開放資料數據與查詢

台灣即時網路熱搜

即時

羅馬大師賽

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 (2025/05/16)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140516	0050	1846369717	182.25	183.20	181.70	183.00
1140516	0051	3979078	73.10	73.50	73.10	73.20
1140516	0052	43127988	176.85	177.45	175.75	177.10
1140516	0053	782442	96.90	96.90	96.35	96.85
1140516	0055	4268567	27.93	28.22	27.93	28.15
1140516	0056	1326136998	34.37	34.66	34.32	34.51
1140516	0057	2821434	135.65	136.20	135.65	136.05
1140516	0061	5961752	18.15	18.19	17.97	18.05
1140516	006203	309179	84.60	84.60	84.55	84.55
1140516	006204	651075	109.20	109.95	109.20	109.95
1140516	006205	7016046	31.38	31.38	31.01	31.15
1140516	006206	1773951	30.34	30.50	29.94	30.10
1140516	006207	13275989	23.68	23.68	23.40	23.49
1140516	006208	584960822	107.10	107.65	106.90	107.40
1140516	00625K
1140516	00631L	1322300381	197.30	200.60	197.05	200.15
1140516	00632R	832001803	23.00	23.03	22.83	22.87
1140516	00633L	295272968	38.94	38.94	37.98	38.26
1140516	00634R	300070	3.74	3.76	3.73	3.76
1140516	00635U	120457859	35.76	35.79	35.44	35.52
1140516	00636	16502869	22.10	22.20	21.91	22.02
1140516	00636K	1470	7.35	7.35	7.35	7.35
1140516	00637L	920706811	15.50	15.56	15.17	15.26
1140516	00638R	10094092	7.75	7.83	7.75	7.83
1140516	00639	6207036	10.88	10.88	10.80	10.83
1140516	00640L	17043336	49.97	50.35	49.80	50.20
1140516	00641R	4036333	5.86	5.87	5.83	5.84
1140516	00642U	52776791	14.87	15.03	14.84	14.91
1140516	00643	32687018	12.04	12.08	12.00	12.08
1140516	00643K
1140516	00645	10157818	37.75	37.88	37.69	37.87
1140516	00646	127879009	55.55	55.75	55.50	55.65
1140516	00647L	17410635	88.40	88.80	88.40	88.80
1140516	00648R	5482006	4.96	4.97	4.95	4.96
1140516	00650L	179157394	14.22	14.28	14.08	14.25
1140516	00651R	4312865	6.03	6.08	6.03	6.03
1140516	00652	19170460	36.60	36.93	36.60	36.62
1140516	00653L	16756755	57.75	58.05	57.35	57.35
1140516	00654R	6272321	6.29	6.29	6.26	6.28
1140516	00655L	102372595	26.88	26.93	26.28	26.46
1140516	00656R	1586672	6.88	6.95	6.88	6.92
1140516	00657	781539	44.02	44.37	44.02	44.25
1140516	00657K	2960	14.80	14.80	14.80	14.80
1140516	00660	3267754	39.07	39.17	39.01	39.14
1140516	00661	5047932	48.15	48.44	48.15	48.39
1140516	00662	92258146	82.75	82.80	82.35	82.65
1140516	00663L	3644703	181.80	183.00	181.65	182.90
1140516	00664R	51538131	3.71	3.72	3.68	3.68
1140516	00665L	369440929	9.80	9.80	9.64	9.75
1140516	00666R	4591748	9.65	9.70	9.62	9.63
1140516	00668	11361741	46.42	46.51	46.37	46.46
1140516	00668K	3086	15.43	15.43	15.43	15.43
1140516	00669R	15302321	6.37	6.38	6.35	6.37
1140516	00670L	138938418	122.15	122.85	122.10	122.65
1140516	00671R	23462811	3.39	3.39	3.37	3.38
1140516	00673R	100846458	7.55	7.56	7.46	7.52
1140516	00674R	122513464	7.83	7.91	7.82	7.89
1140516	00675L	364745414	78.60	79.85	78.40	79.55
1140516	00676R	18125588	12.61	12.61	12.50	12.52
1140516	00678	9207860	23.63	23.71	23.60	23.71
1140516	00680L	266973022	7.04	7.05	7.02	7.05
1140516	00681R	7605900	21.24	21.24	21.13	21.13
1140516	00682U	817232	20.42	20.43	20.42	20.43
1140516	00683L	1773140	21.38	21.38	21.30	21.31
1140516	00684R	5247195	15.57	15.57	15.54	15.57
1140516	00685L	41718608	70.65	71.75	70.50	71.55
1140516	00686R	5928306	2.26	2.27	2.24	2.24
1140516	00688L	130565121	7.02	7.03	7.00	7.03
1140516	00689R	886647	21.75	21.77	21.74	21.74
1140516	00690	27738832	33.11	33.29	33.10	33.24
1140516	00692	57405467	42.37	42.60	42.28	42.50
1140516	00693U	10333054	20.09	20.15	20.04	20.10
1140516	00700	10410329	16.60	16.60	16.39	16.49
1140516	00701	10439722	27.75	27.90	27.73	27.85
1140516	00702	2807463	22.28	22.32	22.28	22.32
1140516	00703	2758197	18.32	18.47	18.32	18.45
1140516	00706L	82305517	6.31	6.32	6.28	6.30
1140516	00707R	418
1140516	00708L	380839647	54.75	54.85	53.85	54.10
1140516	00709	3845913	31.20	31.24	31.15	31.24
1140516	00710B	4148641	18.39	18.39	18.31	18.33
1140516	00711B	1806272	14.72	14.74	14.72	14.73
1140516	00712	151269868	8.65	8.74	8.65	8.73
1140516	00713	485301297	52.05	52.40	52.00	52.40
1140516	00714	2403193	19.31	19.39	19.31	19.38
1140516	00715L	450891038	9.85	10.04	9.80	9.90
1140516	00717	1438406	14.15	14.15	14.14	14.15
1140516	00728	3024411	30.06	30.24	30.04	30.17
1140516	00730	5600909	22.37	22.69	22.33	22.64
1140516	00731	54472393	66.80	67.15	66.80	67.00
1140516	00733	43847106	40.20	40.33	39.85	40.07
1140516	00735	4382179	31.43	31.46	31.33	31.46
1140516	00736	2502722	23.35	23.35	23.24	23.34
1140516	00737	8419516	29.83	29.92	29.79	29.87
1140516	00738U	33848984	27.74	27.80	27.57	27.61
1140516	00739	557965	21.35	21.39	21.09	21.20
1140516	00752	103382247	23.00	23.00	22.74	22.95
1140516	00753L	311522261	9.93	9.93	9.80	9.91
1140516	00757	193296701	97.60	97.80	97.30	97.70
1140516	00762	17763411	63.25	63.40	63.00	63.35
1140516	00763U	4765227	26.65	26.68	26.60	26.63
1140516	00770	62434389	43.50	43.50	43.30	43.34
1140516	00771	7764063	15.50	15.55	15.40	15.55
1140516	00775B	121040	30.20	30.29	30.18	30.29
1140516	00783	1338436	18.31	18.35	18.28	18.35
1140516	00830	166009046	38.20	38.35	38.05	38.28
1140516	00850	34301976	42.75	43.00	42.62	42.90
1140516	00851	2853176	46.10	46.24	46.05	46.20
1140516	00852L	11000134	23.87	23.89	23.82	23.89
1140516	00861	6245111	41.37	41.37	41.05	41.25
1140516	00865B	17710703	44.20	44.22	44.14	44.20
1140516	00875	1625568	36.78	36.96	36.78	36.87
1140516	00876	4311985	34.94	35.00	34.88	35.00
1140516	00878	3312143498	21.25	21.32	21.21	21.26
1140516	00881	131859049	22.50	22.60	22.44	22.54
1140516	00882	115833370	12.65	12.65	12.50	12.56
1140516	00885	15988061	11.67	11.68	11.60	11.62
1140516	00891	258816812	16.89	16.93	16.84	16.91
1140516	00892	10923437	15.97	16.05	15.91	15.99
1140516	00893	20846173	22.97	22.97	22.72	22.90
1140516	00894	36651840	18.91	18.97	18.79	18.93
1140516	00895	65640490	29.29	29.29	29.02	29.17
1140516	00896	9310432	15.50	15.73	15.50	15.64
1140516	00897	2756383	6.24	6.24	6.20	6.21
1140516	00898	3642592	5.75	5.84	5.73	5.78
1140516	00899	1478272	13.78	13.85	13.72	13.85
1140516	00900	231355147	13.40	13.61	13.38	13.52
1140516	00901	1241857	19.19	19.27	19.19	19.20
1140516	00902	16884683	7.76	7.76	7.65	7.69
1140516	00903	2203939	13.70	13.77	13.70	13.75
1140516	00904	4342333	16.95	17.00	16.90	16.96
1140516	00905	47383460	13.00	13.17	13.00	13.15
1140516	00907	30393871	15.27	15.46	15.27	15.42
1140516	00908	4892008	12.55	12.58	12.54	12.58
1140516	00909	53229954	28.18	28.20	28.06	28.15
1140516	00910	14875507	27.49	27.52	27.44	27.52
1140516	00911	5478087	23.20	23.22	23.06	23.06
1140516	00912	12756843	17.91	18.09	17.89	18.08
1140516	00913	1089255	19.05	19.09	19.04	19.04
1140516	00915	86066282	23.37	23.54	23.37	23.47
1140516	00916	14626887	23.27	23.30	23.18	23.26
1140516	00917	2147087	21.20	21.24	21.18	21.22
1140516	00918	474009211	22.33	22.63	22.33	22.57
1140516	00919	1557510587	22.52	22.87	22.46	22.80
1140516	00920	562847	12.09	12.11	12.07	12.10
1140516	00921	9714789	16.89	17.05	16.89	17.02
1140516	00922	95003137	19.93	20.04	19.87	20.00
1140516	00923	38752570	20.24	20.28	20.18	20.25
1140516	00924	48753947	23.36	23.43	23.30	23.39
1140516	00925	282314	16.26	16.44	16.26	16.44
1140516	00926	13474264	20.05	20.11	20.02	20.09
1140516	00927	37133270	16.85	16.88	16.78	16.82
1140516	00929	336113394	17.83	17.88	17.76	17.80
1140516	00930	26299301	17.23	17.30	17.21	17.25
1140516	00932	23203245	14.42	14.53	14.41	14.50
1140516	00934	142186215	17.85	18.22	17.85	18.16
1140516	00935	28052405	20.46	20.55	20.40	20.48
1140516	00936	49752921	14.60	14.70	14.59	14.62
1140516	00938	21100229	13.93	14.15	13.93	14.14
1140516	00939	140239795	13.96	14.11	13.96	14.09
1140516	00940	489188975	9.17	9.30	9.17	9.26
1140516	00941	32371863	12.85	12.85	12.76	12.79
