2008	296821	24.20	24.40	24.20	24.40
1140714	2009	57323028	33.50	34.05	33.00	33.00
1140714	2010	20744817	18.45	18.85	18.40	18.65
1140714	2012	132853	18.50	18.50	18.50	18.50
1140714	2013	4619107	42.05	42.80	42.05	42.10
1140714	2014	29272526	13.95	14.10	13.80	13.95
1140714	2015	20163033	66.00	66.80	65.50	66.50
1140714	2017	1558095	9.70	9.74	9.54	9.54
1140714	2020	4513423	23.90	23.95	23.75	23.85
1140714	2022	1081031	7.66	7.69	7.60	7.66
1140714	2023	15964497	15.70	15.85	15.55	15.70
1140714	2024	52695	17.40	17.45	17.40	17.40
1140714	2025	731732	12.15	12.15	11.85	11.90
1140714	2027	188243557	32.95	33.30	32.60	32.85
1140714	2028	427899	18.50	18.50	18.20	18.20
1140714	2029	18198555	24.10	24.30	24.05	24.15
1140714	2030	1458621	13.95	14.00	13.85	13.95
1140714	2031	38399147	37.95	39.95	37.80	39.40
1140714	2032	9151800	14.00	14.95	13.90	14.10
1140714	2033	561893	15.50	15.50	15.35	15.45
1140714	2034	22104257	21.50	21.60	21.25	21.30
1140714	2038	9799148	15.10	15.75	14.90	15.20
1140714	2049	184470543	208.00	209.00	205.00	205.50
1140714	2059	836807655	2100.00	2115.00	2055.00	2055.00
1140714	2062	5336372	24.50	24.80	24.45	24.60
1140714	2069	699373	14.20	14.35	14.15	14.20
1140714	2101	31857232	37.40	37.45	36.90	37.35
1140714	2102	15641668	19.55	20.35	19.55	20.05
1140714	2103	5122407	16.70	16.85	16.70	16.80
1140714	2104	9737221	10.30	10.40	10.15	10.40
1140714	2105	134885591	39.30	39.85	39.25	39.80
1140714	2106	7140453	21.45	21.65	21.40	21.55
1140714	2107	3356928	24.50	24.55	24.40	24.40
1140714	2108	8070225	23.20	23.30	22.85	22.85
1140714	2109	3098265	16.30	16.30	16.15	16.15
1140714	2114	2083712	88.50	88.50	87.70	88.00
1140714	2115	25117
1140714	2201	57290064	33.30	33.85	33.05	33.40
1140714	2204	99953423	60.30	60.40	59.20	59.40
1140714	2206	24812161	63.40	64.00	63.10	63.30
1140714	2207	100463623	564.00	564.00	553.00	559.00
1140714	2208	48821545	16.95	16.95	16.65	16.75
1140714	2211	237248238	85.60	85.90	82.00	82.00
1140714	2227	2062373	57.00	58.40	57.00	57.30
1140714	2228	5114816	83.60	83.60	82.70	82.90
1140714	2231	11066211	70.40	71.00	69.70	69.70
1140714	2233	43838745	181.50	182.00	180.00	180.50
1140714	2236	4697858	98.40	98.90	97.90	98.50
1140714	2239	512392	29.75	30.25	29.60	30.00
1140714	2241	3687146	24.55	24.55	24.05	24.05
1140714	2243	2221901	11.70	11.85	11.25	11.30
1140714	2247	230624875	321.00	328.00	321.00	326.50
1140714	2248	437814	47.75	47.80	47.55	47.55
1140714	2250	9287677	87.50	87.50	85.20	85.60
1140714	2254	180
1140714	2258	11110168	42.00	42.10	41.40	41.70
1140714	2301	682540491	117.50	118.00	114.00	115.50
1140714	2302	5726498	15.40	15.65	15.20	15.25
1140714	2303	1006384410	43.25	43.35	42.80	43.15
1140714	2305	1650858	10.30	10.30	10.10	10.15
1140714	2308	3363585426	478.50	482.50	472.50	473.00
1140714	2312	64355500	18.30	18.30	18.00	18.05
1140714	2313	443704473	60.90	61.80	60.00	61.00
1140714	2314	4488627	9.50	9.50	9.13	9.38
1140714	2316	85414696	54.40	55.00	53.50	53.90
1140714	2317	3040162750	161.50	162.50	160.50	160.50
1140714	2321	23879	15.55	15.55	15.55	15.55
1140714	2323	14507162	8.13	8.20	8.05	8.05
1140714	2324	306693668	28.60	28.95	28.50	28.85
1140714	2327	580164195	490.00	490.50	483.00	488.50
1140714	2328	464628789	40.45	40.50	39.45	39.80
1140714	2329	54903556	37.55	37.55	37.00	37.20
1140714	2330	32777573059	1100.00	1100.00	1085.00	1095.00
1140714	2331	7603259	18.30	18.45	18.30	18.40
1140714	2332	45459011	17.30	17.40	17.10	17.10
1140714	2337	119091946	20.60	20.70	20.25	20.40
1140714	2338	33191970	28.75	28.90	27.95	28.20
1140714	2340	13785939	20.00	20.00	19.60	19.65
1140714	2342	3274266	21.60	21.60	20.75	20.85
1140714	2344	433202152	18.40	18.55	18.20	18.25
1140714	2345	3785275094	791.00	791.00	759.00	761.00
1140714	2347	172695003	67.00	67.80	66.90	67.10
1140714	2348	161902121	105.00	107.00	103.00	103.50
1140714	2348A	809332	36.60	36.80	36.60	36.80
1140714	2349	210021869	11.35	12.00	11.05	11.20
1140714	2351	253421321	72.80	74.50	72.00	73.20
1140714	2352	66663539	26.50	26.90	26.40	26.65
1140714	2353	260271649	30.25	30.30	29.85	30.15
1140714	2354	283585574	64.50	64.60	63.20	63.20
1140714	2355	97304270	30.45	30.60	29.80	29.95
1140714	2356	363900261	41.80	42.00	41.50	41.65
1140714	2357	3561829658	643.00	644.00	624.00	631.00
1140714	2359	116507523	133.00	133.50	131.50	132.00
1140714	2360	538681772	427.50	432.00	422.50	424.50
1140714	2362	13630873	44.70	44.70	44.10	44.10
1140714	2363	553070556	52.40	53.50	51.00	51.60
1140714	2364	37422474	93.00	93.00	90.90	91.30
1140714	2365	32224170	33.85	33.85	33.15	33.30
1140714	2367	98208387	25.35	25.35	24.70	24.90
1140714	2368	3941679807	312.00	319.00	305.50	310.00
1140714	2369	3337447	14.80	14.80	14.40	14.55
1140714	2371	768694690	36.95	38.85	36.85	38.25
1140714	2373	1926378	57.60	57.60	56.60	56.70
1140714	2374	146063804	54.10	54.70	53.60	53.70
1140714	2375	6448655	55.40	55.70	55.10	55.30
1140714	2376	1054773622	281.00	283.00	276.00	276.50
1140714	2377	287543738	142.50	143.00	140.00	140.50
1140714	2379	800827818	582.00	582.00	576.00	580.00
1140714	2380	207565	3.81	3.81	3.71	3.71
1140714	2382	5283101015	271.50	273.50	268.00	269.50
1140714	2383	2788544841	935.00	941.00	922.00	928.00
1140714	2385	189368403	130.00	132.50	130.00	132.50
1140714	2387	29345740	46.40	46.40	45.45	45.45
1140714	2388	81516952	61.70	61.80	60.00	60.30
1140714	2390	1953133	10.25	10.35	10.15	10.15
1140714	2392	84796161	53.70	54.00	53.20	53.30
1140714	2393	89075953	72.50	72.90	72.20	72.20
1140714	2395	205905850	352.00	352.00	342.00	342.00
1140714	2397	9244011	64.60	64.60	63.00	63.20
1140714	2399	17555588	18.55	18.55	17.95	18.15
1140714	2401	8626122	18.20	18.20	17.95	17.95
1140714	2402	23250410	39.00	39.15	38.55	38.65
