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 (2025/05/09)

證券代號	證券名稱	開盤價	最高價	最低價	收盤價	漲跌價差
1140512	0050	2507567763	175.50	177.00	175.50	176.70
1140512	0051	3498512	71.45	71.80	71.30	71.50
1140512	0052	50966504	168.50	170.30	168.50	169.70
1140512	0053	1007309	93.25	93.90	93.25	93.65
1140512	0055	6539323	26.85	27.31	26.85	27.23
1140512	0056	1090570027	33.39	33.54	33.31	33.47
1140512	0057	1709383	131.55	131.55	131.35	131.50
1140512	0061	5668550	17.78	18.04	17.78	17.95
1140512	006203	359219	81.80	81.80	81.55	81.55
1140512	006204	326862	106.45	106.45	106.45	106.45
1140512	006205	6960271	30.78	31.17	30.78	31.05
1140512	006206	993458	29.80	30.06	29.80	29.96
1140512	006207	2205156	23.11	23.44	23.11	23.44
1140512	006208	625721611	103.15	103.90	103.15	103.55
1140512	00625K
1140512	00631L	1448941366	185.35	187.40	184.90	186.40
1140512	00632R	1144188690	23.81	23.83	23.65	23.70
1140512	00633L	269805450	37.59	38.01	37.37	37.59
1140512	00634R	1300239	3.79	3.81	3.78	3.80
1140512	00635U	152804888	36.25	36.32	36.04	36.20
1140512	00636	145721215	21.65	22.11	21.65	21.93
1140512	00636K	1450	7.25	7.25	7.25	7.25
1140512	00637L	859084407	15.04	15.18	14.95	15.02
1140512	00638R	4097105	7.90	7.93	7.88	7.92
1140512	00639	24643834	10.67	10.90	10.67	10.87
1140512	00640L	19615409	50.25	50.30	49.75	50.30
1140512	00641R	10463615	5.84	5.87	5.83	5.84
1140512	00642U	91235894	14.72	14.85	14.72	14.83
1140512	00643	36864390	12.00	12.13	12.00	12.09
1140512	00643K
1140512	00645	16626826	37.73	37.78	37.58	37.77
1140512	00646	289657867	54.40	54.45	54.25	54.40
1140512	00647L	17859633	83.75	84.00	83.65	84.00
1140512	00648R	13697555	5.12	5.12	5.10	5.10
1140512	00650L	306467727	14.02	14.24	13.94	14.11
1140512	00651R	6145103	6.18	6.18	6.10	6.12
1140512	00652	37387677	35.41	36.54	35.41	36.51
1140512	00653L	37687650	54.10	56.60	54.10	56.50
1140512	00654R	5731636	6.64	6.64	6.41	6.42
1140512	00655L	87128005	26.04	26.21	25.79	25.95
1140512	00656R	3652657	7.00	7.03	6.99	7.03
1140512	00657	1219268	44.14	44.23	44.10	44.20
1140512	00657K	2936	14.68	14.68	14.68	14.68
1140512	00660	2747191	38.21	38.82	38.21	38.80
1140512	00661	4021602	48.14	48.26	48.05	48.26
1140512	00662	183739459	79.35	79.70	79.35	79.65
1140512	00663L	10791325	171.25	171.25	169.30	170.40
1140512	00664R	81280385	3.84	3.85	3.81	3.82
1140512	00665L	430434257	9.57	9.81	9.54	9.66
1140512	00666R	1708451	9.80	9.82	9.71	9.78
1140512	00668	9610017	45.87	46.04	45.87	45.99
1140512	00668K	3006	15.03	15.03	15.03	15.03
1140512	00669R	15171020	6.45	6.47	6.44	6.47
1140512	00670L	153350120	112.65	113.25	112.65	113.20
1140512	00671R	63633858	3.53	3.53	3.51	3.52
1140512	00673R	74156112	7.64	7.64	7.58	7.59
1140512	00674R	51542320	7.72	7.77	7.72	7.75
1140512	00675L	369444363	73.70	74.55	73.65	74.20
1140512	00676R	32067720	13.00	13.02	12.94	12.96
1140512	00678	14992894	23.53	23.53	23.37	23.41
1140512	00680L	215709797	7.13	7.13	7.10	7.11
1140512	00681R	1012560	21.13	21.13	21.08	21.13
1140512	00682U	195023	20.42	20.42	20.42	20.42
1140512	00683L	3148201	21.24	21.36	21.24	21.34
1140512	00684R	1859181	15.58	15.59	15.57	15.57
1140512	00685L	52027757	66.20	66.95	66.10	66.65
1140512	00686R	4693660	2.33	2.34	2.32	2.33
1140512	00688L	82412782	7.10	7.10	7.07	7.09
1140512	00689R	2283061	21.71	21.73	21.71	21.73
1140512	00690	30095343	31.84	32.03	31.84	31.97
1140512	00692	44120267	40.98	41.21	40.98	41.11
1140512	00693U	15297143	20.18	20.19	20.09	20.11
1140512	00700	20658869	16.49	16.55	16.36	16.48