1140516	00943	4554543	13.82	13.91	13.82	13.84
1140516	00944	9008295	14.25	14.44	14.25	14.43
1140516	00945B	260396250	13.89	13.89	13.83	13.86
1140516	00946	20931506	9.03	9.11	9.02	9.04
1140516	00947	9085495	12.90	13.05	12.90	12.97
1140516	00949	26118645	15.40	15.46	15.34	15.43
1140516	00951	19926435	7.50	7.50	7.39	7.45
1140516	00952	13422898	9.16	9.24	9.16	9.19
1140516	00953B	340295995	9.31	9.31	9.28	9.30
1140516	00954	11494864	7.85	7.85	7.77	7.84
1140516	00956	4634331	9.43	9.44	9.40	9.43
1140516	00960	65556980	14.09	14.44	14.09	14.43
1140516	00961	3144927	9.53	9.60	9.53	9.55
1140516	00962	1611259	9.13	9.21	9.13	9.15
1140516	00963	8978986	10.04	10.07	10.04	10.07
1140516	00964	9984548	9.72	9.80	9.72	9.79
1140516	00965	297122833	17.30	17.50	17.30	17.47
1140516	00971	14558014	13.52	13.52	13.46	13.51
1140516	00972	15151277	14.84	14.84	14.78	14.83
1140516	009800	26922736	8.97	8.97	8.93	8.96
1140516	009801	24913490	8.93	8.93	8.89	8.91
1140516	009802	59249156	9.47	9.56	9.45	9.54
1140516	009803	37822175	9.75	9.85	9.75	9.85
1140516	009804	40649915	11.10	11.14	11.07	11.14
1140516	009805	28585829	10.15	10.19	10.14	10.17
1140516	009808	337625559	14.90	15.00	14.89	14.98
1140516	00980A	198692935	10.70	10.79	10.69	10.77
1140516	01001T	964721	12.81	12.82	12.80	12.82
1140516	01002T	2700520	14.92	14.92	14.92	14.92
1140516	01004T	681150	11.95	11.95	11.95	11.95
1140516	01007T	2011660	15.12	15.15	15.12	15.15
1140516	01009T
1140516	01010T	54549970	10.00	10.00	9.99	10.00
1140516	020000
1140516	020011
1140516	020012
1140516	020018	50280	25.14	25.14	25.14	25.14
1140516	020019
1140516	02001L	656230	21.05	21.38	21.00	21.14
1140516	02001R	14100	1.41	1.41	1.41	1.41
1140516	02001S
1140516	020020	93430	11.67	11.70	11.67	11.70
1140516	020028	111630	8.60	8.60	8.54	8.54
1140516	020029	290790	9.35	9.45	9.35	9.40
1140516	020030	65790	5.98	5.99	5.98	5.99
1140516	020031	5760	5.76	5.76	5.76	5.76
1140516	020032	37360	5.35	5.35	5.32	5.32
1140516	020034	319380	7.41	7.44	7.41	7.43
1140516	020036	19580	6.52	6.53	6.52	6.53
1140516	020037
1140516	020038	92560	7.70	7.81	7.70	7.81
1140516	020039	167560	6.70	6.71	6.70	6.70
1140516	1101	399308910	30.15	30.40	30.05	30.10
1140516	1101B	274152	48.05	48.15	48.05	48.15
1140516	1102	246076015	44.45	44.55	44.10	44.40
1140516	1103	2529042	15.70	15.90	15.70	15.80
1140516	1104	4730261	29.25	29.45	29.20	29.45
1140516	1108	10537661	15.35	15.35	15.20	15.25
1140516	1109	2482433	17.25	17.30	17.10	17.25
1140516	1110	3817649	19.45	19.80	19.40	19.70
1140516	1201	3189047	17.00	17.10	17.00	17.00
1140516	1203	2694300	40.60	41.20	40.60	41.20
1140516	1210	210700283	60.50	62.70	60.50	62.50
1140516	1213	1736728	14.45	14.45	14.00	14.35
1140516	1215	219962750	112.00	114.50	112.00	114.50
1140516	1216	808740458	78.80	79.60	78.60	79.60
1140516	1217	4264365	11.20	11.25	11.15	11.20
1140516	1218	27622667	21.40	21.80	21.40	21.55
1140516	1219	8749781	15.35	15.70	15.35	15.65
1140516	1220	5883107	14.65	14.75	14.55	14.55
1140516	1227	14476323	35.50	36.00	35.50	36.00
1140516	1229	51483261	46.80	47.25	46.80	46.85
1140516	1231	26924570	137.50	137.50	136.50	137.00
1140516	1232	15373851	164.00	164.00	162.00	162.00
1140516	1233	996412	32.85	32.95	32.50	32.55
1140516	1234	41369066	41.20	42.65	41.20	42.35
1140516	1235	1163567	106.00	106.00	102.50	105.00
1140516	1236	73917	21.80	21.80	21.80	21.80
1140516	1256	2304349	120.00	121.00	119.00	119.00
1140516	1301	350695085	36.80	37.20	36.55	37.00
1140516	1303	140427274	31.85	31.85	31.45	31.75
1140516	1304	7897969	10.30	10.40	10.25	10.25
1140516	1305	6750367	11.40	11.55	11.30	11.30
1140516	1307	36599285	39.95	40.30	39.75	39.95
1140516	1308	6422651	12.60	12.65	12.50	12.60
1140516	1309	5571769	12.10	12.15	12.00	12.00
1140516	1310	2567852	9.06	9.06	8.99	9.00
1140516	1312	28057498	11.15	11.35	11.10	11.15
1140516	1312A	94100	23.55	23.55	23.45	23.45
1140516	1313	9112760	8.51	8.60	8.44	8.56
1140516	1314	54724959	7.34	7.44	7.33	7.40
1140516	1315	318937	66.50	66.50	66.30	66.40
1140516	1316	110372587	15.60	15.85	15.40	15.45
1140516	1319	396851194	134.00	134.00	130.50	131.50
1140516	1321	33402657	36.10	37.40	36.10	37.30
1140516	1323	95113	20.75	20.75	20.65	20.75
1140516	1324	230015	11.50	11.50	11.45	11.45
1140516	1325	81581556	30.05	31.35	29.55	29.65
1140516	1326	194451715	25.95	25.95	25.40	25.60
1140516	1337	3879439	6.40	6.70	6.32	6.56
1140516	1338	1992329	25.25	25.25	24.65	24.65
1140516	1339	8572623	52.10	54.20	51.40	54.00
1140516	1340	444042	7.49	7.65	7.46	7.50
1140516	1341	403268	64.70	64.80	64.70	64.70
1140516	1342	11502859	94.00	95.30	94.00	94.80
1140516	1402	554645725	32.30	32.95	32.30	32.55
1140516	1409	20843575	13.00	13.25	12.95	13.20
1140516	1410	1268770	36.55	37.50	36.55	36.65
1140516	1413	562725	11.85	11.95	11.85	11.95
1140516	1414	8249659	19.70	20.00	19.55	19.70
1140516	1416	3011477	12.65	12.70	12.55	12.60
1140516	1417	899901	8.13	8.14	7.94	8.06
1140516	1418	675220	22.20	23.25	22.20	23.25
1140516	1419	23828333	45.90	47.65	45.50	47.65
1140516	1423	1467998	35.00	35.90	35.00	35.90
1140516	1432	4133546	17.90	17.95	17.40	17.50
1140516	1434	7418113	17.40	17.40	17.20	17.30
1140516	1435	524992	35.95	36.20	35.40	36.00
1140516	1436	38191237	122.50	125.00	122.00	124.00
1140516	1437	3179271	32.35	32.60	32.35	32.55
1140516	1438	702048	44.65	45.35	44.65	44.80
1140516	1439	660957	31.20	31.65	31.10	31.10
1140516	1440	126862804	14.15	15.30	14.15	14.65
1140516	1441	204578	13.20	13.20	13.05	13.10
1140516	1442	60773335	68.80	70.90	68.80	70.90
1140516	1443	595659	31.25	31.25	31.10	31.10
1140516	1444	3195826	7.26	7.32	7.22	7.26
1140516	1445	1464319	14.85	15.00	14.80	14.90
1140516	1446	8971704	27.60	28.05	27.30	27.55
1140516	1447	2478051	6.43	6.52	6.41	6.42
1140516	1449	19408099	14.10	15.20	14.05	14.55
1140516	1451	8620123	20.10	20.25	19.95	20.25
1140516	1452	690604	12.65	12.65	12.55	12.65
1140516	1453	1615219	15.20	15.50	15.05	15.10
1140516	1454	426014	14.25	14.40	14.00	14.05
1140516	1455	3465462	9.56	9.57	9.40	9.40
1140516	1456	1344428	13.70	13.75	13.60	13.70
1140516	1457	5241029	18.00	18.10	17.95	18.00
1140516	1459	1504641	12.10	12.35	12.00	12.10
1140516	1460	5909419	6.88	6.88	6.75	6.88
1140516	1463	10013289	22.00	22.30	21.90	22.00
1140516	1464	14987272	14.05	14.10	13.90	14.10
1140516	1465	489417	13.75	13.85	13.75	13.85
1140516	1466	45931520	17.50	18.00	16.85	16.90
1140516	1467	1252265	9.03	9.10	9.03	9.03
1140516	1468	536897	14.20	14.20	13.95	14.20
1140516	1470	115020	25.30	25.45	25.30	25.45
1140516	1471	11895977	10.95	11.55	10.80	11.50
1140516	1472	59336622	103.00	110.00	103.00	107.00
1140516	1473	6865567	30.50	30.80	30.30	30.55
1140516	1474	1211018	13.55	13.55	13.40	13.40
1140516	1475	2302081	45.70	45.70	45.25	45.45
1140516	1476	344734444	448.50	459.00	448.00	457.00
1140516	1477	230414581	290.00	290.00	281.50	285.50
1140516	1503	3238062687	171.50	184.00	171.50	184.00
1140516	1504	286533594	53.10	53.50	52.10	52.30
1140516	1506	2194245	11.90	12.15	11.90	12.00
1140516	1512	1435567	9.32	9.39	9.16	9.28
1140516	1513	5608195222	146.00	156.50	146.00	151.00
1140516	1514	3808661710	107.00	116.00	107.00	109.00
1140516	1515	4878402	31.00	31.20	30.85	31.20
1140516	1516	3066383	18.30	18.60	18.30	18.55
1140516	1517	1039344	11.65	11.70	11.60	11.65
1140516	1519	6060219717	499.50	520.00	496.00	496.00
1140516	1521	326646	27.55	28.00	27.55	28.00
1140516	1522	36739568	48.35	48.85	48.35	48.65
1140516	1522A	95450	47.55	47.90	47.55	47.90
1140516	1524	76898063	33.50	33.60	33.25	33.30
1140516	1525	817261	65.00	65.00	63.30	63.40
1140516	1526	1316981	22.70	22.80	22.45	22.50
1140516	1527	6623621	38.60	38.90	38.45	38.60
1140516	1528	18088842	14.05	14.25	13.95	14.25
1140516	1529	280096939	26.25	28.70	26.10	28.40
1140516	1530	3930702	31.30	32.00	31.25	31.60