1140714	2404	2303185044	735.00	749.00	723.00	723.00
1140714	2405	9139764	15.65	15.75	15.30	15.30
1140714	2406	19290450	11.75	11.85	11.30	11.40
1140714	2408	2779693728	42.80	43.65	42.55	43.40
1140714	2409	102889023	12.25	12.25	12.10	12.20
1140714	2412	1470662199	130.50	131.00	130.00	130.50
1140714	2413	970052	17.80	17.80	17.55	17.55
1140714	2414	57600752	47.70	47.90	46.15	46.30
1140714	2415	190591	23.15	23.15	23.05	23.05
1140714	2417	6033320	35.80	35.80	35.10	35.10
1140714	2419	6225869	22.85	22.85	22.25	22.30
1140714	2420	9440838	53.50	54.30	53.50	54.00
1140714	2421	165755089	103.00	104.50	102.00	103.50
1140714	2423	3109763	45.60	45.60	44.20	44.30
1140714	2424	3448331	66.60	67.50	63.10	63.80
1140714	2425	37593621	34.50	35.65	34.05	34.15
1140714	2426	6151630	15.60	15.65	15.30	15.30
1140714	2427	65490978	29.10	29.45	28.80	28.80
1140714	2428	11493845	135.50	135.50	133.00	133.00
1140714	2429	278310633	65.00	66.00	63.30	63.30
1140714	2430	470908	24.65	24.75	24.30	24.30
1140714	2431	2646133	10.65	10.80	10.50	10.55
1140714	2432	222700	27.80	27.85	27.80	27.85
1140714	2433	1094462	50.40	50.40	49.20	49.25
1140714	2434	230865	29.00	29.00	28.80	28.80
1140714	2436	29476972	50.10	50.10	49.20	49.45
1140714	2438	1682934	28.80	28.80	27.05	27.25
1140714	2439	146962720	112.00	113.50	112.00	112.50
1140714	2440	848954	12.35	12.35	12.10	12.20
1140714	2441	25570315	59.40	59.70	58.40	59.00
1140714	2442	5866360	25.25	25.60	25.20	25.45
1140714	2444	950655	11.35	11.40	11.25	11.30
1140714	2449	1331238325	103.00	103.00	99.40	99.50
1140714	2450	1539587	29.45	29.55	29.30	29.35
1140714	2451	102330067	97.00	97.20	95.20	96.30
1140714	2453	18480247	56.80	56.90	56.00	56.00
1140714	2454	8449999917	1410.00	1410.00	1385.00	1385.00
1140714	2455	463743689	130.50	131.00	126.00	126.50
1140714	2457	8486402	20.50	20.50	20.00	20.15
1140714	2458	163339692	123.00	124.00	121.50	124.00
1140714	2459	5111967	58.80	58.80	57.60	57.60
1140714	2460	769572	17.45	17.55	17.35	17.45
1140714	2461	4997270	16.05	16.15	15.90	16.00
1140714	2462	198259363	24.80	25.10	23.20	23.20
1140714	2464	43344260	54.50	54.50	53.30	53.30
1140714	2465	13617440	60.60	60.60	58.70	58.90
1140714	2466	160162961	87.70	92.00	87.70	90.50
1140714	2467	41768596	147.00	147.00	142.50	142.50
1140714	2468	385281719	62.20	63.90	61.80	62.50
1140714	2471	18386955	57.00	57.30	56.10	56.20
1140714	2472	32478831	75.20	75.20	74.00	74.30
1140714	2474	185044135	208.50	210.50	208.00	210.50
1140714	2476	22140498	72.50	72.50	70.70	70.70
1140714	2477	1050199	20.90	21.10	20.70	21.00
1140714	2478	1720617	41.90	41.95	41.40	41.45
1140714	2480	94379821	169.50	172.50	165.50	165.50
1140714	2481	22642796	45.95	46.10	45.50	45.50
1140714	2482	1519854	18.45	18.45	17.95	18.10
1140714	2483	53114	17.15	17.15	17.10	17.10
1140714	2484	2170131	20.90	20.95	20.60	20.95
1140714	2485	3480583	11.50	11.50	11.35	11.35
1140714	2486	184184292	77.80	77.80	75.20	75.40
1140714	2488	5439321	45.95	46.25	45.90	46.00
1140714	2489	18814098	13.70	13.70	13.35	13.40
1140714	2491	142543	10.20	10.20	10.00	10.00
1140714	2492	39274662	79.80	79.90	78.50	79.20
1140714	2493	7943781	96.00	96.10	95.50	96.00
1140714	2495	6250961	22.70	22.70	22.40	22.45
1140714	2496	528271	70.30	70.30	70.00	70.00
1140714	2497	7026788	39.00	39.40	38.85	38.90
1140714	2498	92124481	38.00	38.00	37.30	37.40
1140714	2501	18107540	18.90	19.00	18.70	18.80
1140714	2504	70728397	39.70	39.70	39.00	39.00
1140714	2505	2142371	18.70	18.85	18.60	18.70
1140714	2506	751511	9.88	9.88	9.80	9.80
1140714	2509	1101560	13.15	13.15	12.95	13.00
1140714	2511	2719483	9.40	9.41	9.32	9.35
1140714	2514	902236	16.15	16.15	15.95	15.95
1140714	2515	47938232	11.50	11.65	11.45	11.55
1140714	2516	1370924	16.20	16.30	16.05	16.15
1140714	2520	42664788	52.60	52.90	52.40	52.80
1140714	2524	13091227	45.85	46.40	45.35	45.35
1140714	2527	4614003	27.50	28.40	27.35	28.00
1140714	2528	10275148	31.70	32.50	31.20	31.50
1140714	2530	10044854	31.25	31.35	30.90	31.10
1140714	2534	10776509	25.00	25.15	24.65	24.95
1140714	2535	61588524	58.20	58.40	57.90	58.10
1140714	2536	3356350	29.20	29.25	29.00	29.20
1140714	2537	13725363	11.45	11.50	11.05	11.05
1140714	2538	1909038	12.90	13.00	12.90	12.90
1140714	2539	22407747	63.00	63.50	62.80	63.20
1140714	2540	24584949	79.20	79.20	77.60	78.30
1140714	2542	75751290	41.85	41.85	41.30	41.60
1140714	2543	189684565	80.50	82.40	80.40	80.80
1140714	2545	15467749	42.15	42.15	41.50	41.70
1140714	2546	6745514	85.30	85.50	83.70	83.70
1140714	2547	21554111	12.30	12.40	12.25	12.30
1140714	2548	61218179	117.00	117.50	115.00	115.50
1140714	2597	117374870	172.00	172.50	169.50	169.50
1140714	2601	4531932	5.76	5.95	5.76	5.83
1140714	2603	2964218321	197.50	201.50	195.00	201.50
1140714	2605	54960456	21.20	21.70	20.95	21.50
1140714	2606	639031601	50.60	53.10	50.60	52.00
1140714	2607	57882902	34.20	35.00	34.20	34.80
1140714	2608	4318004	34.05	34.30	33.80	33.85
1140714	2609	1692873944	62.80	63.30	61.90	62.60
1140714	2610	806036410	22.10	22.35	22.00	22.35
1140714	2611	2227947	16.85	17.00	16.80	16.85
1140714	2612	18719611	42.90	43.85	42.40	43.35
1140714	2613	10358285	26.80	27.35	26.80	26.90
1140714	2614	4724141	15.95	16.25	15.75	15.80
1140714	2615	549607085	89.30	90.40	88.50	90.00
1140714	2616	1259844	14.60	14.65	14.50	14.50
1140714	2617	19114876	28.50	28.75	28.35	28.45
1140714	2618	999290463	38.40	38.70	38.15	38.20
1140714	2630	19443736	34.50	34.65	33.90	33.90
1140714	2633	179033564	28.65	28.70	28.30	28.50
1140714	2634	102436591	41.95	42.40	41.90	41.95
1140714	2636	14088404	72.00	73.00	72.00	72.10
1140714	2637	282008906	55.80	57.40	55.50	56.70
1140714	2642	671943	25.60	26.00	25.60	25.70
1140714	2645	80128427	101.50	101.50	100.00	101.00
1140714	2646	120931161	26.05	26.30	26.00	26.20