1140512	00701	16014889	27.65	27.73	27.58	27.61
1140512	00702	864592	22.32	22.33	22.30	22.33
1140512	00703	2675250	18.34	18.40	18.28	18.34
1140512	00706L	83593770	6.27	6.29	6.23	6.25
1140512	00707R	28320	28.32	28.32	28.32	28.32
1140512	00708L	263204718	56.40	56.70	55.75	56.35
1140512	00709	7165228	30.82	31.07	30.82	31.06
1140512	00710B	6185939	18.22	18.31	18.22	18.28
1140512	00711B	4664589	14.63	14.75	14.63	14.74
1140512	00712	220757498	8.47	8.54	8.47	8.53
1140512	00713	838363111	51.55	51.75	51.30	51.35
1140512	00714	2119439	19.54	19.55	19.52	19.53
1140512	00715L	698349941	9.70	9.84	9.69	9.84
1140512	00717	2474930	14.13	14.14	14.12	14.12
1140512	00728	6200668	28.87	29.12	28.87	29.12
1140512	00730	3092994	21.62	21.75	21.62	21.73
1140512	00731	28523535	66.20	66.45	66.20	66.25
1140512	00733	40338096	38.99	39.22	38.95	39.15
1140512	00735	7196424	30.25	30.52	30.24	30.50
1140512	00736	2754125	22.88	23.01	22.87	23.01
1140512	00737	8498630	29.17	29.23	29.12	29.17
1140512	00738U	33429785	27.83	28.09	27.74	28.02
1140512	00739	681953	21.07	21.09	21.05	21.09
1140512	00752	106357402	22.98	23.02	22.72	22.90
1140512	00753L	366313594	9.72	9.85	9.66	9.77
1140512	00757	220105283	93.40	93.80	93.35	93.60
1140512	00762	11013192	60.70	61.05	60.70	61.05
1140512	00763U	17692974	26.66	26.80	26.60	26.77
1140512	00770	20274238	41.26	41.56	41.26	41.51
1140512	00771	316717	15.68	15.75	15.68	15.74
1140512	00775B	29543
1140512	00783	1754730	18.30	18.51	18.30	18.50
1140512	00830	349499436	35.61	35.85	35.58	35.83
1140512	00850	42978142	41.44	41.60	41.36	41.52
1140512	00851	516208	44.25	44.30	44.25	44.30
1140512	00852L	7421942	23.23	23.30	23.21	23.28
1140512	00861	32786320	39.61	40.80	39.61	40.80
1140512	00865B	17295990	44.28	44.37	44.27	44.37
1140512	00875	9215124	36.00	36.23	36.00	36.22
1140512	00876	3891047	33.36	33.63	33.36	33.59
1140512	00878	1476433384	20.74	20.91	20.74	20.87
1140512	00881	132296345	21.70	21.82	21.68	21.75
1140512	00882	204364544	12.44	12.52	12.40	12.49
1140512	00885	32713235	11.56	11.63	11.49	11.57
1140512	00891	98253368	16.16	16.37	16.16	16.35
1140512	00892	20634679	15.40	15.57	15.39	15.55
1140512	00893	52633564	21.24	21.50	21.22	21.49
1140512	00894	25357591	18.16	18.27	18.13	18.19
1140512	00895	48466927	27.21	27.59	27.21	27.54
1140512	00896	11508370	15.20	15.37	15.20	15.31
1140512	00897	4849436	6.18	6.21	6.15	6.19
1140512	00898	2425348	5.79	5.82	5.77	5.81
1140512	00899	1333031	13.15	13.28	13.15	13.26
1140512	00900	88913006	12.82	12.92	12.82	12.91
1140512	00901	956630	18.49	18.61	18.49	18.54
1140512	00902	20387160	7.71	7.82	7.71	7.82
1140512	00903	5696747	13.15	13.21	13.15	13.20
1140512	00904	3907617	16.27	16.42	16.27	16.38
1140512	00905	26048714	12.53	12.61	12.53	12.56
1140512	00907	12339271	14.84	14.92	14.84	14.90
1140512	00908	3716879	12.68	12.72	12.68	12.71
1140512	00909	106583937	27.23	27.43	27.21	27.42
1140512	00910	11938890	26.07	26.76	26.00	26.76
1140512	00911	9760880	21.08	21.68	21.08	21.67
1140512	00912	5208354	17.13	17.30	17.13	17.19
1140512	00913	2472324	18.46	18.57	18.46	18.51
1140512	00915	100372803	22.90	23.05	22.90	23.02
1140512	00916	5602232	22.44	22.63	22.44	22.62
1140512	00917	3855157	20.66	20.84	20.66	20.81
1140512	00918	195492802	21.50	21.67	21.50	21.66
1140512	00919	1003506911	21.60	21.78	21.60	21.73
1140512	00920	4190256	11.75	11.77	11.72	11.77
1140512	00921	5782397	16.50	16.60	16.50	16.54
1140512	00922	84272086	19.24	19.39	19.24	19.35
1140512	00923	38826871	19.54	19.67	19.51	19.62