1140516	1531	1144482	13.65	13.65	13.35	13.50
1140516	1532	19331742	27.00	27.25	26.85	27.05
1140516	1533	2647472	31.75	31.75	30.80	31.10
1140516	1535	2538760	55.70	56.30	55.70	56.10
1140516	1536	762229376	66.10	66.60	64.80	65.50
1140516	1537	13658286	145.50	146.50	145.00	145.50
1140516	1538
1140516	1539	1215207	20.10	20.20	19.95	20.00
1140516	1540	12234868	32.80	32.80	32.10	32.35
1140516	1541	92774	28.10	28.10	28.10	28.10
1140516	1558	9230709	99.10	99.70	98.50	99.10
1140516	1560	752316857	291.50	295.00	285.00	286.00
1140516	1563	21496519	61.10	62.00	60.90	61.30
1140516	1568	2694598	25.70	25.95	25.70	25.90
1140516	1582	56168794	79.20	80.00	79.10	80.00
1140516	1583	2470957	59.80	59.80	58.80	59.70
1140516	1587	4515021	31.90	31.95	31.20	31.25
1140516	1589	3412341	30.20	30.35	29.85	29.85
1140516	1590	786193530	937.00	940.00	928.00	935.00
1140516	1597	244905544	91.40	92.30	90.50	91.20
1140516	1598	22016248	23.10	23.25	22.25	22.60
1140516	1603	29753505	37.90	38.80	37.80	37.90
1140516	1604	12802474	27.20	27.35	27.00	27.15
1140516	1605	438922872	22.90	23.45	22.70	23.25
1140516	1608	107963822	25.50	26.45	25.45	25.70
1140516	1609	290971161	38.35	39.10	38.15	38.20
1140516	1611	11363004	14.00	14.35	14.00	14.15
1140516	1612	27628367	33.10	33.75	33.10	33.50
1140516	1614	2123305	39.15	39.20	38.75	38.90
1140516	1615	6437522	52.40	53.30	52.30	52.50
1140516	1616	254661123	27.00	27.30	26.15	26.25
1140516	1617	8553786	18.20	18.25	17.75	17.80
1140516	1618	2291047128	49.65	52.20	49.50	49.85
1140516	1626	314543	12.70	12.75	12.60	12.65
1140516	1702	10214167	47.70	48.00	47.50	48.00
1140516	1707	26691454	134.50	134.50	133.00	134.00
1140516	1708	57446446	36.45	37.20	36.40	37.00
1140516	1709	18282116	18.00	18.80	18.00	18.40
1140516	1710	7574927	13.90	13.95	13.80	13.80
1140516	1711	10181577	17.15	17.35	17.15	17.30
1140516	1712	10817818	42.00	42.20	41.90	42.10
1140516	1713	16108049	53.30	54.10	53.10	54.10
1140516	1714	9057166	8.26	8.29	8.22	8.25
1140516	1717	28608623	26.10	26.50	26.05	26.40
1140516	1718	11154232	6.64	6.74	6.64	6.70
1140516	1720	6954390	58.50	58.90	58.30	58.90
1140516	1721	6349706	12.55	12.60	12.40	12.55
1140516	1722	190069937	54.90	56.80	54.90	55.20
1140516	1723	10809885	93.70	94.00	93.20	94.00
1140516	1725	948009	31.60	31.60	30.60	30.60
1140516	1726	2387164	76.50	76.90	76.50	76.80
1140516	1727	3522206	24.95	24.95	24.50	24.55
1140516	1730	5821447	57.00	58.00	56.90	57.10
1140516	1731	1065492	22.70	22.85	22.70	22.80
1140516	1732	39654190	27.15	27.90	26.35	26.35
1140516	1733	17113645	31.80	31.90	30.70	30.95
1140516	1734	18883312	32.80	33.00	32.70	32.75
1140516	1735	1378203	16.55	16.55	16.40	16.45
1140516	1736	113917572	165.50	166.00	159.50	160.00
1140516	1737	1612475	32.70	32.75	32.60	32.75
1140516	1752	6658308	36.70	36.95	36.70	36.95
1140516	1760	32506135	71.30	74.20	71.30	72.40
1140516	1762	2126284	29.05	29.25	29.00	29.05
1140516	1773	16422239	141.00	143.00	141.00	143.00
1140516	1776	133047	18.10	18.30	18.10	18.30
1140516	1783	1873429	41.90	42.30	41.85	41.95
1140516	1786	28328515	98.00	98.10	96.00	96.20
1140516	1789	4900770	18.65	18.90	18.65	18.70
1140516	1795	208332466	226.00	227.50	224.00	225.00
1140516	1802	41940235	14.65	14.80	14.60	14.65
1140516	1805	948080	14.60	14.65	14.50	14.55
1140516	1806	24493306	11.25	11.25	10.90	11.00
1140516	1808	23957545	31.70	31.70	31.40	31.55
1140516	1809	2108811	16.70	16.85	16.65	16.65
1140516	1810	21679357	17.55	17.55	17.20	17.25
1140516	1817	6381378	44.25	44.55	44.00	44.30
1140516	1903	195064163	56.20	57.60	55.30	57.60
1140516	1904	12026669	18.45	18.75	18.40	18.40
1140516	1905	64542264	13.80	14.80	13.80	14.35
1140516	1906	456409	13.10	13.10	13.05	13.05
1140516	1907	25760177	27.35	27.60	27.25	27.40
1140516	1909	20748550	9.64	9.99	9.60	9.95
1140516	2002	425487002	21.00	21.10	20.95	21.00
1140516	2002A	1775340	40.30	40.40	40.30	40.30
1140516	2006	51198236	66.40	67.30	66.40	67.30
1140516	2007	973290	8.49	8.50	8.38	8.42
1140516	2008	195565	25.80	25.80	25.80	25.80
1140516	2009	31054720	34.85	34.95	34.60	34.95
1140516	2010	27342611	20.25	20.40	20.15	20.20
1140516	2012	284993	20.85	21.20	20.85	20.95
1140516	2013	8475525	44.65	45.40	44.20	44.85
1140516	2014	57146576	16.90	16.95	16.75	16.80
1140516	2015	14835062	61.20	61.70	61.00	61.50
1140516	2017	8610147	10.35	10.45	10.10	10.20
1140516	2020	8891247	28.65	28.80	28.60	28.60
1140516	2022	1629130	8.32	8.36	8.25	8.32
1140516	2023	36130942	15.40	15.50	15.20	15.25
1140516	2024	256121	17.50	17.80	17.50	17.80
1140516	2025	11237262	16.05	16.40	15.55	16.30
1140516	2027	704756509	37.65	37.90	37.25	37.55
1140516	2028	1620419	19.00	19.00	18.65	18.70
1140516	2029	14128983	25.00	25.00	24.40	24.55
1140516	2030	3813427	15.65	15.80	15.55	15.80
1140516	2031	11673737	43.50	43.80	43.50	43.70
1140516	2032	4249483	16.85	16.85	16.60	16.60
1140516	2033	1120292	18.30	18.35	17.90	18.30
1140516	2034	56346966	23.55	23.65	23.05	23.50
1140516	2038	9171413	16.65	16.80	16.50	16.65
1140516	2049	2006948274	243.00	249.00	241.50	242.00
1140516	2059	1513101375	2015.00	2025.00	1990.00	2020.00
1140516	2062	11800981	26.30	26.50	26.15	26.50
1140516	2069	8738715	16.90	16.90	16.65	16.70
1140516	2101	200687604	42.00	43.95	42.00	42.50
1140516	2102	29087449	21.10	22.00	21.00	21.00
1140516	2103	11675588	19.35	19.50	19.25	19.40
1140516	2104	8355166	11.85	11.85	11.75	11.85
1140516	2105	193572847	51.80	52.00	51.10	51.20
1140516	2106	6622025	24.65	24.75	24.50	24.55
1140516	2107	22770534	26.35	26.80	26.25	26.55
1140516	2108	16448498	27.10	28.20	27.10	27.90
1140516	2109	12933205	17.55	17.95	17.55	17.75
1140516	2114	2282076	92.60	93.00	92.40	92.80
1140516	2115	368065	29.15	29.30	29.15	29.20
1140516	2201	43112947	39.35	39.70	39.25	39.40
1140516	2204	314881299	74.00	74.00	70.60	70.60
1140516	2206	98388378	70.70	71.50	70.70	71.50
1140516	2207	98489466	622.00	629.00	621.00	629.00
1140516	2208	59034582	16.95	17.25	16.75	17.20
1140516	2211	81559852	88.80	90.20	88.80	89.00
1140516	2227	6382423	61.50	61.50	60.00	61.10
1140516	2228	16332221	97.10	97.10	96.60	96.60
1140516	2231	13584830	88.10	89.60	87.70	89.00
1140516	2233	319610775	179.00	182.00	177.00	177.50
1140516	2236	10919860	96.50	96.50	94.80	95.40
1140516	2239	2135415	28.60	30.00	28.60	29.25
1140516	2241	5414108	25.80	26.20	25.70	26.15
1140516	2243	1211271	13.20	13.20	12.85	12.85
1140516	2247	14814046	292.00	294.50	292.00	294.00
1140516	2248	2511486	51.10	51.10	50.70	50.80
1140516	2250	57983931	107.50	108.00	104.00	105.00
1140516	2254	196263	66.00	66.00	65.10	65.10
1140516	2258	14321012	40.30	40.85	40.25	40.30
1140516	2301	722028051	102.50	104.00	100.50	102.00
1140516	2302	6788469	17.30	17.35	17.05	17.10
1140516	2303	1385934562	47.60	47.80	47.30	47.80
1140516	2305	3412389	11.05	11.05	10.90	10.95
1140516	2308	1631729611	367.00	372.00	364.00	371.00
1140516	2312	254405679	20.45	21.35	20.25	20.75
1140516	2313	303262122	64.20	64.90	64.00	64.00
1140516	2314	7386986	8.70	8.76	8.60	8.63
1140516	2316	22426048	43.70	44.15	43.50	43.95
1140516	2317	5488707082	158.50	159.50	157.00	158.00
1140516	2321	114355	13.10	13.80	13.10	13.80
1140516	2323	69347015	8.30	8.74	8.25	8.56
1140516	2324	2115801228	26.90	28.60	26.65	27.80
1140516	2327	1063775579	490.00	498.50	486.50	498.00
1140516	2328	377834832	40.60	40.95	39.90	40.30
1140516	2329	253014373	36.90	37.45	36.30	37.40
1140516	2330	17966857712	991.00	998.00	989.00	998.00
1140516	2331	173127163	19.45	19.60	18.95	19.20
1140516	2332	134011964	17.35	17.50	16.80	16.95
1140516	2337	139405669	21.50	21.60	21.10	21.40
1140516	2338	19501217	32.10	32.10	31.30	31.35
1140516	2340	13962001	22.30	22.50	22.05	22.15
1140516	2342	4143984	24.50	24.50	24.30	24.40
1140516	2344	881834077	18.10	18.20	17.80	17.95