1140714	2701	500245	11.25	11.30	11.20	11.25
1140714	2702	206211	13.00	13.05	13.00	13.00
1140714	2704	3341425	43.85	43.85	42.80	43.10
1140714	2705	1730263	17.55	17.60	17.40	17.45
1140714	2706	278584	13.25	13.25	13.20	13.25
1140714	2707	36236773	194.00	195.50	193.50	194.00
1140714	2712	212345	21.30	21.30	20.95	21.10
1140714	2722	2180719	30.00	30.65	30.00	30.30
1140714	2723	10292002	83.00	84.00	82.50	82.50
1140714	2727	1025426589	251.00	254.00	242.50	250.50
1140714	2731	968673197	157.00	169.00	157.00	168.00
1140714	2739	2115598	40.30	40.90	40.10	40.50
1140714	2748	9613832	50.40	51.10	49.70	49.70
1140714	2753	467281909	189.00	205.00	189.00	202.00
1140714	2762	7296771	76.00	76.30	75.00	75.00
1140714	2801	692214281	20.30	20.65	20.25	20.50
1140714	2809	82138986	53.60	54.20	53.60	54.00
1140714	2812	169425188	22.55	22.65	22.15	22.40
1140714	2816	1720383	26.05	26.10	25.75	26.00
1140714	2820	11913266	15.40	15.50	15.35	15.45
1140714	2832	5712389	30.60	30.65	30.50	30.50
1140714	2834	331342849	16.40	16.55	16.30	16.45
1140714	2836	37039999	12.60	12.60	12.50	12.55
1140714	2836A	363764	22.00	22.00	21.95	21.95
1140714	2838	45450653	18.40	18.55	18.30	18.50
1140714	2838A	3179508	53.60	53.60	53.50	53.60
1140714	2845	117754666	13.45	13.50	13.35	13.45
1140714	2849	1350672	13.85	13.90	13.80	13.80
1140714	2850	39154704	96.90	98.40	96.90	97.20
1140714	2851	20520123	22.75	22.80	22.60	22.75
1140714	2852	52541817	28.00	28.30	28.00	28.30
1140714	2855	50648268	19.15	19.15	18.65	18.75
1140714	2867	14402822	5.04	5.04	4.98	5.00
1140714	2880	447457673	28.55	28.70	28.35	28.70
1140714	2881	1680556510	82.60	83.40	82.40	82.60
1140714	2881A	855294	62.80	62.80	62.70	62.80
1140714	2881B	4691836	61.20	61.40	61.20	61.40
1140714	2881C	233503	52.00	52.00	52.00	52.00
1140714	2882	1827480413	63.00	63.70	62.80	63.20
1140714	2882A	2638795	60.60	60.60	60.60	60.60
1140714	2882B	2518475	60.00	60.10	60.00	60.10
1140714	2883	664036022	15.25	15.40	15.20	15.35
1140714	2883B	9245963	7.46	7.46	7.42	7.46
1140714	2884	1548729842	34.90	35.20	34.85	35.15
1140714	2885	721684182	32.30	32.60	32.15	32.30
1140714	2886	606506204	42.30	42.60	42.15	42.50
1140714	2887	3646646481	17.85	18.60	17.60	18.60
1140714	2887E	5625897	49.20	49.30	49.20	49.25
1140714	2887F	630669	44.10	44.10	44.00	44.00
1140714	2887Z1	7904361	15.10	15.20	15.00	15.15
1140714	2889	336614717	16.35	16.35	16.00	16.10
1140714	2890	657870337	25.20	25.60	25.20	25.45
1140714	2891	3730617807	41.15	42.40	40.90	41.90
1140714	2891B	2983689	62.20	62.40	62.20	62.40
1140714	2891C	1827847	59.20	59.20	58.90	59.10
1140714	2892	358477746	29.75	29.85	29.60	29.80
1140714	2897	32004444	9.13	9.16	9.06	9.10
1140714	2897B	273800	11.95	11.95	11.90	11.90
1140714	2901	352389	26.45	26.45	25.95	26.10
1140714	2903	60813421	21.40	21.65	21.20	21.35
1140714	2904	141883	17.70	17.70	17.50	17.55
1140714	2905	3103623	12.15	12.25	12.05	12.10
1140714	2906	2763226	15.60	15.60	15.35	15.45
1140714	2908	8198166	19.55	19.55	19.40	19.50
1140714	2910	321100	21.25	21.55	21.25	21.55
1140714	2911	158395	5.05	5.12	4.85	5.06
1140714	2912	458592605	265.00	268.50	265.00	268.50
1140714	2913	9650856	15.20	15.30	15.05	15.10
1140714	2915	141684542	54.10	54.20	53.40	53.50
1140714	2923	1391657	23.85	24.00	23.50	23.55
1140714	2929	850731	9.12	9.14	9.10	9.10
1140714	2939	82031	27.35	27.35	27.30	27.30
1140714	2945	193250	39.00	39.00	38.50	38.60
1140714	3002	740029	13.75	13.80	13.55	13.55
1140714	3003	9800333	50.70	50.70	49.80	49.80
1140714	3004	71032671	126.00	126.00	123.00	124.50
1140714	3005	115710514	116.50	116.50	114.50	115.50
1140714	3006	44727079	50.20	50.20	49.50	49.90
1140714	3008	1333926080	2285.00	2285.00	2215.00	2245.00
1140714	3010	36191921	93.50	93.50	92.20	92.40
1140714	3011	23975369	12.75	13.20	12.50	12.75
1140714	3013	434415862	123.50	124.00	118.50	118.50
1140714	3014	59696269	129.00	129.00	127.50	129.00
1140714	3015	23907265	56.00	56.80	55.50	56.30
1140714	3016	6850088	32.60	32.60	31.80	31.90
1140714	3017	4039863526	827.00	838.00	824.00	829.00
1140714	3018	822865	14.30	14.30	13.85	13.85
1140714	3019	337151602	126.00	126.00	124.00	124.00
1140714	3021	1577259	16.90	17.30	16.90	17.05
1140714	3022	89617524	79.70	80.10	78.80	79.10
1140714	3023	222203778	228.50	229.00	224.50	225.50
1140714	3024	4769387	13.35	13.55	13.25	13.30
1140714	3025	6203597	48.70	48.80	48.10	48.10
1140714	3026	8570805	78.00	78.00	77.20	77.80
1140714	3027	8317220	29.70	29.70	29.20	29.55
1140714	3028	18895910	33.90	34.25	33.50	33.65
1140714	3029	363059533	114.00	116.50	113.50	113.50
1140714	3030	252292413	147.00	147.00	144.00	144.50
1140714	3031	4202402	18.25	18.35	17.90	18.05
1140714	3032	637858112	90.00	91.80	89.60	90.10
1140714	3033	24098973	34.10	34.10	33.70	33.70
1140714	3034	1519120878	501.00	503.00	493.00	495.00
1140714	3035	474826438	179.50	180.50	175.50	176.00
1140714	3036	320567228	134.00	136.00	133.00	133.50
1140714	3036A	3873254	50.30	50.30	50.20	50.30
1140714	3037	2920681718	123.50	124.00	119.50	120.00
1140714	3038	1935771	22.10	22.30	22.00	22.10
1140714	3040	657090804	63.50	69.70	62.60	65.50
1140714	3041	10637212	25.10	25.10	24.60	24.80
1140714	3042	59535236	84.20	84.30	83.00	83.00
1140714	3043	917772	21.75	22.30	21.75	22.05
1140714	3044	778244281	240.50	243.00	235.00	236.50
1140714	3045	1505892760	107.50	109.00	107.00	108.00
1140714	3046	3461184	44.60	45.00	44.40	44.60
1140714	3047	71643884	18.40	19.55	18.40	18.55
1140714	3048	13674351	26.00	26.00	25.45	25.55
1140714	3049	2484946	6.00	6.01	5.94	5.96
1140714	3050	22535242	13.50	13.85	13.30	13.50
1140714	3051	6269446	24.35	24.45	24.10	24.10
1140714	3052	36190171	13.40	13.50	13.15	13.15
1140714	3054	159124	22.80	22.80	22.70	22.70