1140512	00924	58747315	22.47	22.55	22.46	22.55
1140512	00925	2635329	15.55	15.92	15.55	15.72
1140512	00926	40478414	19.35	19.44	19.34	19.42
1140512	00927	32765346	16.15	16.34	16.14	16.32
1140512	00929	335071502	17.24	17.37	17.24	17.36
1140512	00930	36621247	16.78	16.90	16.78	16.89
1140512	00932	24020493	14.05	14.13	14.05	14.11
1140512	00934	48499797	17.00	17.12	17.00	17.10
1140512	00935	28791578	19.68	19.88	19.68	19.80
1140512	00936	40810426	14.26	14.37	14.26	14.36
1140512	00938	4130516	13.51	13.60	13.51	13.59
1140512	00939	62131335	13.70	13.77	13.68	13.72
1140512	00940	191566009	8.88	8.94	8.87	8.93
1140512	00941	21073430	12.19	12.33	12.19	12.33
1140512	00943	5550218	13.38	13.53	13.38	13.53
1140512	00944	12770350	13.93	13.99	13.93	13.98
1140512	00945B	155345539	13.76	13.82	13.75	13.81
1140512	00946	22694967	8.68	8.79	8.68	8.79
1140512	00947	31709261	12.48	12.70	12.48	12.64
1140512	00949	47256201	15.56	15.56	15.45	15.54
1140512	00951	28810105	7.15	7.35	7.15	7.33
1140512	00952	13016217	8.89	8.97	8.89	8.93
1140512	00953B	222269896	9.21	9.26	9.20	9.24
1140512	00954	14540336	7.52	7.73	7.52	7.72
1140512	00956	8217684	9.37	9.40	9.35	9.39
1140512	00960	7343462	12.87	12.96	12.87	12.94
1140512	00961	1917296	9.28	9.35	9.28	9.33
1140512	00962	9087785	8.78	8.92	8.78	8.89
1140512	00963	29306133	9.94	10.01	9.93	10.00
1140512	00964	13026231	9.54	9.57	9.52	9.54
1140512	00965	97223747	17.18	17.18	17.08	17.16
1140512	00971	22233840	12.99	13.02	12.96	12.99
1140512	00972	11516328	14.98	15.02	14.95	15.01
1140512	009800	43481262	8.62	8.67	8.61	8.66
1140512	009801	36308798	8.50	8.55	8.50	8.54
1140512	009802	43724373	9.17	9.22	9.16	9.21
1140512	009803	21834245	9.36	9.42	9.36	9.38
1140512	009804	22166960	10.69	10.77	10.69	10.74
1140512	00980A	154683799	10.34	10.40	10.32	10.37
1140512	01001T	3255674	13.17	13.17	13.11	13.14
1140512	01002T	1368820	15.21	15.24	15.20	15.24
1140512	01004T	1240230	11.94	11.94	11.92	11.92
1140512	01007T	456000	15.20	15.20	15.20	15.20
1140512	01009T	516720	6.87	7.01	6.87	6.99
1140512	01010T	530000	10.01	10.01	9.99	10.00
1140512	020000	172890	10.80	10.81	10.80	10.81
1140512	020011
1140512	020012
1140512	020018	485800	24.29	24.29	24.29	24.29
1140512	020019
1140512	02001L	693080	19.65	19.95	19.65	19.82
1140512	02001R	194030	1.47	1.47	1.46	1.47
1140512	02001S
1140512	020020
1140512	020028	2133470	8.50	8.51	8.47	8.47
1140512	020029	205510	8.85	8.96	8.85	8.94
1140512	020030	5820	5.82	5.82	5.82	5.82
1140512	020031	78600	5.61	5.63	5.60	5.60
1140512	020032	15590	5.21	5.21	5.19	5.19
1140512	020034	545490	7.28	7.29	7.25	7.26
1140512	020036
1140512	020037
1140512	020038
1140512	020039	232710	6.45	6.49	6.45	6.47
1140512	1101	254302979	30.90	31.20	30.80	31.20
1140512	1101B	501615	47.90	48.10	47.90	48.10
1140512	1102	220898030	45.25	45.55	44.95	45.10
1140512	1103	5940819	15.80	15.95	15.70	15.75
1140512	1104	10269342	29.50	29.80	29.30	29.70
1140512	1108	5459485	15.10	15.20	15.05	15.10
1140512	1109	2638547	17.15	17.30	17.15	17.25
1140512	1110	3475150	19.45	19.65	19.25	19.60
1140512	1201	5218075	17.15	17.20	17.00	17.10
1140512	1203	1049335	41.15	41.20	40.50	40.50
1140512	1210	239607365	63.20	63.30	61.90	62.20
1140512	1213	556673	14.00	14.00	13.80	13.95
1140512	1215	129176065	109.50	111.00	109.00	110.00
1140512	1216	762659817	82.00	82.00	80.10	80.30
1140512	1217	42058612	11.30	11.30	11.15	11.25
1140512	1218	40666156	21.75	21.85	21.50	21.80
1140512	1219	8792773	15.75	15.95	15.75	15.95
1140512	1220	6202433	15.35	15.35	15.00	15.05