1140516	2345	1943438694	714.00	720.00	711.00	716.00
1140516	2347	529800998	72.70	74.30	72.50	72.50
1140516	2348	90448761	127.00	130.50	127.00	127.50
1140516	2348A	3024250	36.00	36.05	35.95	36.00
1140516	2349	23051213	10.65	10.70	10.50	10.50
1140516	2351	102409010	76.30	76.30	74.20	74.30
1140516	2352	71593515	27.60	27.70	27.30	27.40
1140516	2353	414634262	35.60	36.20	35.50	36.20
1140516	2354	270688695	61.00	61.50	60.60	61.00
1140516	2355	30235404	33.70	33.70	33.35	33.40
1140516	2356	876859077	41.70	42.10	41.15	41.30
1140516	2357	2187754037	628.00	638.00	622.00	634.00
1140516	2359	1672833050	149.00	150.00	147.00	149.00
1140516	2360	598673203	334.00	337.00	331.00	336.00
1140516	2362	36404316	47.35	47.85	47.25	47.30
1140516	2363	86110014	51.10	51.40	50.70	50.80
1140516	2364	8764392	80.50	81.80	80.10	81.00
1140516	2365	241686775	41.45	41.80	40.70	40.90
1140516	2367	88983407	26.10	26.15	25.75	25.80
1140516	2368	1008700786	230.00	231.50	225.50	225.50
1140516	2369	21010249	15.20	15.55	15.20	15.25
1140516	2371	3806858002	40.15	42.00	40.15	41.00
1140516	2373	1399186	61.60	61.60	61.50	61.60
1140516	2374	489373098	53.70	54.40	52.90	53.70
1140516	2375	36562387	61.80	62.40	61.70	62.00
1140516	2376	1545508978	266.00	267.50	260.00	260.50
1140516	2377	1202833121	142.50	142.50	139.00	139.50
1140516	2379	1085697042	522.00	522.00	513.00	518.00
1140516	2380	256348	3.62	3.77	3.62	3.74
1140516	2382	4662487327	277.00	278.00	274.00	275.00
1140516	2383	2379012761	686.00	693.00	679.00	684.00
1140516	2385	677279511	166.00	170.00	166.00	166.00
1140516	2387	41211009	52.50	53.20	52.50	53.00
1140516	2388	98713392	72.70	72.70	71.60	72.00
1140516	2390	31269486	11.45	12.15	11.40	11.85
1140516	2392	73858293	51.00	51.40	50.60	50.90
1140516	2393	219738631	79.50	82.70	78.80	82.50
1140516	2395	228690181	347.50	349.00	345.50	345.50
1140516	2397	22301397	67.40	68.00	66.40	67.20
1140516	2399	15366232	20.15	20.25	19.95	20.00
1140516	2401	32394406	21.90	22.15	21.80	22.05
1140516	2402	37344776	38.65	39.00	38.50	38.50
1140516	2404	4107898336	511.00	546.00	500.00	540.00
1140516	2405	30551696	17.70	17.75	17.40	17.40
1140516	2406	29960263	12.15	12.65	12.05	12.45
1140516	2408	5784016719	45.30	46.60	44.70	45.65
1140516	2409	248988645	13.65	13.80	13.65	13.70
1140516	2412	877326314	131.00	131.50	130.50	131.00
1140516	2413	9680568	20.20	20.40	19.70	20.00
1140516	2414	43300120	41.70	43.00	41.70	42.65
1140516	2415	2592709	24.70	25.25	24.70	25.20
1140516	2417	13941767	40.05	40.05	39.60	39.75
1140516	2419	6449625	21.60	21.70	21.35	21.35
1140516	2420	14167654	55.30	55.80	55.10	55.70
1140516	2421	239466089	101.00	102.50	100.50	101.00
1140516	2423	6899514	43.70	43.70	42.55	42.55
1140516	2424	10022361	91.00	96.50	88.50	96.40
1140516	2425	58140409	38.80	38.80	37.60	38.30
1140516	2426	5994319	16.85	16.90	16.70	16.85
1140516	2427	33912345	26.10	26.10	25.10	25.20
1140516	2428	31095102	137.00	139.00	136.50	138.00
1140516	2429	801877237	57.20	60.50	56.70	57.60
1140516	2430	10500460	26.10	26.10	25.35	25.60
1140516	2431	4972642	12.55	12.55	12.25	12.25
1140516	2432	1094575	29.95	30.80	29.95	30.80
1140516	2433	1286450	50.50	50.70	50.40	50.70
1140516	2434	433336	28.25	28.25	28.25	28.25
1140516	2436	15026107	47.90	48.00	47.40	47.70
1140516	2438	8036692	32.30	33.70	32.30	32.70
1140516	2439	576752238	123.00	127.50	123.00	126.00
1140516	2440	2896354	14.15	14.45	14.10	14.35
1140516	2441	46029407	56.80	57.30	56.60	56.70
1140516	2442	8764593	25.60	25.70	25.50	25.70
1140516	2444	6933938	12.50	12.50	12.05	12.10
1140516	2449	1018372727	98.00	99.40	97.50	97.80
1140516	2450	3952105	32.70	32.75	32.55	32.60
1140516	2451	171473887	102.00	102.50	99.60	101.00
1140516	2453	91724721	62.60	62.70	61.20	61.30
1140516	2454	4984158740	1365.00	1375.00	1360.00	1365.00
1140516	2455	334406705	110.50	111.00	108.00	108.00
1140516	2457	36807285	25.25	26.00	24.95	24.95
1140516	2458	291141024	135.00	136.50	133.00	135.50
1140516	2459	8355842	63.70	65.20	63.70	64.80
1140516	2460	2354052	18.95	19.00	18.60	18.80
1140516	2461	4932145	17.60	17.75	17.45	17.60
1140516	2462	4074067	22.50	22.55	21.90	22.05
1140516	2464	306635720	65.60	65.60	64.20	64.60
1140516	2465	43862804	61.00	62.10	59.90	61.00
1140516	2466	83093432	82.90	84.50	82.00	82.50
1140516	2467	64760067	145.00	148.50	144.00	146.50
1140516	2468	659929584	72.40	73.80	71.50	71.90
1140516	2471	138105285	61.40	61.60	59.50	59.60
1140516	2472	113358320	79.20	79.80	78.80	79.30
1140516	2474	910151129	224.50	228.50	222.50	222.50
1140516	2476	55431583	74.70	75.10	74.10	74.40
1140516	2477	2587019	22.00	22.05	21.85	21.90
1140516	2478	50835201	48.20	49.60	47.55	49.00
1140516	2480	36152829	164.00	164.00	161.50	161.50
1140516	2481	158701166	49.40	50.20	49.20	49.90
1140516	2482	972589	20.20	20.20	20.05	20.15
1140516	2483	984895	18.50	18.60	18.30	18.60
1140516	2484	8002284	22.25	22.60	22.00	22.45
1140516	2485	3591536	12.55	12.60	12.40	12.55
1140516	2486	383656985	83.50	84.70	82.60	83.50
1140516	2488	9406023	48.80	49.10	48.80	48.85
1140516	2489	312982266	16.00	16.20	15.35	15.35
1140516	2491	321716	10.85	11.00	10.85	10.85
1140516	2492	41147796	84.10	84.70	83.70	84.30
1140516	2493	7062415	92.60	93.30	92.50	93.00
1140516	2495	17121744	24.95	25.05	24.75	24.80
1140516	2496	5380961	73.50	74.50	73.50	73.70
1140516	2497	11366111	48.60	49.40	48.60	49.30
1140516	2498	121078948	40.30	40.65	40.00	40.35
1140516	2501	29193910	20.30	20.55	20.15	20.40
1140516	2504	245239738	43.20	44.75	43.20	44.20
1140516	2505	6206257	20.70	21.10	20.65	20.70
1140516	2506	11800278	10.35	10.75	10.35	10.55
1140516	2509	1473578	14.80	15.00	14.70	14.85
1140516	2511	10748623	9.63	9.81	9.63	9.74
1140516	2514	8246989	18.00	18.10	17.70	17.85
1140516	2515	60149564	11.25	11.50	11.25	11.30
1140516	2516	17030056	19.25	19.90	19.10	19.10
1140516	2520	550002052	54.60	57.50	54.20	57.10
1140516	2524	57691809	51.20	54.10	51.00	52.60
1140516	2527	14543953	30.95	30.95	29.80	30.00
1140516	2528	8027807	37.70	37.75	37.35	37.50
1140516	2530	15104331	34.05	34.60	34.05	34.05
1140516	2534	30309869	25.50	26.20	25.45	26.15
1140516	2535	21047354	58.10	58.40	57.70	58.40
1140516	2536	11094084	30.15	30.60	30.00	30.15
1140516	2537	13472369	11.30	11.50	11.10	11.25
1140516	2538	7711902	13.55	13.70	13.45	13.65
1140516	2539	39513706	61.70	63.20	61.00	62.60
1140516	2540	52805279	75.50	77.00	75.30	76.90
1140516	2542	110039743	41.40	41.95	41.35	41.80
1140516	2543	2546158696	87.40	93.70	87.10	90.10
1140516	2545	26010094	52.20	52.90	51.90	52.40
1140516	2546	16341075	79.70	80.60	78.70	80.30
1140516	2547	66836495	13.60	14.00	13.60	13.70
1140516	2548	178015690	103.50	106.50	103.50	106.00
1140516	2597	60532728	180.50	184.00	179.00	184.00
1140516	2601	48344944	6.68	7.06	6.64	7.00
1140516	2603	20315667500	247.00	265.00	245.50	260.50
1140516	2605	239598279	24.35	25.60	24.30	25.25
1140516	2606	1420561861	57.40	61.60	57.30	61.00
1140516	2607	467793048	32.15	34.60	32.10	33.70
1140516	2608	3460185	36.60	36.95	36.55	36.90
1140516	2609	19608995361	80.10	85.60	80.00	84.00
1140516	2610	797486382	22.70	23.10	22.60	22.90
1140516	2611	19325537	20.80	21.40	20.70	21.20
1140516	2612	352841123	47.25	50.50	46.55	50.50
1140516	2613	1002123683	32.50	35.90	32.40	34.00
1140516	2614	5874665	17.40	17.60	17.25	17.30
1140516	2615	15802522850	103.00	111.00	102.50	111.00
1140516	2616	3285144	15.90	16.30	15.40	15.40
1140516	2617	65989595	29.40	30.70	29.40	30.55
1140516	2618	1941271182	43.20	44.50	43.10	43.40
1140516	2630	262693885	41.95	42.00	40.30	40.55
1140516	2633	65505410	27.85	28.00	27.65	28.00
1140516	2634	228691596	47.20	47.20	46.70	47.15
1140516	2636	270134669	79.10	85.50	79.10	84.50
1140516	2637	1515290020	64.00	67.80	63.60	67.00