1140714	3055	10260099	62.80	63.00	61.70	62.50
1140714	3056	34526954	34.35	34.35	33.95	34.10
1140714	3057	7007465	11.10	11.25	10.70	10.70
1140714	3058	2198755	9.57	9.57	9.23	9.25
1140714	3059	73784364	38.80	38.90	38.00	38.00
1140714	3060	5265588	20.40	20.80	20.20	20.25
1140714	3062	73448599	25.50	26.00	25.30	25.65
1140714	3090	113283501	72.30	73.70	72.20	73.70
1140714	3092	1240953	17.75	17.75	17.50	17.50
1140714	3094	5730210	24.25	24.25	23.60	23.80
1140714	3130	5832463	222.50	223.00	221.50	223.00
1140714	3138	2732702	88.00	88.00	86.20	87.70
1140714	3149	16402455	30.35	30.65	30.05	30.10
1140714	3150	625250	21.70	21.90	21.25	21.25
1140714	3164	503138	20.30	20.80	20.30	20.80
1140714	3167	7756038395	152.00	155.50	149.50	154.00
1140714	3168	487950	44.50	44.85	44.10	44.85
1140714	3189	328847387	90.00	90.70	88.30	90.20
1140714	3209	40900698	35.70	35.70	35.15	35.15
1140714	3229	328099	14.30	14.50	14.00	14.10
1140714	3231	2574099424	118.50	118.50	116.50	117.00
1140714	3257	30326607	60.50	60.80	58.50	58.90
1140714	3266	162472	15.70	15.75	15.60	15.60
1140714	3296	8316189	21.10	21.80	21.10	21.20
1140714	3305	27947039	56.00	56.20	55.40	55.50
1140714	3308	307052	17.95	17.95	17.80	17.85
1140714	3311	3849789	30.50	31.00	30.00	30.00
1140714	3312	17760302	47.50	47.50	46.15	46.20
1140714	3321	269498	7.19	7.19	7.02	7.06
1140714	3338	5518872	51.00	51.00	50.00	50.00
1140714	3346	2663420	23.45	23.85	23.30	23.70
1140714	3356	13695559	49.05	49.05	48.15	48.15
1140714	3376	682927866	213.00	214.00	206.00	206.00
1140714	3380	26626919	28.25	28.25	27.40	27.40
1140714	3406	235118126	421.50	421.50	415.00	415.50
1140714	3413	214371752	309.00	310.00	303.00	303.50
1140714	3416	177135301	150.50	152.50	146.00	146.00
1140714	3419	734643	13.25	13.25	12.80	12.85
1140714	3432	2155276	15.40	16.20	15.10	16.20
1140714	3437	931637	14.20	14.20	13.90	13.90
1140714	3443	1275460395	1255.00	1260.00	1200.00	1215.00
1140714	3447	17250131	48.80	48.80	47.75	48.35
1140714	3450	999085457	203.00	203.50	198.00	198.00
1140714	3454	10713591	106.00	106.00	104.00	104.00
1140714	3481	292218761	11.45	11.45	11.30	11.35
1140714	3494	215042	12.45	12.45	12.20	12.40
1140714	3501	6767284	58.70	58.70	58.00	58.30
1140714	3504	1978126	46.40	46.40	45.75	45.80
1140714	3515	173131342	269.00	271.50	262.50	264.50
1140714	3518	1064937	16.50	16.50	16.05	16.05
1140714	3528	181831352	85.80	86.20	84.30	84.50
1140714	3530	2501663	56.70	57.20	55.50	55.50
1140714	3532	12622371	74.20	74.40	73.20	74.40
1140714	3533	553649655	1395.00	1395.00	1375.00	1380.00
1140714	3535	3506922225	62.00	63.90	61.00	63.90
1140714	3543	121102456	28.25	28.30	26.95	27.15
1140714	3545	46162818	64.00	64.50	63.60	63.70
1140714	3550	3134290	14.00	14.30	13.75	13.95
1140714	3557	6235767	45.00	45.00	44.25	44.35
1140714	3563	310552313	509.00	511.00	500.00	504.00
1140714	3576	29354802	6.80	7.12	6.80	6.88
1140714	3583	211967639	340.00	340.00	334.00	334.00
1140714	3588	3972089	43.55	43.55	42.50	42.65
1140714	3591	1945786	17.55	17.55	17.30	17.40
1140714	3592	39561625	350.50	353.50	350.50	353.00
1140714	3593	36648	7.28	7.28	7.28	7.28
1140714	3596	313645715	199.00	199.00	188.00	189.00
1140714	3605	1000970420	60.00	61.50	58.40	59.80
1140714	3607	1052825	14.35	14.35	14.00	14.15
1140714	3617	867443010	273.00	291.50	270.00	290.00
1140714	3622	11460213	56.30	56.30	54.90	55.30
1140714	3645	82599343	57.00	57.70	56.80	57.30
1140714	3652	20638560	29.50	32.25	29.50	32.25
1140714	3653	860114920	1430.00	1430.00	1380.00	1390.00
1140714	3661	6875125315	3430.00	3430.00	3290.00	3310.00
1140714	3665	2932901774	905.00	914.00	872.00	874.00
1140714	3669	605882	31.50	31.60	31.40	31.45
1140714	3673	19525313	30.15	30.60	30.05	30.30
1140714	3679	4368582	126.00	127.00	126.00	126.00
1140714	3686	1835591	15.85	16.05	15.55	15.55
1140714	3694	44544755	59.80	60.10	58.80	59.10
1140714	3701	10830614	33.95	33.95	32.60	32.65
1140714	3702	339526991	72.50	73.30	72.20	72.60
1140714	3703	9894967	23.65	23.65	23.45	23.50
1140714	3704	29161162	27.90	28.00	27.45	27.45
1140714	3705	21806799	61.60	62.00	61.30	61.40
1140714	3706	994710273	67.20	67.70	66.20	66.20
1140714	3708	919122911	89.50	99.30	89.40	99.30
1140714	3711	1147216952	149.00	150.50	148.00	148.50
1140714	3712	600719766	51.90	52.90	50.50	50.50
1140714	3714	49126053	34.85	35.10	34.20	34.35
1140714	3715	3129006450	63.00	63.60	61.00	61.00
1140714	3716	1890888	35.30	35.70	35.20	35.40
1140714	4104	3840258	84.00	84.20	83.80	83.80
1140714	4106	153827	22.40	22.40	22.40	22.40
1140714	4108	1363553	13.10	13.10	12.95	13.00
1140714	4119	3542578	62.10	63.10	62.00	62.30
1140714	4133	761484	26.95	26.95	26.70	26.80
1140714	4137	15440788	101.00	102.50	100.00	100.50
1140714	4142	6051548	16.75	17.00	16.75	16.95
1140714	4148	192602	44.95	44.95	44.00	44.00
1140714	4155	696990	15.95	16.05	15.80	15.95
1140714	4164	40718873	44.80	45.55	44.70	44.70
1140714	4190	64911	37.00	37.00	37.00	37.00
1140714	4306	7799780	15.65	15.75	15.55	15.65
1140714	4414	3107477	11.65	12.35	11.05	11.25
1140714	4426	1542481	10.10	10.15	10.00	10.00
1140714	4438	2579332	79.50	79.50	78.20	78.20
1140714	4439	662270	94.50	94.50	93.80	93.80
1140714	4440	182017	16.70	16.70	16.40	16.40
1140714	4526	67029751	27.80	27.90	27.20	27.30
1140714	4532	21974864	24.00	24.00	23.55	23.65
1140714	4536	237308139	191.00	191.00	186.50	186.50
1140714	4540	12809822	36.85	36.85	35.85	36.10
1140714	4545	842431	30.40	30.90	30.40	30.60
1140714	4551	47033008	119.50	120.00	117.00	117.50
1140714	4552	2009331	22.75	22.90	22.50	22.60
1140714	4555	894572	34.50	34.70	34.25	34.25
1140714	4557	1194411	98.00	98.00	96.60	97.00
1140714	4560	9849152	38.05	39.75	37.30	38.00
1140714	4562	29697493	55.00	55.00	53.50	53.60