1140512	1227	34463369	38.20	38.20	37.00	37.35
1140512	1229	45761743	46.35	46.55	45.85	45.90
1140512	1231	36572159	136.00	138.00	136.00	137.00
1140512	1232	42717898	163.50	164.50	162.50	164.00
1140512	1233	1283949	33.15	33.15	32.40	32.55
1140512	1234	9671121	41.40	41.80	41.15	41.30
1140512	1235	733565	106.00	106.00	101.00	101.00
1140512	1236	76148	21.75	21.80	21.70	21.80
1140512	1256	2420904	121.50	124.50	121.50	122.00
1140512	1301	376229028	36.70	37.25	36.60	36.70
1140512	1303	212084187	31.80	32.00	31.50	31.65
1140512	1304	14885857	10.60	10.65	10.50	10.60
1140512	1305	4791832	11.65	11.80	11.60	11.65
1140512	1307	54473302	40.30	40.65	39.80	39.90
1140512	1308	22037732	12.55	12.80	12.50	12.70
1140512	1309	3672183	12.35	12.45	12.30	12.40
1140512	1310	5648934	9.26	9.36	9.20	9.23
1140512	1312	157435888	12.80	13.20	12.65	12.70
1140512	1312A	1719750	23.80	24.00	23.80	23.90
1140512	1313	13122213	8.64	8.78	8.64	8.66
1140512	1314	29947856	7.70	7.72	7.65	7.67
1140512	1315	303146	66.20	66.30	65.50	66.20
1140512	1316	358452917	16.35	16.65	16.05	16.25
1140512	1319	476690000	128.50	128.50	124.50	125.00
1140512	1321	6540020	36.25	36.40	35.85	36.15
1140512	1323	588691	20.70	20.70	20.55	20.65
1140512	1324	599303	11.50	11.65	11.40	11.50
1140512	1325	5222142	27.25	27.75	27.25	27.60
1140512	1326	185625442	25.90	26.20	25.85	26.00
1140512	1337	11400185	6.56	6.99	6.56	6.80
1140512	1338	1136643	24.50	24.50	24.10	24.40
1140512	1339	3946716	52.00	52.50	51.00	52.10
1140512	1340	265420	7.24	7.36	7.24	7.35
1140512	1341	582757	64.00	65.30	64.00	65.30
1140512	1342	20794558	94.50	95.10	94.00	95.10
1140512	1402	222580801	34.95	35.20	34.00	34.05
1140512	1409	14002304	13.25	13.25	13.10	13.20
1140512	1410	1254456	35.50	36.35	35.50	35.90
1140512	1413	483105	12.00	12.00	11.85	11.90
1140512	1414	3982221	19.55	19.85	19.50	19.75
1140512	1416	1924478	12.95	13.00	12.80	12.85
1140512	1417	860871	8.20	8.28	8.10	8.19
1140512	1418	380325	22.10	22.10	21.65	22.00
1140512	1419	2595297	42.85	43.30	42.85	43.30
1140512	1423	1122176	34.10	36.80	34.10	34.55
1140512	1432	2634303	16.95	17.15	16.85	17.05
1140512	1434	11754229	17.55	17.60	17.35	17.35
1140512	1435	111261	35.55	35.55	35.45	35.45
1140512	1436	18774380	122.50	123.50	121.00	122.00
1140512	1437	5429332	32.75	32.75	32.35	32.65
1140512	1438	1492020	46.90	46.90	45.55	46.40
1140512	1439	415457	31.40	31.40	30.70	31.25
1140512	1440	27643063	14.25	14.35	14.05	14.20
1140512	1441	130139	12.90	12.95	12.85	12.95
1140512	1442	19493073	75.00	75.10	73.70	73.70
1140512	1443	806408	30.75	31.45	30.75	30.75
1140512	1444	6235797	7.60	7.65	7.57	7.60
1140512	1445	430469	14.15	14.55	14.15	14.55
1140512	1446	16307225	27.80	28.25	27.45	27.80
1140512	1447	4994020	6.57	6.57	6.49	6.49
1140512	1449	7407993	13.90	14.40	13.90	14.30
1140512	1451	14055497	20.60	20.60	20.15	20.45
1140512	1452	669627	12.65	12.80	12.65	12.75
1140512	1453	2159920	15.30	15.40	15.00	15.00
1140512	1454	74516	14.50	14.50	14.45	14.50
1140512	1455	2374356	9.62	9.68	9.58	9.62
1140512	1456	1748821	14.45	14.60	13.90	14.00
1140512	1457	2543857	17.85	18.10	17.75	18.00
1140512	1459	1607434	11.80	11.95	11.80	11.90
1140512	1460	2756300	6.80	6.82	6.76	6.80
1140512	1463	48433562	23.55	23.55	21.65	22.50
1140512	1464	11138268	14.15	14.15	13.95	14.05
1140512	1465	847487	13.95	14.05	13.85	13.95
1140512	1466	8243844	15.85	16.20	15.80	15.85
1140512	1467	4425935	8.89	8.94	8.80	8.90
1140512	1468	502383	14.50	14.50	14.10	14.10