1140516	2642	587120	27.65	27.90	27.65	27.90
1140516	2645	834676069	117.00	118.00	113.00	114.50
1140516	2646	105732368	26.30	26.30	26.10	26.15
1140516	2701	1102598	11.90	12.00	11.90	11.95
1140516	2702	640521	14.20	14.25	14.05	14.10
1140516	2704	28281926	50.10	51.80	49.15	49.60
1140516	2705	4380787	18.20	18.50	18.20	18.40
1140516	2706	1355819	13.95	14.05	13.85	14.05
1140516	2707	55696275	197.00	200.00	197.00	197.50
1140516	2712	199833	19.75	20.15	19.75	19.75
1140516	2722	5566268	31.85	32.80	31.65	31.65
1140516	2723	10363350	91.00	92.00	91.00	91.60
1140516	2727	84142348	225.50	230.50	225.00	229.50
1140516	2731	1425931844	149.50	161.00	149.00	157.50
1140516	2739	19263585	42.45	44.60	42.45	43.35
1140516	2748	23085766	52.00	55.00	52.00	52.80
1140516	2753	178008153	185.50	194.50	185.00	190.00
1140516	2762	3747843	80.30	81.40	80.10	80.70
1140516	2801	370602747	18.65	18.70	18.45	18.60
1140516	2809	135469213	49.60	50.20	49.50	49.90
1140516	2812	83141024	20.35	20.50	20.30	20.40
1140516	2816	4473843	26.50	26.70	26.45	26.70
1140516	2820	14253343	15.40	15.40	15.25	15.40
1140516	2832	24328347	34.50	35.00	34.35	34.75
1140516	2834	435969114	14.60	14.75	14.55	14.60
1140516	2836	6722635	11.80	11.80	11.70	11.75
1140516	2836A	47319	22.25	22.25	22.25	22.25
1140516	2838	35117280	17.25	17.40	17.15	17.20
1140516	2838A	3368600	54.40	54.40	54.20	54.40
1140516	2845	73465043	12.90	13.10	12.90	13.05
1140516	2849	945769	13.80	13.90	13.60	13.90
1140516	2850	49103895	106.50	109.00	106.50	108.50
1140516	2851	66696571	25.75	26.05	25.75	26.05
1140516	2852	16839502	28.10	28.35	28.00	28.20
1140516	2855	40859705	23.30	23.55	23.20	23.20
1140516	2867	62363059	5.16	5.35	5.16	5.32
1140516	2880	225501278	27.80	27.90	27.60	27.90
1140516	2881	2672557894	80.20	82.00	80.20	81.90
1140516	2881A	2961978	64.10	64.20	64.00	64.20
1140516	2881B	421530	62.20	62.40	62.20	62.40
1140516	2881C	1771217	52.10	52.10	51.80	51.90
1140516	2882	4653274385	59.90	63.00	59.60	63.00
1140516	2882A	4503642	61.80	62.00	61.80	61.90
1140516	2882B	3917735	61.30	61.40	61.30	61.40
1140516	2883	1110652109	16.75	17.20	16.75	17.15
1140516	2883B	5766644	7.78	7.79	7.75	7.79
1140516	2884	1328126547	29.95	30.10	29.85	30.10
1140516	2885	1146036743	33.55	33.55	33.00	33.50
1140516	2886	729042490	40.30	40.85	40.25	40.85
1140516	2887	938203439	16.60	17.00	16.60	16.95
1140516	2887E	3088450	50.50	50.60	50.50	50.60
1140516	2887F	53031	46.20	46.20	46.20	46.20
1140516	2887Z1	389303	15.95	16.00	15.95	15.95
1140516	2888	656854449	11.50	11.85	11.45	11.80
1140516	2888A	305376	38.10	38.20	38.10	38.20
1140516	2888B	1259873	38.05	38.15	38.00	38.15
1140516	2889	28545332	12.25	12.30	12.20	12.25
1140516	2890	974510404	22.90	23.30	22.90	23.10
1140516	2891	3430135920	41.05	42.00	41.00	42.00
1140516	2891B	27988
1140516	2891C	154882	59.70	59.80	59.70	59.80
1140516	2892	740933672	26.50	26.65	26.40	26.65
1140516	2897	28446847	9.62	9.63	9.55	9.60
1140516	2897B	1414506	11.85	11.95	11.85	11.95
1140516	2901	322740	25.90	26.20	25.30	25.60
1140516	2903	80819080	23.65	23.75	23.50	23.65
1140516	2904	786609	18.25	18.40	18.25	18.30
1140516	2905	14146815	13.15	13.25	13.00	13.15
1140516	2906	2947462	15.85	16.00	15.80	15.90
1140516	2908	10937140	20.55	20.70	20.45	20.60
1140516	2910	336665	21.70	21.70	21.50	21.65
1140516	2911	241493	5.30	5.31	5.10	5.24
1140516	2912	232982335	257.50	260.50	257.50	260.50
1140516	2913	43189132	16.90	17.70	16.90	17.35
1140516	2915	331024217	53.30	55.70	53.10	55.70
1140516	2923	395409	22.95	23.50	22.95	23.30
1140516	2929	3824495	11.25	11.25	10.90	11.10
1140516	2939	1911840	32.25	32.35	32.20	32.25
1140516	2945	56826	39.25	39.25	39.25	39.25
1140516	3002	3902429	13.90	14.90	13.70	14.15
1140516	3003	21489876	56.70	57.50	56.70	56.80
1140516	3004	450115476	119.50	121.00	118.50	121.00
1140516	3005	440759532	115.50	120.00	115.00	118.00
1140516	3006	42762048	55.70	55.70	54.30	54.40
1140516	3008	1249588780	2285.00	2305.00	2270.00	2275.00
1140516	3010	35523810	97.80	99.50	97.70	99.20
1140516	3011	4001889	13.80	13.95	13.65	13.90
1140516	3013	1346767999	107.50	108.50	104.50	107.00
1140516	3014	126701174	140.50	141.50	139.50	139.50
1140516	3015	32968075	54.60	55.00	54.30	54.70
1140516	3016	7364683	34.05	34.80	34.05	34.50
1140516	3017	2938707440	608.00	610.00	601.00	601.00
1140516	3018	721539	21.20	21.25	21.20	21.20
1140516	3019	2488196877	144.00	145.00	141.00	141.50
1140516	3021	31509853	19.70	20.00	18.45	18.70
1140516	3022	120386140	86.50	86.70	85.80	86.30
1140516	3023	129315410	234.00	236.50	232.50	233.50
1140516	3024	14226009	15.40	15.60	15.40	15.55
1140516	3025	15921854	54.00	54.10	52.50	52.70
1140516	3026	17312091	85.80	86.20	85.50	85.80
1140516	3027	281346221	37.80	41.00	37.65	40.15
1140516	3028	25198406	34.50	34.55	34.25	34.35
1140516	3029	204306669	128.00	128.50	125.50	125.50
1140516	3030	150736777	117.00	117.50	115.00	115.50
1140516	3031	5476033	18.85	19.20	18.85	19.05
1140516	3032	244691346	72.70	73.50	71.80	71.80
1140516	3033	36382645	33.35	33.50	33.25	33.25
1140516	3034	1137492901	535.00	535.00	521.00	522.00
1140516	3035	546516354	188.50	188.50	185.50	186.00
1140516	3036	516763764	121.50	122.00	119.50	121.00
1140516	3036A	10520800	50.80	51.00	50.80	51.00
1140516	3037	1231300769	102.50	103.50	101.00	102.00
1140516	3038	2292843	23.75	23.75	23.55	23.55
1140516	3040	4821417	45.35	46.15	45.35	45.80
1140516	3041	13058688	27.55	27.55	27.00	27.05
1140516	3042	115942725	95.90	96.20	95.10	95.10
1140516	3043	1747325	27.20	27.90	27.00	27.00
1140516	3044	303080623	204.00	204.50	199.50	200.00
1140516	3045	488523563	115.00	115.00	114.00	114.00
1140516	3046	5000945	45.20	45.70	45.20	45.30
1140516	3047	136372569	22.25	23.10	22.05	22.05
1140516	3048	14581755	27.55	27.55	26.95	27.05
1140516	3049	9552994	7.01	7.04	6.92	6.95
1140516	3050	8062762	14.15	14.20	14.00	14.10
1140516	3051	5899706	30.05	30.35	30.05	30.15
1140516	3052	25161925	13.20	13.25	12.95	12.95
1140516	3054	554247	24.05	24.05	23.35	23.85
1140516	3055	14499152	53.50	54.30	53.20	53.30
1140516	3056	233854284	37.00	37.95	36.85	37.50
1140516	3057	37447160	12.00	12.30	11.60	12.30
1140516	3058	3308619	11.10	11.20	11.05	11.20
1140516	3059	367947958	41.30	41.90	40.75	41.45
1140516	3060	17208908	25.25	25.25	24.80	24.85
1140516	3062	112210258	24.70	24.70	24.05	24.10
1140516	3090	255049563	77.30	77.60	75.60	75.60
1140516	3092	37368479	22.75	23.15	21.25	21.25
1140516	3094	2360961	25.55	25.55	25.05	25.30
1140516	3130	11282893	240.50	240.50	238.00	238.00
1140516	3138	8128395	90.10	91.50	89.60	91.50
1140516	3149	607519877	40.20	40.30	38.00	38.05
1140516	3150	4575129	26.30	27.35	23.70	23.70
1140516	3164	435309	20.25	20.60	20.25	20.35
1140516	3167	226282596	88.00	88.00	85.00	85.40
1140516	3168	1744268	49.50	49.55	49.30	49.40
1140516	3189	126817881	83.30	83.80	82.90	83.40
1140516	3209	177541160	38.05	38.85	38.05	38.40
1140516	3229	526747	13.80	14.15	13.80	13.85
1140516	3231	2781222358	112.00	112.50	110.50	111.00
1140516	3257	181914139	55.80	60.60	55.40	60.60
1140516	3266	7446974	15.55	15.70	15.45	15.55
1140516	3296	3289536	21.10	21.10	20.75	20.80
1140516	3305	46791981	64.50	65.30	64.00	64.40
1140516	3308	1485645	18.60	18.70	18.45	18.45
1140516	3311	10052108	38.00	39.20	38.00	38.80
1140516	3312	314122236	52.50	55.00	51.90	55.00
1140516	3321	177099	6.59	6.59	6.45	6.58
1140516	3338	12610524	54.60	54.60	53.40	53.50
1140516	3346	14200591	28.05	28.15	27.60	27.65
1140516	3356	33260018	52.60	53.10	52.10	52.40
1140516	3376	685120872	192.00	194.00	189.50	191.00
1140516	3380	9097414	27.45	27.80	27.25	27.35
1140516	3406	184243995	392.00	397.50	391.50	395.00
1140516	3413	162168182	304.00	304.50	302.00	303.00
1140516	3416	7911226	136.50	136.50	135.50	136.00
1140516	3419	2142600	14.75	14.95	14.60	14.65