1140714	4564	4650732	15.35	15.50	15.15	15.15
1140714	4566	8178196	55.10	55.30	54.60	54.90
1140714	4569	9625287	140.00	146.00	139.50	139.50
1140714	4571	40132756	162.50	162.50	159.00	159.50
1140714	4572	5332367	166.50	166.50	165.50	165.50
1140714	4576	36119835	114.00	114.00	111.00	111.00
1140714	4581	386356	55.00	55.70	55.00	55.70
1140714	4583	222161535	765.00	775.00	757.00	763.00
1140714	4588	4419688	71.20	71.80	70.10	70.50
1140714	4720	4289359	15.00	15.00	14.90	14.90
1140714	4722	35005466	62.50	64.60	61.80	63.50
1140714	4736	5933823	125.00	125.00	123.50	123.50
1140714	4737	4436669	74.00	74.60	73.00	73.50
1140714	4739	13548697	51.50	51.90	50.60	50.60
1140714	4746	12423667	67.00	67.50	66.70	67.00
1140714	4755	9371666	110.50	114.50	110.50	111.00
1140714	4763	1660993363	85.70	86.60	82.90	82.90
1140714	4764	335584	42.15	42.15	41.60	41.60
1140714	4766	29420773	313.50	313.50	308.00	308.00
1140714	4770	80342873	247.50	248.50	242.50	242.50
1140714	4771	14113042	181.00	181.00	176.00	176.00
1140714	4807	470361	16.55	16.55	16.10	16.25
1140714	4904	564172746	82.90	83.70	82.70	83.40
1140714	4906	15381234	23.95	23.95	23.40	23.40
1140714	4912	12487830	81.00	81.00	77.60	77.60
1140714	4915	99233338	73.40	73.80	72.90	73.40
1140714	4916	51182789	40.55	41.00	40.15	40.20
1140714	4919	24485427	71.80	71.80	70.70	70.70
1140714	4927	19818867	23.20	23.65	22.85	23.30
1140714	4930	193546	23.50	23.50	23.40	23.40
1140714	4934	3203927	10.50	10.80	10.35	10.45
1140714	4935	2790093	38.75	38.85	37.40	38.15
1140714	4938	304225012	80.00	80.20	79.30	80.20
1140714	4942	3147346	38.05	38.05	37.90	38.00
1140714	4943	55241	10.00	10.00	10.00	10.00
1140714	4949	111836864	51.30	51.30	49.55	49.75
1140714	4952	2152408	38.55	38.55	37.85	38.00
1140714	4956	3782563	24.95	24.95	24.25	24.30
1140714	4958	930837215	110.50	110.50	108.00	108.50
1140714	4960	16471057	13.75	14.10	13.65	13.85
1140714	4961	68175945	188.00	188.00	185.00	185.00
1140714	4967	19732190	71.90	72.00	71.40	71.40
1140714	4968	85806122	120.00	121.00	117.00	117.00
1140714	4976	4023296	26.80	26.80	26.30	26.30
1140714	4977	174730400	90.10	90.50	88.30	88.30
1140714	4989	1149416	16.20	16.20	15.90	15.95
1140714	4994	2784560	96.10	96.40	94.40	96.20
1140714	4999	422560	24.30	24.40	24.25	24.35
1140714	5007	3777544	52.50	53.20	51.00	52.00
1140714	5203	14018949	101.50	101.50	99.00	99.00
1140714	5215	1422866	36.15	36.15	35.25	35.60
1140714	5222	32547721	120.00	120.00	116.00	116.00
1140714	5225	34660196	89.90	90.20	88.20	88.20
1140714	5234	156939217	244.50	249.00	242.50	243.00
1140714	5243	33397104	57.80	58.60	57.70	58.20
1140714	5244	29456167	45.00	45.05	44.20	44.20
1140714	5258	36855732	67.50	67.70	65.20	65.20
1140714	5269	1747982545	1995.00	2000.00	1880.00	1895.00
1140714	5283	15318592	77.30	77.30	73.70	75.70
1140714	5284	326309909	210.50	210.50	202.50	204.50
1140714	5285	4375599	43.50	44.45	43.40	43.55
1140714	5288	13493590	139.00	140.50	138.00	139.50
1140714	5292	12573066	147.00	150.00	146.00	150.00
1140714	5306	10615746	94.30	94.30	91.70	91.80
1140714	5388	187956358	96.40	96.40	93.00	93.00
1140714	5434	180403394	284.00	284.50	279.50	280.00
1140714	5469	177752932	62.00	62.10	60.80	60.80
1140714	5471	3388753	32.25	32.25	31.95	32.00
1140714	5484	3990975	35.05	35.05	34.30	34.60
1140714	5515	4741895	24.80	24.95	24.60	24.60
1140714	5519	6979946	28.85	29.00	28.55	28.60
1140714	5521	3900935	11.45	11.55	11.40	11.50
1140714	5522	33921289	65.00	65.10	63.50	64.50
1140714	5525	1979428	32.90	32.90	32.15	32.55
1140714	5531	9439932	9.16	9.29	9.15	9.23
1140714	5533	1503294	16.80	16.80	16.55	16.60
1140714	5534	35319307	87.50	87.50	85.70	85.70
1140714	5538	324442	29.30	29.30	29.00	29.00
1140714	5546	60200	30.10	30.10	30.10	30.10
1140714	5607	21703901	44.80	45.30	44.65	44.90
1140714	5608	14013256	15.10	15.40	15.10	15.15
1140714	5706	31512080	57.90	59.20	57.60	58.70
1140714	5871	768521884	127.50	128.00	126.00	128.00
1140714	5871A	2366422	102.50	102.50	102.50	102.50
1140714	5876	130404617	45.90	45.95	45.55	45.80
1140714	5880	251568309	25.70	25.75	25.60	25.75
1140714	5906	1565
1140714	5907	641992	6.44	6.46	6.39	6.39
1140714	6005	124303594	20.70	20.85	20.50	20.55
1140714	6024	8029038	49.75	49.75	49.40	49.40
1140714	6108	398674	13.65	13.75	13.65	13.70
1140714	6112	864636964	58.30	61.50	56.80	56.80
1140714	6115	4109854	50.00	50.40	49.75	49.75
1140714	6116	11550149	6.91	6.96	6.87	6.90
1140714	6117	134157483	95.90	95.90	94.00	94.50
1140714	6120	5016212	10.65	10.65	10.40	10.40
1140714	6128	212431	30.15	30.15	30.05	30.05
1140714	6133	2568641	14.05	14.30	13.90	13.95
1140714	6136	2981324	22.20	22.30	22.00	22.10
1140714	6139	2036137471	306.00	318.00	304.00	309.50
1140714	6141	11258948	12.40	12.45	11.90	11.95
1140714	6142	1089213	9.40	9.43	9.32	9.32
1140714	6152	1963085	8.46	8.67	8.45	8.65
1140714	6153	35675084	13.40	13.40	13.05	13.10
1140714	6155	615780	23.25	23.25	22.90	22.90
1140714	6164	730230	10.40	10.40	10.30	10.30
1140714	6165	24128890	53.20	53.20	51.50	52.20
1140714	6166	172308003	66.50	67.50	63.50	63.60
1140714	6168	23957205	16.85	17.35	16.50	16.85
1140714	6176	218205707	138.00	141.50	138.00	140.00
1140714	6177	26624864	48.25	48.35	47.75	47.90
1140714	6183	1708920	94.50	94.80	93.60	93.60
1140714	6184	2408106	51.00	51.10	50.80	50.80
1140714	6189	36537610	78.70	78.70	77.50	77.80
1140714	6191	1433771783	92.20	92.80	90.00	90.10
1140714	6192	17346127	98.00	98.00	96.40	96.40
1140714	6196	1217841320	203.00	206.00	199.00	199.50
1140714	6197	381321906	145.50	147.00	139.00	139.00
1140714	6201	1665993	61.50	61.50	61.20	61.20
1140714	6202	10297975	40.75	40.85	40.20	40.30
1140714	6205	5650950	42.05	42.05	40.85	41.05
1140714	6206	601145639	135.00	135.50	130.50	131.00