1140512	1470	403264	27.10	27.10	26.40	26.80
1140512	1471	1985958	10.25	10.30	10.10	10.25
1140512	1472	5884416	96.50	99.20	96.00	98.50
1140512	1473	7315838	29.65	30.10	29.50	29.90
1140512	1474	1611813	13.65	13.75	13.65	13.75
1140512	1475	4899438	41.55	44.70	41.55	44.70
1140512	1476	547399403	431.50	455.00	427.50	453.00
1140512	1477	291759645	279.00	282.50	275.50	282.50
1140512	1503	655901670	166.50	171.00	165.50	165.50
1140512	1504	107563377	52.20	52.50	51.70	52.10
1140512	1506	1035379	12.20	12.30	12.10	12.20
1140512	1512	596346	7.92	8.34	7.92	8.34
1140512	1513	933163431	137.00	139.00	137.00	137.50
1140512	1514	878164627	106.50	109.50	106.00	107.00
1140512	1515	7915765	32.30	32.30	31.55	32.00
1140512	1516	12197610	17.80	18.45	17.45	18.45
1140512	1517	1516957	11.85	11.90	11.70	11.85
1140512	1519	3427562257	468.00	497.00	468.00	486.50
1140512	1521	529496	27.50	27.70	27.50	27.70
1140512	1522	134766056	48.20	48.20	47.25	47.60
1140512	1522A	813790	47.80	47.80	47.40	47.80
1140512	1524	127993414	32.55	33.30	32.50	33.00
1140512	1525	626740	62.20	62.80	62.00	62.80
1140512	1526	10096757	23.80	23.80	22.80	23.30
1140512	1527	7258510	36.90	37.40	36.90	37.40
1140512	1528	71132529	13.05	14.20	13.05	13.90
1140512	1529	57220745	25.80	26.90	25.65	25.75
1140512	1530	4833433	29.85	30.50	29.85	30.15
1140512	1531	715083	13.15	13.20	13.00	13.05
1140512	1532	23858610	27.35	27.40	27.00	27.20
1140512	1533	1467227	31.50	31.50	30.70	30.75
1140512	1535	2666707	55.10	55.80	55.10	55.30
1140512	1536	854505303	63.50	65.30	63.00	63.30
1140512	1537	9685890	143.50	144.50	142.50	144.50
1140512	1538	303199	29.20	29.20	28.45	29.00
1140512	1539	2289330	19.60	20.25	19.60	20.15
1140512	1540	94845220	31.70	33.35	31.70	32.25
1140512	1541	198803	26.35	26.35	25.80	26.15
1140512	1558	7732257	98.30	98.80	97.70	98.50
1140512	1560	712549954	269.50	276.00	268.00	268.50
1140512	1563	26860735	62.50	63.00	62.00	62.50
1140512	1568	2109844	24.70	25.00	24.70	25.00
1140512	1582	42596163	75.60	77.20	75.60	76.40
1140512	1583	5053365	57.50	60.00	57.10	59.80
1140512	1587	7818591	30.10	31.80	30.10	31.25
1140512	1589	3093195	30.35	30.45	30.00	30.05
1140512	1590	504687096	900.00	920.00	898.00	908.00
1140512	1597	746934836	85.70	91.00	85.70	88.00
1140512	1598	8543558	23.10	23.50	22.95	23.35
1140512	1603	15241047	36.20	36.80	36.15	36.60
1140512	1604	4859194	26.80	26.85	26.70	26.80
1140512	1605	960900393	21.60	23.15	21.50	22.00
1140512	1608	33297484	25.05	25.60	25.05	25.35
1140512	1609	134568880	36.60	37.75	36.60	37.45
1140512	1611	4198395	14.00	14.05	13.85	13.90
1140512	1612	13265584	32.20	32.65	32.20	32.65
1140512	1614	1692870	39.45	39.45	39.05	39.40
1140512	1615	4931688	52.70	52.90	51.90	52.10
1140512	1616	85068349	25.30	25.60	25.00	25.45
1140512	1617	2818115	17.25	17.50	17.25	17.35
1140512	1618	265265677	45.05	45.50	44.05	44.45
1140512	1626	1275001	12.65	12.65	12.35	12.50
1140512	1702	15714363	49.15	49.15	48.80	48.85
1140512	1707	16321061	137.00	139.00	137.00	137.00
1140512	1708	41778168	35.20	35.95	35.20	35.75
1140512	1709	9307702	17.95	18.00	17.60	17.65
1140512	1710	12629210	13.80	13.95	13.75	13.85
1140512	1711	16439278	17.10	17.25	17.00	17.20
1140512	1712	23717913	42.15	42.30	41.85	42.20
1140512	1713	11532911	54.40	54.50	53.60	53.90
1140512	1714	5388490	8.49	8.56	8.48	8.51
1140512	1717	37969954	26.55	27.20	26.55	26.65
1140512	1718	8587909	6.61	6.67	6.60	6.67
1140512	1720	28750482	59.40	59.40	58.70	58.90
1140512	1721	8605993	12.50	12.60	12.40	12.40