1140516	3432	592748	16.70	16.70	15.20	16.35
1140516	3437	2886692	17.00	17.15	16.85	17.00
1140516	3443	814831530	1155.00	1160.00	1145.00	1155.00
1140516	3447	40302300	52.60	53.40	51.40	51.80
1140516	3450	2598298279	217.50	217.50	211.50	213.50
1140516	3454	25525572	116.50	117.00	115.50	116.50
1140516	3481	1125442198	14.15	14.25	13.95	14.05
1140516	3494	1657075	14.90	15.20	14.90	15.05
1140516	3501	14557023	58.60	58.90	58.40	58.80
1140516	3504	17550534	48.60	49.20	48.50	48.70
1140516	3515	116778385	212.00	215.00	211.00	213.00
1140516	3518	3484861	18.00	18.10	17.85	17.90
1140516	3528	881193390	91.10	92.40	86.90	91.00
1140516	3530	28562577	65.20	68.40	64.50	65.80
1140516	3532	12609591	81.40	81.50	80.50	80.60
1140516	3533	1926438225	1330.00	1345.00	1310.00	1315.00
1140516	3535	38605543	34.55	35.40	33.85	33.85
1140516	3543	991984	20.75	20.85	20.15	20.15
1140516	3545	38445667	68.20	68.30	66.80	66.90
1140516	3550	40254540	13.35	14.60	13.25	14.10
1140516	3557	32692667	53.90	54.40	52.40	54.10
1140516	3563	985283730	537.00	541.00	526.00	537.00
1140516	3576	32303209	8.05	8.50	8.04	8.40
1140516	3583	528258977	278.00	298.00	277.00	291.50
1140516	3588	5440842	51.80	51.80	50.50	50.60
1140516	3591	13825562	20.90	21.00	20.30	20.40
1140516	3592	57189471	338.50	343.00	338.50	340.50
1140516	3593	462491	9.14	9.14	8.98	9.12
1140516	3596	187801055	223.50	226.00	222.00	224.50
1140516	3605	237339767	56.60	57.90	55.80	57.40
1140516	3607	7097521	15.20	15.25	14.80	14.85
1140516	3617	189634974	264.50	276.00	262.50	276.00
1140516	3622	23878843	55.30	56.30	54.80	55.20
1140516	3645	648409397	57.40	60.20	57.00	59.20
1140516	3652	829328	31.00	31.20	30.80	30.90
1140516	3653	3505930890	1295.00	1380.00	1280.00	1380.00
1140516	3661	3442792890	2730.00	2750.00	2700.00	2730.00
1140516	3665	1537122104	610.00	622.00	608.00	621.00
1140516	3669	558879	34.55	35.00	34.35	34.85
1140516	3673	35370087	32.70	33.00	32.60	32.95
1140516	3679	15561090	138.50	140.00	138.00	138.50
1140516	3686	4039552	15.95	16.55	15.95	16.40
1140516	3694	35341229	49.70	50.10	49.20	49.50
1140516	3701	73372547	34.85	36.00	34.15	34.20
1140516	3702	630256752	68.20	70.30	67.70	68.00
1140516	3703	12809725	24.70	24.80	24.60	24.65
1140516	3704	336904472	30.25	31.85	30.00	31.80
1140516	3705	80980850	60.60	61.80	60.60	61.40
1140516	3706	8446572598	62.10	65.00	61.50	62.00
1140516	3708	67472703	75.40	78.50	75.00	78.50
1140516	3711	1535378483	148.50	149.00	145.50	147.00
1140516	3712	83910551	51.00	51.60	50.70	50.70
1140516	3714	33934706	37.60	37.90	37.35	37.85
1140516	3715	59547599	45.30	45.75	44.85	45.15
1140516	3716	13509110	37.25	37.65	37.00	37.50
1140516	4104	21253915	85.60	86.50	85.40	86.10
1140516	4106	2546111	22.80	22.95	22.70	22.80
1140516	4108	1453677	14.50	14.85	14.50	14.60
1140516	4119	4255799	70.20	70.50	70.10	70.20
1140516	4133	8232959	30.60	30.80	30.20	30.30
1140516	4137	14094672	117.50	118.50	117.00	118.50
1140516	4142	35563979	18.60	19.05	18.50	18.50
1140516	4148	541455	47.80	48.00	47.00	47.40
1140516	4155	2008101	17.55	18.00	17.50	17.85
1140516	4164	28088099	41.65	42.15	41.20	41.60
1140516	4190	176925	36.25	36.75	36.25	36.75
1140516	4306	8490837	16.40	16.50	16.35	16.50
1140516	4414	886480	3.47	3.55	3.46	3.51
1140516	4426	1882930	12.40	12.40	11.95	12.00
1140516	4438	5822095	86.70	88.50	86.70	87.80
1140516	4439	1156139	87.00	87.90	87.00	87.60
1140516	4440	863975	18.35	18.40	18.15	18.30
1140516	4526	160516822	28.15	28.25	27.75	27.80
1140516	4532	216542666	30.95	32.00	30.75	31.30
1140516	4536	29483667	195.50	196.00	193.50	195.50
1140516	4540	94460521	43.00	43.95	42.60	43.50
1140516	4545	15860698	39.30	39.75	38.00	38.40
1140516	4551	19642777	97.80	97.90	96.30	96.70
1140516	4552	7975226	24.25	24.70	24.05	24.55
1140516	4555	15803083	41.45	42.35	41.00	42.00
1140516	4557	7150377	110.00	110.00	108.50	108.50
1140516	4560	13272371	35.30	35.80	34.70	35.40
1140516	4562	197013865	58.10	58.70	57.30	58.60
1140516	4564	10160646	18.25	18.35	18.00	18.00
1140516	4566	49949491	63.50	63.50	62.30	62.50
1140516	4569	19279497	149.00	150.50	145.00	147.00
1140516	4571	573908961	164.00	173.00	162.00	166.50
1140516	4572	303303862	190.00	190.00	183.50	188.00
1140516	4576	630694648	140.50	142.00	138.50	138.50
1140516	4581	1426121	57.00	57.00	56.20	56.30
1140516	4583	1175023100	738.00	765.00	738.00	747.00
1140516	4588	100409999	81.00	88.00	81.00	82.10
1140516	4720	4102804	17.20	17.30	17.15	17.25
1140516	4722	462605961	62.20	62.30	60.10	61.90
1140516	4736	29556023	127.50	129.50	127.50	128.00
1140516	4737	6935366	68.80	69.80	68.20	69.20
1140516	4739	9400374	50.60	50.60	49.40	49.40
1140516	4746	18360135	67.60	67.80	66.50	66.80
1140516	4755	5305515	112.00	113.00	111.00	112.50
1140516	4763	4456495107	839.00	903.00	836.00	892.00
1140516	4764	584955	43.55	43.55	43.00	43.55
1140516	4766	144847055	359.00	362.00	352.00	353.50
1140516	4770	125023789	239.50	246.00	239.00	244.50
1140516	4771	21036762	211.50	211.50	208.00	210.50
1140516	4807	2335049	17.85	18.05	17.35	17.40
1140516	4904	528773481	89.10	89.70	88.20	89.10
1140516	4906	17898303	27.30	27.60	27.25	27.45
1140516	4912	16146510	92.80	92.80	90.50	90.50
1140516	4915	75326849	78.10	78.60	77.60	77.60
1140516	4916	376463029	46.90	46.90	44.40	44.95
1140516	4919	45145391	73.80	74.00	73.10	73.50
1140516	4927	20857153	23.45	23.80	23.15	23.20
1140516	4930	3959741	23.90	24.15	23.85	23.85
1140516	4934	14423131	10.45	11.25	10.30	10.85
1140516	4935	4024950	45.70	45.70	45.25	45.25
1140516	4938	674788218	88.00	89.30	87.70	88.20
1140516	4942	5304996	39.10	39.10	38.75	39.00
1140516	4943	74156	11.35	11.35	11.15	11.25
1140516	4949	186046229	45.70	46.65	44.65	46.15
1140516	4952	4874213	44.00	44.20	43.70	43.95
1140516	4956	82793596	27.05	28.35	27.05	27.15
1140516	4958	399819411	102.50	103.50	101.00	101.50
1140516	4960	13721056	13.20	13.40	13.10	13.30
1140516	4961	557806996	228.50	228.50	217.00	217.50
1140516	4967	149293232	76.80	78.40	76.10	77.40
1140516	4968	148073348	134.50	135.50	132.50	134.00
1140516	4976	9327773	29.05	29.50	28.80	28.95
1140516	4977	218975018	92.90	93.40	89.70	89.80
1140516	4989	1083189	16.05	16.25	15.90	16.00
1140516	4994	5275973	94.10	94.10	91.30	91.30
1140516	4999	739325	26.05	26.15	25.95	26.15
1140516	5007	1372843	51.90	52.10	51.90	51.90
1140516	5203	28905076	112.00	112.00	108.00	108.00
1140516	5215	3845720	40.50	42.00	40.25	40.40
1140516	5222	21761214	105.50	107.00	105.50	107.00
1140516	5225	121535074	96.40	96.40	93.90	95.70
1140516	5234	217298970	189.50	192.50	184.50	186.00
1140516	5243	22050077	48.45	49.15	48.40	49.10
1140516	5244	63048224	46.30	46.50	45.05	45.25
1140516	5258	15416663	67.10	68.20	67.10	67.90
1140516	5269	945776795	1975.00	1985.00	1940.00	1980.00
1140516	5283	2153752	87.00	87.20	87.00	87.20
1140516	5284	407373079	151.50	158.00	150.50	156.50
1140516	5285	2247431	46.60	46.85	46.10	46.50
1140516	5288	18075100	150.00	153.00	149.00	152.50
1140516	5292	3984832	149.00	150.00	149.00	149.00
1140516	5306	18220696	104.00	106.50	103.50	105.00
1140516	5388	326311407	105.00	105.00	101.50	103.00
1140516	5434	97939965	256.50	259.50	254.50	259.50
1140516	5469	243937289	56.80	58.20	56.30	57.50
1140516	5471	3934571	36.15	36.25	35.95	36.10
1140516	5484	10367418	42.50	43.00	42.15	42.35
1140516	5515	16475381	28.20	28.30	28.10	28.15
1140516	5519	14797672	35.60	36.00	35.20	35.50
1140516	5521	20042644	12.70	12.80	12.50	12.55
1140516	5522	142687213	62.10	62.50	60.60	62.00
1140516	5525	1333800	32.60	33.00	32.50	33.00
1140516	5531	13055272	10.45	10.65	10.35	10.40
1140516	5533	1458964	18.30	18.45	18.30	18.35
1140516	5534	256866139	94.70	97.30	94.30	96.00
1140516	5538	155880	30.80	31.55	30.80	31.55
1140516	5546	131040	30.00	30.00	29.05	29.95