1140714	6209	5602021	24.35	24.45	24.20	24.20
1140714	6213	311442454	87.00	87.50	86.20	86.70
1140714	6214	79040108	112.00	113.00	111.50	111.50
1140714	6215	115565877	95.40	96.00	94.50	95.40
1140714	6216	2541065	32.35	32.35	31.55	31.55
1140714	6224	1749249	45.05	45.05	44.50	44.60
1140714	6225	62129	11.65	11.95	11.65	11.90
1140714	6226	473337	6.53	6.56	6.46	6.52
1140714	6230	4079225	131.00	131.00	127.00	127.00
1140714	6235	13839452	49.15	49.15	48.40	48.40
1140714	6239	277054186	136.00	137.50	136.00	136.50
1140714	6243	2970816	37.75	37.75	36.30	37.40
1140714	6257	342298634	77.10	77.50	76.30	76.90
1140714	6269	238575303	63.00	63.10	60.70	61.80
1140714	6271	143953283	106.50	107.00	104.00	105.00
1140714	6277	2137994	59.00	59.00	58.70	58.70
1140714	6278	237380941	104.00	104.50	101.00	101.50
1140714	6281	1674586	71.60	71.70	71.50	71.70
1140714	6282	23417775	25.20	25.30	24.80	25.15
1140714	6283	4260772	20.50	20.60	19.95	20.00
1140714	6285	167639170	117.00	117.00	114.00	114.00
1140714	6288	3726379	18.90	19.10	18.85	19.10
1140714	6405	1968232	24.45	24.70	24.20	24.40
1140714	6409	97792200	1240.00	1255.00	1235.00	1235.00
1140714	6412	33085704	113.00	114.00	112.50	113.00
1140714	6414	102186217	301.00	303.00	296.50	298.00
1140714	6415	342249210	339.50	342.50	334.00	338.00
1140714	6416	7130899	88.60	88.60	87.50	87.60
1140714	6423	101826	94.00	94.00	94.00	94.00
1140714	6426	10523924	75.10	75.60	73.50	73.60
1140714	6431	1923947	16.45	16.45	15.50	15.50
1140714	6438	144200071	157.50	158.00	153.50	153.50
1140714	6442	330218658	445.00	446.50	437.50	437.50
1140714	6443	188114613	16.30	16.40	15.40	15.60
1140714	6446	698048313	538.00	540.00	523.00	524.00
1140714	6449	15718655	105.00	106.00	102.50	102.50
1140714	6451	81467199	143.00	145.50	140.50	140.50
1140714	6456	13914090	40.50	40.55	40.05	40.10
1140714	6464	406800	81.50	81.50	81.30	81.30
1140714	6472	711905296	831.00	834.00	813.00	814.00
1140714	6477	27216830	28.65	29.55	28.40	28.50
1140714	6491	85468883	306.50	306.50	294.00	294.00
1140714	6504	2456602	59.10	60.90	59.10	60.30
1140714	6505	199747702	36.00	36.85	35.85	36.40
1140714	6515	629788985	1110.00	1115.00	1085.00	1095.00
1140714	6525	5030141	67.80	68.30	67.50	67.50
1140714	6526	514065503	577.00	577.00	539.00	551.00
1140714	6531	1561134782	327.00	327.50	317.00	324.50
1140714	6533	120388931	273.00	273.00	264.00	265.00
1140714	6534	2245016	77.10	77.50	76.70	77.10
1140714	6541	54045901	56.00	56.00	52.50	52.50
1140714	6550	7208578	37.55	38.05	37.40	38.00
1140714	6552	1103506	24.40	24.45	23.75	23.80
1140714	6558	147590467	49.60	49.85	48.60	48.60
1140714	6573	220328	9.10	9.12	8.90	9.08
1140714	6579	10098928	126.00	126.00	122.50	123.00
1140714	6581	5133818	104.50	105.00	103.00	104.00
1140714	6582	518584	33.60	33.60	33.20	33.40
1140714	6585	8038685	100.00	100.50	98.80	98.80
1140714	6591	52741233	65.90	66.50	64.80	64.80
1140714	6592	8699494	67.00	67.20	66.40	66.60
1140714	6592A	1146106	95.50	95.50	95.30	95.30
1140714	6592B	1519789	96.30	96.50	96.30	96.30
1140714	6598	1820126	19.80	20.30	19.80	19.95
1140714	6605	63382103	178.50	178.50	176.50	178.00
1140714	6606	777196	24.50	24.50	24.10	24.25
1140714	6625	325721246	104.50	105.50	96.30	98.40
1140714	6641	22368	22.15	22.15	22.15	22.15
1140714	6645	3564936	18.10	18.10	16.90	17.20
1140714	6655	365550	120.00	122.50	120.00	122.50
1140714	6657	9018259	61.50	61.50	60.10	60.30
1140714	6658	87675052	71.50	72.00	69.40	69.60
1140714	6666	1390237	45.00	45.75	44.60	45.50
1140714	6668	6003004	45.80	46.35	45.20	45.20
1140714	6669	5721994915	2580.00	2580.00	2465.00	2465.00
1140714	6670	75014353	283.50	283.50	278.00	279.00
1140714	6671	370350	41.15	41.15	41.15	41.15
1140714	6672	16469996	72.80	72.80	70.80	71.20
1140714	6674	1687300	26.20	26.45	25.55	26.45
1140714	6689	14989123	82.00	82.50	81.30	81.70
1140714	6691	278285531	477.50	477.50	466.50	467.00
1140714	6695	409044946	46.90	47.90	45.00	45.00
1140714	6698	72735478	31.35	34.15	31.10	34.15
1140714	6706	474754700	68.90	69.50	65.40	65.60
1140714	6715	7293413	110.00	110.00	108.50	110.00
1140714	6719	46653562	202.50	203.50	200.00	200.50
1140714	6742	16206330	54.00	54.40	53.40	53.70
1140714	6743	1234003	29.80	29.85	29.60	29.80
1140714	6753	31422510	94.30	96.40	94.30	95.40
1140714	6754	1463789	58.30	58.30	57.70	57.70
1140714	6756	7381667	92.90	92.90	90.80	90.90
1140714	6757	129310188	86.70	87.20	85.60	85.70
1140714	6768	92408793	104.00	104.50	101.00	101.50
1140714	6770	220618496	16.25	16.35	15.90	16.20
1140714	6771	626042	57.00	57.00	56.60	56.60
1140714	6776	15084189	59.00	59.50	58.50	59.20
1140714	6781	718599125	1050.00	1055.00	1025.00	1025.00
1140714	6782	23367237	169.00	169.00	165.00	165.50
1140714	6789	171934804	229.00	229.00	220.50	221.00
1140714	6790	19490302	41.05	41.05	40.20	40.50
1140714	6792	2887964	50.20	50.40	49.00	49.05
1140714	6794	984658	62.00	62.30	61.00	62.10
1140714	6796	1193092	78.20	79.40	78.20	78.80
1140714	6799	20646490	94.00	94.80	92.50	92.50
1140714	6805	2315572330	843.00	844.00	803.00	808.00
1140714	6806	1325234242	86.00	92.90	86.00	90.00
1140714	6807	7869171	60.20	60.20	55.70	56.20
1140714	6830	31650112	127.00	127.00	123.50	123.50
1140714	6834	2423720	31.50	31.50	30.65	30.80
1140714	6835	26912541	43.30	43.30	39.90	39.90
1140714	6838	16251668	33.00	33.15	32.30	32.30
1140714	6854	97823937	171.00	174.00	165.00	165.00
1140714	6861	13300859	53.00	53.70	51.80	51.80
1140714	6862	11908765	132.50	132.50	129.00	129.00
1140714	6863	42308150	156.50	158.00	151.50	151.50
1140714	6869	304487946	155.50	161.50	155.50	156.00
1140714	6873	366130284	228.00	241.00	228.00	233.50
1140714	6885	22536705	33.85	34.30	33.35	33.40
1140714	6887	12084217	78.00	79.00	76.00	79.00
1140714	6890	417565246	293.00	293.50	284.50	284.50