1140512	1722	118849582	56.30	56.30	54.70	55.10
1140512	1723	9629615	92.20	92.50	92.00	92.50
1140512	1725	991043	30.50	31.00	30.50	30.65
1140512	1726	1495569	77.40	77.50	76.50	77.00
1140512	1727	5114484	24.25	25.20	24.25	24.40
1140512	1730	4684259	57.00	57.00	55.80	56.10
1140512	1731	3344282	23.00	23.10	22.90	22.95
1140512	1732	1768547	25.25	25.45	25.10	25.15
1140512	1733	5931033	30.65	31.10	30.50	30.75
1140512	1734	17178464	31.95	32.70	31.95	32.40
1140512	1735	271149	16.75	17.00	16.65	17.00
1140512	1736	54775758	164.50	165.50	162.50	163.50
1140512	1737	4800267	32.80	32.90	32.60	32.75
1140512	1752	4657831	36.95	37.00	36.65	36.75
1140512	1760	7317950	70.50	71.70	70.40	71.70
1140512	1762	1462117	29.40	29.45	29.30	29.45
1140512	1773	22072219	136.00	138.50	136.00	138.00
1140512	1776	518617	18.00	18.15	18.00	18.05
1140512	1783	3169839	42.20	42.60	42.20	42.35
1140512	1786	26767851	96.50	98.10	96.50	97.60
1140512	1789	3905575	19.25	19.30	19.00	19.20
1140512	1795	906684640	235.00	239.00	230.00	231.00
1140512	1802	49522742	14.65	14.85	14.60	14.75
1140512	1805	810160	15.15	15.15	14.95	15.15
1140512	1806	12725529	11.35	11.35	11.25	11.30
1140512	1808	31288152	32.40	32.40	31.85	31.95
1140512	1809	7463196	16.85	17.25	16.85	17.10
1140512	1810	21845879	18.20	18.25	17.95	18.10
1140512	1817	2334169	45.40	45.40	44.75	45.00
1140512	1903	64981649	51.50	55.20	51.50	54.50
1140512	1904	8841541	18.90	18.90	18.75	18.85
1140512	1905	8792729	14.05	14.15	13.80	13.90
1140512	1906	492538	13.15	13.20	13.00	13.00
1140512	1907	24764406	28.55	28.55	28.10	28.25
1140512	1909	8189138	9.58	9.59	9.49	9.52
1140512	2002	303691425	21.40	21.55	21.25	21.35
1140512	2002A	1694723	40.00	40.40	40.00	40.30
1140512	2006	80230412	67.50	67.50	66.10	66.50
1140512	2007	2342214	8.36	8.53	8.36	8.45
1140512	2008	152000	25.45	25.50	25.00	25.50
1140512	2009	57833664	34.60	35.30	34.60	34.80
1140512	2010	45713920	19.35	19.75	19.30	19.70
1140512	2012	409393	20.95	21.15	20.95	21.10
1140512	2013	4845969	44.85	44.85	44.05	44.50
1140512	2014	128220546	16.25	16.65	16.25	16.50
1140512	2015	14599903	61.80	61.80	61.00	61.30
1140512	2017	4568068	10.40	10.70	10.40	10.55
1140512	2020	11527697	28.75	28.90	28.60	28.65
1140512	2022	4241274	8.47	8.80	8.47	8.48
1140512	2023	23399265	16.05	16.15	15.95	15.95
1140512	2024	228539	18.00	18.10	18.00	18.10
1140512	2025	5935211	16.70	16.75	16.10	16.35
1140512	2027	695906132	39.00	39.55	38.70	39.35
1140512	2028	6840185	18.45	19.70	18.45	18.95
1140512	2029	9175039	24.50	24.65	24.45	24.55
1140512	2030	6679029	15.75	16.10	15.75	15.90
1140512	2031	33410550	41.50	42.70	41.50	42.65
1140512	2032	36955202	16.60	17.75	16.55	17.20
1140512	2033	1999521	18.20	18.55	18.20	18.35
1140512	2034	155467050	22.85	23.80	22.85	23.80
1140512	2038	41348006	16.20	17.20	16.20	16.65
1140512	2049	2909358718	210.00	227.50	210.00	223.50
1140512	2059	1907554895	1910.00	1945.00	1880.00	1880.00
1140512	2062	19070952	25.80	26.45	25.50	26.30
1140512	2069	7047573	16.90	17.20	16.80	16.90
1140512	2101	73374076	40.95	41.95	40.90	41.45
1140512	2102	9069197	19.85	19.90	19.50	19.65
1140512	2103	13631894	19.65	19.85	19.60	19.60
1140512	2104	12452207	11.20	11.35	11.15	11.30
1140512	2105	117713030	52.00	52.00	50.80	51.10
1140512	2106	10136646	24.75	25.15	24.75	25.10
1140512	2107	6654524	26.20	26.35	26.15	26.20
1140512	2108	5790530	27.50	27.55	27.10	27.40
1140512	2109	11907612	18.25	18.45	18.25	18.45
1140512	2114	2210580	90.90	91.50	90.90	91.40
1140512	2115	953917	28.70	28.85	28.65	28.85