1140516	5607	21089651	37.65	38.35	37.50	38.25
1140516	5608	132477714	17.40	18.60	17.40	18.25
1140516	5706	259083274	63.30	65.50	63.10	63.80
1140516	5871	1286528975	124.50	128.00	124.50	126.50
1140516	5871A	1677849	100.50	100.50	100.50	100.50
1140516	5876	333474180	46.65	46.90	46.10	46.45
1140516	5880	194064425	24.95	25.05	24.85	25.05
1140516	5906	50186	49.50	49.50	49.50	49.50
1140516	5907	930793	7.93	7.93	7.81	7.83
1140516	6005	54853353	26.75	26.80	26.35	26.35
1140516	6024	10273419	50.90	51.10	50.80	51.00
1140516	6108	1594244	15.00	15.00	14.70	14.80
1140516	6112	62556177	51.30	51.30	50.50	50.50
1140516	6115	2325407	51.70	51.70	51.30	51.70
1140516	6116	15813595	7.56	7.62	7.55	7.60
1140516	6117	230217679	92.10	93.00	91.00	91.20
1140516	6120	8003981	11.70	11.80	11.65	11.65
1140516	6128	4417591	31.80	32.00	31.70	31.80
1140516	6133	4217533	15.75	15.90	15.40	15.50
1140516	6136	7919376	24.00	24.05	23.80	24.00
1140516	6139	582894380	255.00	257.50	251.00	253.50
1140516	6141	5996850	10.75	10.75	10.20	10.20
1140516	6142	3784351	9.40	9.40	9.16	9.17
1140516	6152	1821461	9.60	9.60	9.48	9.58
1140516	6153	8997168	12.15	12.25	12.10	12.25
1140516	6155	1558427	23.50	23.70	23.30	23.30
1140516	6164	986719	12.05	12.15	11.95	12.00
1140516	6165	104813700	59.10	60.30	58.50	59.10
1140516	6166	50255983	75.30	75.90	74.50	74.50
1140516	6168	3724908	17.00	17.15	16.70	16.85
1140516	6176	341442701	153.00	154.50	151.50	153.00
1140516	6177	78641632	47.70	49.20	47.50	48.45
1140516	6183	1366126	94.20	94.80	93.20	93.20
1140516	6184	5926725	54.10	54.20	53.70	54.10
1140516	6189	33987792	73.60	74.50	73.20	74.20
1140516	6191	640204806	75.10	75.30	72.10	73.00
1140516	6192	21150281	104.50	104.50	102.50	103.00
1140516	6196	352297786	169.50	172.50	168.50	169.00
1140516	6197	138468799	142.50	142.50	138.50	139.00
1140516	6201	4547353	59.10	59.50	58.20	59.10
1140516	6202	20362435	44.90	44.90	44.05	44.20
1140516	6205	6408420	52.50	52.50	51.90	52.00
1140516	6206	460144568	119.50	119.50	114.00	115.00
1140516	6209	15841780	26.80	26.90	26.40	26.40
1140516	6213	191189219	76.10	76.10	73.60	74.00
1140516	6214	54658512	121.50	121.50	120.00	120.00
1140516	6215	1875223183	113.00	117.00	111.00	113.00
1140516	6216	5331651	33.65	33.85	33.45	33.50
1140516	6224	7785312	47.10	48.65	47.10	48.15
1140516	6225	256846	11.65	12.20	11.35	12.20
1140516	6226	1372677	7.45	7.60	7.37	7.55
1140516	6230	40066425	147.00	155.00	145.00	155.00
1140516	6235	31288851	55.20	55.20	53.50	53.70
1140516	6239	462742502	120.00	120.00	117.50	118.50
1140516	6243	40773805	39.15	41.35	38.65	40.10
1140516	6257	148970053	75.80	76.50	75.00	75.00
1140516	6269	55100910	59.00	59.90	58.80	59.60
1140516	6271	48343557	112.00	112.50	111.00	112.50
1140516	6277	1935142	68.50	68.60	68.20	68.50
1140516	6278	104705047	106.00	108.00	105.50	107.50
1140516	6281	6205189	73.20	74.40	72.90	73.00
1140516	6282	125851887	27.00	28.20	27.00	27.75
1140516	6283	2901503	23.35	23.55	23.25	23.25
1140516	6285	329112987	130.50	131.00	127.50	128.00
1140516	6288	11513739	21.35	21.70	21.10	21.10
1140516	6405	35374243	30.00	30.25	28.15	29.15
1140516	6409	234599845	1525.00	1545.00	1510.00	1535.00
1140516	6412	331675669	108.00	116.00	108.00	116.00
1140516	6414	316220285	292.00	299.50	291.50	297.50
1140516	6415	525240801	394.00	395.00	388.00	388.00
1140516	6416	17798964	91.50	92.10	90.70	90.70
1140516	6423	6139166	92.80	95.00	92.00	94.90
1140516	6426	33258054	73.60	77.90	73.00	77.00
1140516	6431	1167134	19.05	19.05	18.60	18.90
1140516	6438	865697999	172.00	178.00	172.00	175.00
1140516	6442	430260556	468.50	468.50	451.00	455.00
1140516	6443	109688831	15.30	16.05	15.25	15.70
1140516	6446	732385042	500.00	509.00	499.00	499.50
1140516	6449	17046377	109.00	109.00	106.50	106.50
1140516	6451	116736119	141.50	143.00	138.50	141.00
1140516	6456	20165701	48.50	49.65	48.50	49.50
1140516	6464	200199	80.00	80.00	80.00	80.00
1140516	6472	416722097	720.00	721.00	711.00	714.00
1140516	6477	35949936	31.20	32.40	31.20	31.85
1140516	6491	35209702	351.50	357.50	351.00	351.00
1140516	6504	3349147	58.50	59.70	57.30	57.70
1140516	6505	185350696	39.50	39.75	39.00	39.40
1140516	6515	1759659554	980.00	997.00	960.00	963.00
1140516	6525	9231528	71.60	71.80	71.40	71.70
1140516	6526	78832190	540.00	543.00	537.00	542.00
1140516	6531	99392660	255.00	255.50	252.00	253.50
1140516	6533	85971129	297.50	297.50	288.00	289.50
1140516	6534	1877864	78.20	78.40	77.00	78.20
1140516	6541	8781787	53.90	54.70	53.50	54.50
1140516	6550	33510077	44.35	44.50	43.30	43.40
1140516	6552	1077559	27.30	27.60	27.30	27.35
1140516	6558	792528302	51.90	54.60	51.50	52.60
1140516	6573	222741	11.80	11.80	11.60	11.60
1140516	6579	26276739	133.50	133.50	127.50	128.50
1140516	6581	1470180	107.00	108.00	106.50	106.50
1140516	6582	1153842	39.95	41.15	39.95	40.90
1140516	6585	21071334	129.00	133.00	129.00	130.50
1140516	6591	1227626249	71.70	73.50	69.20	73.00
1140516	6592	13694539	71.80	71.80	71.00	71.30
1140516	6592A
1140516	6592B	1205391	96.80	97.00	96.80	97.00
1140516	6598	1997266	20.50	20.50	19.90	20.10
1140516	6605	124747011	188.00	191.00	186.50	190.50
1140516	6606	1531830	26.15	26.35	25.95	25.95
1140516	6625	64938124	88.80	89.80	87.00	87.90
1140516	6641	311002	23.60	23.70	23.35	23.70
1140516	6645	736809	20.95	20.95	19.90	19.90
1140516	6655
1140516	6657	127198483	74.50	76.50	72.50	74.80
1140516	6658	698208002	85.40	87.00	81.80	81.80
1140516	6666	486123	42.70	43.40	42.70	42.80
1140516	6668	40613086	38.50	39.00	37.30	37.85
1140516	6669	4897535525	2400.00	2410.00	2355.00	2380.00
1140516	6670	292220954	343.00	352.00	342.50	349.00
1140516	6671	1899447	40.95	40.95	40.70	40.75
1140516	6672	23791393	70.70	72.80	70.50	72.00
1140516	6674	1811683	22.55	22.60	21.00	21.95
1140516	6689	9390477	90.20	90.20	88.90	88.90
1140516	6691	579510989	427.50	452.50	427.50	445.00
1140516	6695	196176104	45.35	48.75	45.20	46.00
1140516	6698	1321845	28.75	29.00	28.35	28.65
1140516	6706	56465010	72.80	73.30	72.00	72.20
1140516	6715	8931197	129.00	129.50	126.00	126.00
1140516	6719	22242307	196.50	199.00	196.50	198.50
1140516	6742	28226628	55.60	56.70	55.40	55.90
1140516	6743	3520778	31.80	32.00	31.20	31.30
1140516	6753	131629065	107.50	109.50	106.50	106.50
1140516	6754	3201083	61.00	61.20	60.40	61.20
1140516	6756	3733086	102.00	103.00	101.50	102.00
1140516	6757	1113675757	96.50	97.70	95.00	95.00
1140516	6768	124176346	117.00	117.00	112.50	113.00
1140516	6770	212388434	15.60	15.60	15.30	15.30
1140516	6771	7054235	60.90	62.90	60.50	60.50
1140516	6776	1188713	55.40	55.50	55.30	55.40
1140516	6781	1611088579	971.00	988.00	946.00	951.00
1140516	6782	40043883	183.50	184.50	181.00	181.00
1140516	6789	375492988	217.50	228.00	217.50	225.00
1140516	6790	5144392	42.35	42.70	42.35	42.70
1140516	6792	10404038	61.50	61.90	60.50	60.80
1140516	6794	1020700	64.70	64.70	63.50	64.40
1140516	6796	1492681	77.20	78.40	77.20	78.00
1140516	6799	222536685	121.50	122.00	117.50	121.00
1140516	6805	878107525	591.00	592.00	580.00	584.00
1140516	6806	206304604	91.10	92.70	90.00	90.00
1140516	6807	5848806	75.40	77.60	74.30	74.80
1140516	6830	16669363	131.50	132.00	130.50	131.00
1140516	6834	34366263	36.30	37.40	35.95	36.20
1140516	6835	38118727	42.40	43.45	41.00	41.95
1140516	6838	4293542	24.70	24.80	24.55	24.70
1140516	6854	26437479	151.00	153.00	148.50	149.00
1140516	6861	6525675	57.50	57.50	55.50	55.80
1140516	6862	23593248	151.00	151.00	146.50	148.00
1140516	6863	33695160	183.00	185.00	180.00	181.00
1140516	6869	477806538	159.50	167.00	159.50	161.00
1140516	6873	349328317	231.50	236.00	228.50	230.00
1140516	6885	2888892	23.80	23.80	22.30	22.85
1140516	6887	10254684	86.20	88.10	85.60	87.50
1140516	6890	435023163	331.50	331.50	321.00	322.00