1140714	6901	5688828	20.35	20.40	20.00	20.30
1140714	6902	4172825	85.60	85.60	83.40	83.40
1140714	6906	1761310	129.50	131.00	129.00	131.00
1140714	6909	16498011	43.50	45.75	43.50	43.90
1140714	6914	4478003	145.50	145.50	144.50	144.50
1140714	6916	603349	20.40	20.85	20.05	20.50
1140714	6918	20087914	104.00	104.50	100.00	100.00
1140714	6923	32522749	88.90	92.00	88.90	90.20
1140714	6924
1140714	6928	73521210	47.25	51.30	46.70	48.10
1140714	6931	1280186	50.70	51.00	50.40	51.00
1140714	6933	58055038	161.50	161.50	161.50	161.50
1140714	6936	3560908	39.10	39.35	38.80	38.85
1140714	6937	41832161	214.00	214.00	208.50	208.50
1140714	6944	548110079	473.00	473.00	452.00	455.00
1140714	6949	13567616	156.00	159.00	155.00	159.00
1140714	6951	737977	74.00	74.00	74.00	74.00
1140714	6952	880745	47.45	48.00	47.40	47.65
1140714	6955	1517340	186.00	189.00	186.00	188.00
1140714	6957	11225200	153.00	161.00	152.50	160.00
1140714	6958	134312	22.25	22.40	22.25	22.40
1140714	6962	182434782	53.90	54.10	53.10	53.30
1140714	6965	10085222	99.90	99.90	97.70	98.90
1140714	6969	7874250	41.95	42.25	41.50	42.05
1140714	6988	224614	18.85	18.85	18.00	18.00
1140714	6994	107761008	99.20	104.50	97.70	103.00
1140714	7631	4421030	116.00	118.50	114.50	118.50
1140714	7705	4315723	54.40	54.80	54.40	54.70
1140714	7722	1417536059	699.00	732.00	693.00	704.00
1140714	7732	40
1140714	7736	1136284	98.30	98.30	98.00	98.10
1140714	7740	51677173	245.50	248.00	239.00	239.50
1140714	7749	159022587	564.00	567.00	549.00	549.00
1140714	8011	4479649	20.05	20.15	19.90	20.00
1140714	8016	41842469	205.50	206.50	203.50	204.50
1140714	8021	687895577	53.30	54.00	52.00	52.60
1140714	8028	260551466	133.00	133.00	130.00	130.00
1140714	8033	404057968	65.40	66.60	63.50	64.20
1140714	8039	292829308	46.20	48.60	45.85	48.10
1140714	8045	4089436	67.20	67.20	65.00	65.30
1140714	8046	2107345084	144.50	147.50	140.50	143.50
1140714	8070	59761410	39.30	39.50	39.05	39.20
1140714	8072	63972946	43.20	43.20	42.10	42.30
1140714	8081	101626140	216.00	217.00	214.00	214.00
1140714	8101	267990	15.00	15.00	13.70	14.85
1140714	8103	7327564	42.95	43.10	42.35	42.55
1140714	8104	149774303	41.00	41.80	40.05	40.05
1140714	8105	164084876	13.50	14.30	13.20	14.30
1140714	8110	8573546	12.85	13.00	12.75	12.90
1140714	8112	83098892	42.20	42.20	41.45	41.80
1140714	8112A	299052	42.60	42.60	42.60	42.60
1140714	8114	73705325	263.50	263.50	258.50	258.50
1140714	8131	4722776	27.80	28.00	27.65	27.65
1140714	8150	30463642	26.45	26.55	26.00	26.00
1140714	8162	371200	38.65	38.65	36.60	37.10
1140714	8163	7980571	35.05	35.30	34.85	35.05
1140714	8201	202886	10.65	10.80	10.50	10.75
1140714	8210	1074593212	530.00	540.00	526.00	531.00
1140714	8213	11307901	30.40	30.55	30.30	30.40
1140714	8215	4752494	22.85	23.05	22.55	22.55
1140714	8222	48816062	47.20	47.80	45.95	45.95
1140714	8249	85339723	52.80	52.80	51.30	51.70
1140714	8261	11694396	77.80	77.80	76.80	77.10
1140714	8271	15108206	51.80	51.80	50.60	51.30
1140714	8341	7938004	70.70	71.40	70.40	70.80
1140714	8367	774790	45.65	45.65	45.50	45.50
1140714	8374	24088525	92.00	92.40	91.20	91.20
1140714	8404	8725928	20.30	20.80	20.30	20.50
1140714	8411	561079	13.00	13.00	12.90	13.00
1140714	8422	47246338	186.00	188.50	186.00	188.00
1140714	8429	718853	7.88	7.89	7.83	7.83
1140714	8438	996441	29.85	30.70	29.85	30.45
1140714	8442	25617030	77.50	77.50	74.80	75.20
1140714	8443	364501	11.95	12.10	11.95	12.10
1140714	8454	96201796	260.00	260.00	255.00	255.00
1140714	8462	7100351	138.00	138.00	135.00	135.00
1140714	8463	183727	22.90	22.90	22.85	22.85
1140714	8464	191242306	408.50	411.00	402.00	405.00
1140714	8466	647079	27.70	27.75	27.60	27.75
1140714	8467	7652839	166.50	166.50	161.00	162.00
1140714	8473	9300967	33.10	33.85	32.80	33.45
1140714	8476	1266790	19.50	19.60	19.25	19.60
1140714	8478	163001706	212.00	213.00	206.00	207.00
1140714	8481	545500	43.95	45.25	43.95	45.25
1140714	8482	2151244	54.70	54.70	52.80	52.80
1140714	8487	2197097	77.90	77.90	77.70	77.70
1140714	8488	34000	11.30	11.40	11.30	11.40
1140714	8499	580816434	264.50	264.50	242.00	242.00
1140714	8926	51273994	42.60	42.95	42.35	42.70
1140714	8940	716370	20.00	20.50	20.00	20.35
1140714	8996	390873220	268.50	269.00	261.00	262.00
1140714	9103	970833	5.02	5.05	5.00	5.01
1140714	910322	195856	20.95	20.95	20.70	20.85
1140714	9105	34409450	5.80	5.81	5.74	5.75
1140714	910861	29391	5.75	5.75	5.75	5.75
1140714	9110	65060	5.90	6.06	5.90	6.06
1140714	911608	73810	2.96	2.96	2.92	2.92
1140714	911622	15910	4.01	4.01	3.95	4.00
1140714	911868	129384	1.20	1.22	1.19	1.22
1140714	912000	477439	2.49	2.50	2.47	2.49
1140714	9136	1061940	6.17	6.32	6.17	6.20
1140714	9802	77793936	111.00	111.00	107.00	107.00
1140714	9902	6047057	17.25	17.50	17.05	17.05
1140714	9904	933353808	28.45	28.75	28.00	28.05
1140714	9905	7153185	21.60	21.60	21.30	21.40
1140714	9906	5944080	72.10	73.20	71.40	71.40
1140714	9907	76121222	19.00	19.45	19.00	19.20
1140714	9908	1328577	31.25	31.25	30.95	30.95
1140714	9910	54361513	121.50	122.00	119.50	119.50
1140714	9911	16787392	85.80	86.00	85.10	85.60
1140714	9912	76400	11.60	11.90	11.60	11.85
1140714	9914	78290770	103.50	103.50	100.00	100.00
1140714	9917	25947309	112.50	113.00	112.00	112.50
1140714	9918	781
1140714	9919	3210886	17.90	17.90	17.55	17.55
1140714	9921	77088796	110.50	110.50	106.00	106.00
1140714	9924	4668284	46.20	46.35	46.00	46.00
1140714	9925	4900357	41.75	41.80	41.65	41.70
1140714	9926	322178	52.30	52.30	51.90	51.90
1140714	9927	19652069	67.50	67.50	66.30	66.50
1140714	9928	2190858	16.20	16.95	16.20	16.60
1140714	9929	56596	14.00	14.15	13.90	14.15
1140714	9930	20577774	74.50	75.00	74.20	74.40
1140714	9931	276000	34.50	34.50	34.50	34.50