1140512	2201	89891166	40.00	40.15	39.60	39.60
1140512	2204	71403228	72.20	73.10	72.20	73.00
1140512	2206	47990574	71.00	71.50	70.80	70.80
1140512	2207	115632042	654.00	655.00	646.00	650.00
1140512	2208	31472026	16.95	17.20	16.85	17.00
1140512	2211	83915136	88.50	88.50	86.40	87.90
1140512	2227	2698274	61.60	62.40	61.50	62.40
1140512	2228	17171699	95.90	96.60	95.50	96.10
1140512	2231	27021945	90.80	91.60	90.20	90.40
1140512	2233	328717097	162.00	174.50	162.00	172.00
1140512	2236	18034935	95.40	97.50	95.40	97.00
1140512	2239	1967450	29.80	29.80	29.20	29.20
1140512	2241	6518576	25.05	25.85	25.05	25.75
1140512	2243	1490967	13.00	13.25	13.00	13.15
1140512	2247	48804559	297.00	298.00	292.00	293.00
1140512	2248	3961725	51.50	51.80	50.80	51.80
1140512	2250	173808968	99.60	107.00	99.50	104.00
1140512	2254	2356000	63.60	65.50	62.40	64.00
1140512	2258	16295148	40.10	40.25	39.50	40.00
1140512	2301	385751933	100.50	101.50	100.50	101.00
1140512	2302	6141689	17.45	17.95	17.45	17.80
1140512	2303	1575599482	45.75	46.45	45.60	46.45
1140512	2305	7110904	10.75	11.20	10.75	11.00
1140512	2308	1763231361	375.00	375.50	368.00	370.00
1140512	2312	99785622	20.05	20.40	20.05	20.15
1140512	2313	682273074	61.60	63.20	61.60	62.30
1140512	2314	19867734	8.78	8.87	8.40	8.79
1140512	2316	11528463	39.80	40.20	39.75	40.20
1140512	2317	8957195868	149.00	153.00	148.50	153.00
1140512	2321	15379	14.40	14.40	14.40	14.40
1140512	2323	26311566	8.08	8.21	8.08	8.18
1140512	2324	423610231	28.20	28.50	28.05	28.50
1140512	2327	1216972120	469.50	485.00	468.50	485.00
1140512	2328	757524061	38.05	39.35	37.90	38.65
1140512	2329	65259633	32.05	33.00	32.05	32.95
1140512	2330	23382613109	954.00	962.00	952.00	957.00
1140512	2331	59765444	17.20	17.40	16.70	17.40
1140512	2332	48019390	16.55	16.80	16.45	16.80
1140512	2337	204389485	20.45	20.95	20.40	20.75
1140512	2338	41223816	30.00	31.35	29.95	30.95
1140512	2340	16602945	21.70	22.15	21.60	22.00
1140512	2342	3680862	24.35	24.50	24.25	24.30
1140512	2344	1233043832	15.80	16.65	15.75	16.55
1140512	2345	3596676400	685.00	695.00	670.00	674.00
1140512	2347	134408466	72.70	73.20	72.00	72.20
1140512	2348	50758004	126.50	128.00	125.50	126.50
1140512	2348A	260297	35.90	36.00	35.85	35.90
1140512	2349	35268378	10.60	10.80	10.50	10.80
1140512	2351	62306472	72.00	73.90	72.00	73.10
1140512	2352	76114178	26.30	26.85	26.30	26.45
1140512	2353	205524050	34.45	34.70	34.25	34.60
1140512	2354	522786309	59.90	61.00	59.90	61.00
1140512	2355	39274934	33.50	33.60	33.30	33.40
1140512	2356	521400820	42.00	42.60	41.95	42.60
1140512	2357	1350789716	605.00	614.00	603.00	603.00
1140512	2359	1873475072	133.00	140.50	131.50	136.00
1140512	2360	325102213	318.50	322.00	316.50	320.00
1140512	2362	50924462	47.95	48.05	47.35	47.80
1140512	2363	211423839	49.50	51.50	49.50	50.40
1140512	2364	9259504	80.00	82.10	80.00	81.80
1140512	2365	900004989	38.30	42.00	38.30	40.95
1140512	2367	167241961	25.70	26.00	25.60	25.80
1140512	2368	3757667340	235.00	240.00	225.00	230.00
1140512	2369	11297818	14.00	14.45	14.00	14.45
1140512	2371	659320562	44.30	44.95	44.30	44.90
1140512	2373	1223866	61.90	62.00	61.80	61.80
1140512	2374	1731181339	48.35	52.60	48.35	52.60
1140512	2375	49884592	57.50	59.50	57.40	59.30
1140512	2376	566735776	248.00	249.00	245.00	249.00
1140512	2377	559867527	145.50	148.00	144.00	145.50
1140512	2379	632127894	514.00	517.00	509.00	510.00
1140512	2380	200443	3.88	3.88	3.80	3.85
1140512	2382	5186710454	260.00	262.50	256.00	258.50