1140516	6901	8085693	22.50	22.75	22.40	22.60
1140516	6902	11388264	93.60	93.60	93.60	93.60
1140516	6906	27581548	147.00	147.00	140.00	140.00
1140516	6914	2952571	136.00	138.00	136.00	136.50
1140516	6916	16545503	25.15	25.25	24.00	24.50
1140516	6919	1428952684	786.00	832.00	785.00	829.00
1140516	6923	1484332	74.50	75.10	74.20	74.90
1140516	6924	72600	72.60	72.60	72.60	72.60
1140516	6928	5625634	50.70	51.10	49.80	49.95
1140516	6931	2039557	56.20	57.80	56.20	57.50
1140516	6933	20385540	160.00	160.00	155.00	156.00
1140516	6936	12366962	40.55	40.55	39.70	40.00
1140516	6937	38424961	201.00	204.00	200.50	203.50
1140516	6949	6815521	127.50	129.00	126.00	128.50
1140516	6951	2403381	70.00	70.00	69.30	69.80
1140516	6952	568566	49.35	49.50	49.10	49.15
1140516	6955	3932500	161.00	164.00	161.00	164.00
1140516	6957	21296310	179.00	182.00	176.00	180.00
1140516	6958	843849	21.10	21.30	21.05	21.20
1140516	6962	520109466	56.00	57.30	55.50	56.30
1140516	6965	21190108	108.00	108.50	107.50	108.00
1140516	6969	61705	30.10	30.10	30.10	30.10
1140516	6988	20300	20.30	20.30	20.30	20.30
1140516	6994	86215566	127.50	128.00	119.00	119.00
1140516	7631	2149369	95.30	98.80	95.20	98.80
1140516	7705	2255977	55.80	55.90	55.60	55.70
1140516	7722	100724836	618.00	631.00	615.00	628.00
1140516	7732	844290	41.45	41.55	41.05	41.45
1140516	7736	4239049	105.50	108.00	105.00	107.50
1140516	8011	33926536	22.50	23.25	22.50	22.50
1140516	8016	140731933	217.50	218.00	214.00	217.00
1140516	8021	6661073	29.50	29.50	28.95	29.05
1140516	8028	1072048814	140.50	142.00	136.50	137.50
1140516	8033	107734928	64.20	64.50	63.60	63.70
1140516	8039	145067956	47.35	48.50	47.00	48.50
1140516	8045	61023924	94.00	95.30	90.30	90.40
1140516	8046	92991200	105.50	107.00	105.00	105.00
1140516	8070	215873942	46.60	47.90	45.95	47.40
1140516	8072	220966255	45.55	45.55	43.20	43.65
1140516	8081	60633208	227.50	228.50	226.00	226.50
1140516	8101	221522	14.45	14.95	14.45	14.85
1140516	8103	8825956	47.45	47.50	47.25	47.30
1140516	8104	30380692	37.60	38.90	37.10	37.10
1140516	8105	7686576	13.10	13.25	12.95	12.95
1140516	8110	16272151	13.45	13.45	13.20	13.25
1140516	8112	100889543	52.50	52.50	51.60	51.60
1140516	8112A	324547	44.20	44.20	44.05	44.10
1140516	8114	407498119	292.50	304.00	291.50	304.00
1140516	8131	3640336	27.20	27.35	27.05	27.15
1140516	8150	45616606	28.55	28.60	28.25	28.50
1140516	8162	352480	34.20	34.95	34.20	34.90
1140516	8163	11197557	38.75	39.10	38.40	38.60
1140516	8201	585644	11.95	12.00	11.95	11.95
1140516	8210	312533516	295.00	295.00	290.00	293.50
1140516	8213	3932505	31.55	31.85	31.50	31.85
1140516	8215	14507436	24.10	25.20	24.10	25.00
1140516	8222	566261939	66.00	66.20	63.80	63.80
1140516	8249	91024805	49.30	49.85	48.80	48.80
1140516	8261	28407363	80.00	80.70	79.50	80.40
1140516	8271	7576655	51.80	51.80	50.40	50.70
1140516	8341	5027045	79.00	80.30	79.00	80.20
1140516	8367	5151042	49.40	49.70	49.10	49.60
1140516	8374	311674228	108.50	109.50	105.00	106.00
1140516	8404	17144101	22.75	22.75	22.05	22.10
1140516	8411	565304	12.90	13.00	12.80	13.00
1140516	8422	56906588	190.50	190.50	189.00	190.50
1140516	8429	1595944	9.00	9.07	8.94	9.06
1140516	8438	16918785	31.40	34.35	31.40	34.35
1140516	8442	9057256	88.10	89.10	88.00	88.20
1140516	8443	164016	11.80	11.85	11.80	11.80
1140516	8454	66456307	309.50	310.00	308.00	308.00
1140516	8462	22249052	131.50	132.50	129.00	129.50
1140516	8463	1502029	24.75	24.75	23.80	24.35
1140516	8464	364669249	430.00	445.00	430.00	444.50
1140516	8466	1957118	28.25	28.75	28.25	28.75
1140516	8467	13092358	182.50	183.50	179.50	181.50
1140516	8473	17763394	32.70	33.40	32.40	33.10
1140516	8476	4704280	22.60	23.45	22.60	23.05
1140516	8478	32140270	158.50	163.00	158.00	163.00
1140516	8481	865031	49.45	50.00	49.20	49.40
1140516	8482	3584198	64.60	65.40	64.30	64.40
1140516	8487	4022512	80.10	80.50	79.00	79.00
1140516	8488	253515	12.20	12.20	11.80	11.95
1140516	8499	19110190	148.00	151.00	146.50	150.50
1140516	8926	142504262	44.50	45.20	44.50	45.00
1140516	8940	2516483	22.85	22.85	22.60	22.70
1140516	8996	340326222	244.00	244.00	238.50	239.00
1140516	9103	8521603	5.19	5.31	5.12	5.23
1140516	910322	268878	25.10	25.50	25.10	25.35
1140516	9105	161488140	6.81	6.86	6.70	6.77
1140516	910861	132873	5.08	5.08	5.02	5.05
1140516	9110	19330	6.45	6.45	6.44	6.44
1140516	911608	118906	3.23	3.24	3.16	3.18
1140516	911622	59060	4.06	4.13	4.05	4.13
1140516	911868	1435919	1.28	1.29	1.25	1.28
1140516	912000	951506	2.88	2.88	2.84	2.85
1140516	9136	1928812	7.00	7.00	6.91	6.98
1140516	9802	183807316	111.50	111.50	106.00	107.00
1140516	9902	15126933	15.15	16.55	15.15	16.55
1140516	9904	237287203	33.10	33.40	32.85	33.00
1140516	9905	740756	23.10	23.20	23.05	23.20
1140516	9906	7812740	86.90	86.90	85.00	85.00
1140516	9907	123509541	20.55	20.80	20.40	20.50
1140516	9908	1790790	30.95	31.10	30.95	31.05
1140516	9910	100096162	126.00	126.00	123.00	124.00
1140516	9911	20022712	87.00	87.10	86.40	86.70
1140516	9912	667745	11.60	11.65	11.50	11.60
1140516	9914	603989677	129.00	129.50	122.00	122.00
1140516	9917	50853333	117.00	119.50	117.00	119.00
1140516	9918	861370	39.25	39.80	39.00	39.80
1140516	9919	50502964	17.15	17.55	16.75	16.90
1140516	9921	372538403	131.50	131.50	122.00	123.00
1140516	9924	10892047	47.85	48.90	47.85	48.80
1140516	9925	5261989	41.35	41.40	41.25	41.30
1140516	9926	247741	51.50	51.70	51.00	51.20
1140516	9927	10163882	70.60	71.10	70.50	70.90
1140516	9928	1045119	16.15	16.45	15.95	16.10
1140516	9929	71515	16.40	16.40	15.75	15.75
1140516	9930	12247014	79.60	80.50	79.60	79.60
1140516	9931	57244	35.30	35.30	35.30	35.30
1140516	9933	351323157	27.10	27.60	26.95	27.40
1140516	9934	5332009	11.20	11.25	11.15	11.20
1140516	9935	21759897	24.60	25.35	24.60	25.20
1140516	9937	1849848	62.50	62.90	62.20	62.90
1140516	9938	63136901	58.60	59.00	58.30	58.90
1140516	9939	54465325	152.00	153.50	151.50	153.50
1140516	9940	5137300	28.05	28.30	28.05	28.30
1140516	9941	57173618	113.50	115.00	113.50	115.00
1140516	9941A	662951	50.90	51.00	50.90	51.00
1140516	9942	3968719	117.50	118.50	117.50	118.00
1140516	9943	5226694	77.70	78.20	77.70	78.10
1140516	9944	1828897	16.95	17.15	16.85	17.15
1140516	9945	196905566	31.00	31.45	30.60	31.40
1140516	9946	6489896	19.85	20.05	19.75	19.90
1140516	9955	32062110	29.10	29.70	28.85	28.85
1140516	9958	915656939	181.50	185.00	177.50	178.00

上市股票除權除息預告

證券代號	證券名稱	除權息日
00690	兆豐藍籌30	1140519
00730	富邦臺灣優質高息	1140519
00731	復華富時高息低波	1140520
00771	元大US高息特別股	1140522
00775B	新光投等債15+	1140521
00850	元大臺灣ESG永續	1140522
00878	國泰永續高股息	1140519
00891	中信關鍵半導體	1140519
00894	中信小資高價30	1140519
00900	富邦特選高股息30	1140519
00929	復華台灣科技優息	1140520
00930	永豐ESG低碳高息	1140527
00932	兆豐永續高息等權	1140519
00934	中信成長高股息	1140519
00936	台新永續高息中小	1140516
00939	統一台灣高息動能	1140603
00944	野村趨勢動能高息	1140519
00945B	凱基美國非投等債	1140519
00946	群益科技高息成長	1140604
00963	中信全球高股息	1140519
00964	中信亞太高股息	1140519
01001T	土銀富邦R1	1140515
01002T	土銀國泰R1	1140515
01007T	兆豐國泰R2	1140515
1215	卜蜂	1140528
1233	天仁	1140716
1234	黑松	1140630
1319	東陽	1140620
1323	永裕	1140605
1568	倉佑	1140528
1587	吉茂	1140606
1598	岱宇	1140602
1702	南僑	1140603
1708	東鹼	1140528
2020	美亞	1140611
2031	新光鋼	1140619
2105	正新	1140612
2313	華通	1140603
2332	友訊	1140527
2359	所羅門	1140710
2385	群光	1140617
2426	鼎元	1140527
2450	神腦	1140619
2467	志聖	1140528
2506	太設	1140619
2612	中航	1140528
2636	台驊控股	1140610
3015	全漢	1140611
3231	緯創	1140603
3443	創意	1140603
3447	展達	1140624
3481	群創	1140522
3543	州巧	1140602
3596	智易	1140602
3705	永信	1140624
3715	定穎投控	1140527
4958	臻鼎-KY	1140612
5234	達興材料	1140527
5522	遠雄	1140626
6525	捷敏-KY	1140527
6655	科定	1140630
6658	聯策	1140522
6672	騰輝電子-KY	1140627
6754	匯僑設計	1140701
7631	聚賢研發-創	1140627
8045	達運光電	1140703
8487	愛爾達-創	1140603
911608	明輝-DR	1140520