1140714	9933	54942395	26.60	27.00	26.50	26.65
1140714	9934	2792049	9.77	9.79	9.72	9.77
1140714	9935	3487459	20.90	21.00	20.80	20.85
1140714	9937	1945740	66.10	66.10	64.60	64.70
1140714	9938	84884231	55.20	55.60	54.30	54.40
1140714	9939	56542052	152.00	153.00	151.00	152.00
1140714	9940	22259856	25.90	26.55	25.90	26.35
1140714	9941	36263983	100.00	101.00	100.00	100.00
1140714	9941A	1588654	52.10	52.10	51.90	52.00
1140714	9942	8921278	116.50	117.00	116.00	116.50
1140714	9943	4366071	72.40	73.20	72.40	72.50
1140714	9944	93494	17.20	17.20	16.95	16.95
1140714	9945	406601351	29.55	29.55	28.90	28.90
1140714	9946	3253947	20.00	20.25	19.85	19.95
1140714	9955	10608318	28.95	29.10	28.50	28.60
1140714	9958	908532475	205.50	212.00	204.00	207.50

上市股票除權除息預告

證券代號	證券名稱	除權息日
0050	元大台灣50	1140721
0056	元大高股息	1140721
006203	元大MSCI台灣	1140721
006208	富邦台50	1140716
00692	富邦公司治理	1140716
00702	國泰標普低波高息	1140716
00714	群益道瓊美國地產	1140716
00717	富邦美國特別股	1140716
00730	富邦臺灣優質高息	1140716
00735	國泰臺韓科技	1140716
00736	國泰新興市場	1140716
00882	中信中國高股息	1140716
00892	富邦台灣半導體	1140716
00900	富邦特選高股息30	1140716
00904	新光臺灣半導體30	1140718
00905	FT臺灣Smart	1140716
00908	富邦入息REITs+	1140716
00911	兆豐洲際半導體	1140716
00912	中信臺灣智慧50	1140716
00927	群益半導體收益	1140716
00929	復華台灣科技優息	1140717
00930	永豐ESG低碳高息	1140724
00934	中信成長高股息	1140716
00936	台新永續高息中小	1140715
00940	元大台灣價值高息	1140710
00943	兆豐電子高息等權	1140716
00944	野村趨勢動能高息	1140716
00945B	凱基美國非投等債	1140716
00947	台新臺灣IC設計	1140715
00952	凱基台灣AI50	1140716
00956	中信日經高股息	1140716
00960	野村全球航運龍頭	1140716
00961	FT臺灣永續高息	1140716
00962	台新AI優息動能	1140715
00963	中信全球高股息	1140716
00964	中信亞太高股息	1140716
009804	聯邦台精彩50	1140716
1102	亞泥	1140717
1103	嘉泥	1140724
1108	幸福	1140724
1109	信大	1140717
1110	東泥	1140710
1201	味全	1140723
1216	統一	1140731
1220	台榮	1140716
1227	佳格	1140717
1229	聯華	1140724
1233	天仁	1140716
1236	宏亞	1140710
1256	鮮活果汁-KY	1140716
1301	台塑	1140715
1303	南亞	1140722
1304	台聚	1140724
1305	華夏	1140724
1307	三芳	1140710
1308	亞聚	1140724
1309	台達化	1140724
1402	遠東新	1140715
1419	新紡	1140724
1434	福懋	1140724
1436	華友聯	1140721
1437	勤益控	1140731
1439	雋揚	1140804
1440	南紡	1140716
1446	宏和	1140721
1454	台富	1140722
1470	大統新創	1140715
1476	儒鴻	1140710
1503	士電	1140724
1519	華城	1140725
1522	堤維西	1140717
1522A	堤維西甲特	1140717
1527	鑽全	1140804
1531	高林股	1140714
1532	勤美	1140722
1535	中宇	1140721
1537	廣隆	1140819
1540	喬福	1140715
1558	伸興	1140725
1560	中砂	1140721
1608	華榮	1140715
1609	大亞	1140714
1614	三洋電	1140715
1617	榮星	1140724
1618	合機	1140818
1720	生達	1140806
1723	中碳	1140710
1726	永記	1140716
1734	杏輝	1140711
1762	中化生	1140724
1809	中釉	1140718
1907	永豐餘	1140711
2002	中鋼	1140724
2002A	中鋼特	1140724
2008	高興昌	1140711
2009	第一銅	1140722
2013	中鋼構	1140714
2027	大成鋼	1140711
2029	盛餘	1140715
2033	佳大	1140807
2034	允強	1140715
2049	上銀	1140717
2204	中華	1140717
2206	三陽工業	1140722
2211	長榮鋼	1140717
2233	宇隆	1140730
2248	華勝-KY	1140717
2316	楠梓電	1140710
2348	海悅	1140715
2348A	海悅甲特	1140715
2352	佳世達	1140724
2355	敬鵬	1140714
2356	英業達	1140710
2359	所羅門	1140710
2363	矽統	1140730
2369	菱生	1140804
2376	技嘉	1140730
2392	正崴	1140718
2395	研華	1140717
2404	漢唐	1140717
2414	精技	1140724
2449	京元電子	1140710
2453	凌群	1140710
2462	良得電	1140728
2471	資通	1140722
2481	強茂	1140710
2488	漢平	1140917
2495	普安	1140725
2501	國建	1140710
2511	太子	1140724
2530	華建	1140723
2536	宏普	1140716
2547	日勝生	1140715
2548	華固	1140725
2605	新興	1140711
2610	華航	1140716
2616	山隆	1140710
2617	台航	1140721
2633	台灣高鐵	1140715
2704	國賓	1140717
2722	夏都	1140717
2731	雄獅	1140711
2836	高雄銀	1140724
2838	聯邦銀	1140723
2838A	聯邦銀甲特	1140711
2849	安泰銀	1140715
2852	第一保	1140715
2884	玉山金	1140722
2891	中信金	1140714
2891B	中信金乙特	1140714
2891C	中信金丙特	1140714
2897	王道銀行	1140710
2897B	王道銀乙特	1140710
2906	高林	1140715
2915	潤泰全	1140717
3013	晟銘電	1140714
3022	威強電	1140717
3024	憶聲	1140716
3028	增你強	1140710
3031	佰鴻	1140717
3037	欣興	1140710
3044	健鼎	1140710
3055	蔚華科	1140711
3060	銘異	1140716
3130	一零四	1140710
3266	昇陽	1140723
3305	昇貿	1140714
3380	明泰	1140717
3406	玉晶光	1140716
3533	嘉澤	1140731
3588	通嘉	1140710
3607	谷崧	1140714
3617	碩天	1140716
3645	達邁	1140714
3652	精聯	1140710
3653	健策	1140717
3665	貿聯-KY	1140717
3673	TPK-KY	1140714
3694	海華	1140723
3702	大聯大	1140724
3703	欣陸	1140718
3712	永崴投控	1140724
3716	中化控股	1140724
4106	雃博	1140731
4190	佐登-KY	1140717
4438	廣越	1140724
4536	拓凱	1140716
4551	智伸科	1140723
4560	強信-KY	1140730
4572	駐龍	1140728
4576	大銀微系統	1140717
4588	玖鼎電力	1140710
4763	材料*-KY	1140715
4771	望隼	1140710
4912	聯德控股-KY	1140723
4916	事欣科	1140728
4919	新唐	1140728
4942	嘉彰	1140731
4999	鑫禾	1140710
5215	科嘉-KY	1140714
5244	弘凱	1140711
5269	祥碩	1140723
5284	jpp-KY	1140718
5292	華懋	1140710
5471	松翰	1140716
5546	永固-KY	1140721
5607	遠雄港	1140730
5871	中租-KY	1140730
5871A	中租-KY甲特	1140730
6112	邁達特	1140717
6120	達運	1140717
6155	鈞寶	1140717
6164	華興	1140710
6165	浪凡	1140725
6166	凌華	1140710
6189	豐藝	1140725
6191	精成科	1140718
6197	佳必琪	1140710
6201	亞弘電	1140804
6206	飛捷	1140722
6278	台表科	1140710
6405	悅城	1140716
6409	旭隼	1140710
6416	瑞祺電通	1140730
6442	光聖	1140717
6451	訊芯-KY	1140725
6541	泰福-KY	1140718
6605	帝寶	1140710
6671	三能-KY	1140718
6691	洋基工程	1140723
6719	力智	1140717
6742	澤米	1140724
6781	AES-KY	1140710
6782	視陽	1140721
6790	永豐實	1140714
6863	永道-KY	1140724
6873	泓德能源	1140728
6887	寶綠特-KY	1140718
6906	現觀科	1140715
6909	創控	1140728
6914	阜爾運通	1140717
6923	中台	1140721
6928	攸泰科技	1140715
6933	AMAX-KY	1140716
6936	永鴻生技	1140716
6944	兆聯實業	1140711
6958	日盛台駿	1140725
6962	奕力-KY	1140729
7631	聚賢研發-創	1140929
7705	三商餐飲	1140717
8039	台虹	1140717
8110	華東	1140715
8131	福懋科	1140722
8213	志超	1140731
8215	明基材	1140717
8222	寶一	1140710
8249	菱光	1140725
8374	羅昇	1140715
8404	百和興業-KY	1140724
8411	福貞-KY	1140722
8442	威宏-KY	1140714
8473	山林水	1140723
8478	東哥遊艇	1140806
8499	鼎炫-KY	1140711
9905	大華	1140710
9907	統一實	1140718
9908	大台北	1140730
9918	欣天然	1140723
9919	康那香	1140717
9925	新保	1140724
9926	新海	1140721
9930	中聯資源	1140716
9937	全國	1140725
9938	百和	1140804
9942	茂順	1140731