1140512	2383	3747233892	681.00	686.00	659.00	675.00
1140512	2385	486961039	160.00	162.50	158.50	161.50
1140512	2387	67932948	50.80	52.00	50.80	51.50
1140512	2388	153798330	72.80	74.30	72.70	73.70
1140512	2390	1792547	10.75	10.80	10.55	10.70
1140512	2392	81611846	49.35	50.50	49.35	50.50
1140512	2393	36352942	78.20	78.20	77.80	78.00
1140512	2395	347339522	345.00	349.50	344.50	347.50
1140512	2397	36116129	62.50	65.50	62.40	65.20
1140512	2399	109093596	19.80	21.30	19.65	20.90
1140512	2401	27187270	21.60	22.15	21.60	21.95
1140512	2402	55327483	38.00	38.40	37.55	38.40
1140512	2404	491911012	460.00	460.00	449.50	454.00
1140512	2405	24815501	17.10	17.25	17.00	17.15
1140512	2406	10636467	12.15	12.40	12.05	12.35
1140512	2408	2522034708	34.65	37.50	34.30	37.20
1140512	2409	237372346	13.50	13.65	13.45	13.60
1140512	2412	1090456517	131.00	131.00	130.00	131.00
1140512	2413	2665068	19.10	19.40	19.10	19.35
1140512	2414	20395494	39.40	40.40	39.30	40.40
1140512	2415	843539	23.80	24.15	23.80	24.00
1140512	2417	127198437	39.25	41.00	39.05	39.95
1140512	2419	10407087	21.10	21.65	21.05	21.60
1140512	2420	9367720	54.30	54.70	54.10	54.70
1140512	2421	271250517	94.00	95.30	93.80	94.90
1140512	2423	5605488	43.45	43.45	42.40	42.85
1140512	2424	15173960	102.00	102.00	92.30	98.00
1140512	2425	190392258	35.50	38.70	35.20	38.70
1140512	2426	21437473	16.15	16.55	16.05	16.40
1140512	2427	16931224	25.35	25.45	25.15	25.40
1140512	2428	67308800	132.00	136.00	131.50	134.00
1140512	2429	188925686	53.60	55.50	53.00	54.00
1140512	2430	1381328	27.20	27.20	27.00	27.00
1140512	2431	8530909	11.90	12.45	11.90	12.15
1140512	2432	266044	29.25	29.85	28.95	29.80
1140512	2433	1827695	50.50	50.50	50.20	50.40
1140512	2434	291851	28.70	28.70	28.00	28.35
1140512	2436	27000097	46.05	46.75	45.80	46.35
1140512	2438	9104243	36.35	36.40	34.50	35.75
1140512	2439	517311891	124.50	125.50	122.50	124.00
1140512	2440	3390293	13.65	13.65	13.35	13.45
1140512	2441	29179719	56.70	56.70	55.30	55.60
1140512	2442	17103700	25.45	25.65	25.15	25.60
1140512	2444	2740425	12.00	12.35	12.00	12.30
1140512	2449	2308259468	91.30	96.80	91.10	93.80
1140512	2450	3649947	33.00	33.00	32.35	32.55
1140512	2451	79873035	97.50	99.50	97.50	99.40
1140512	2453	75502542	63.20	63.70	63.00	63.40
1140512	2454	7050780685	1320.00	1325.00	1305.00	1315.00
1140512	2455	439263861	102.50	106.50	102.00	105.00
1140512	2457	39983446	26.00	26.10	25.55	25.80
1140512	2458	260664174	128.50	130.00	126.50	129.50
1140512	2459	7689188	61.70	63.30	61.50	63.30
1140512	2460	2469201	18.65	18.75	18.35	18.60
1140512	2461	3529824	17.50	17.60	17.40	17.60
1140512	2462	5720574	22.15	22.80	22.10	22.40
1140512	2464	415104845	61.00	64.70	61.00	63.30
1140512	2465	29205045	50.40	52.50	50.10	51.60
1140512	2466	205024014	84.70	87.00	83.10	87.00
1140512	2467	74166764	143.00	145.50	142.00	142.00
1140512	2468	1016148773	73.50	73.60	71.10	72.90
1140512	2471	86567440	62.50	64.10	62.50	63.20
1140512	2472	217218323	75.00	77.80	75.00	77.00
1140512	2474	755618400	217.50	219.50	216.00	219.50
1140512	2476	187472283	72.50	74.60	72.40	74.10
1140512	2477	10406081	22.10	22.75	21.90	22.70
1140512	2478	2391506	46.20	46.60	46.10	46.50
1140512	2480	83667522	162.00	162.50	158.50	161.50
1140512	2481	94469527	45.30	46.30	45.05	46.20
1140512	2482	1711675	19.95	20.00	19.80	19.90
1140512	2483	925479	18.45	18.65	18.45	18.45
1140512	2484	11513928	21.95	22.25	21.70	22.25
1140512	2485	9275269	12.60	12.65	12.40	12.40
1140512	2486	456978380	79.40	82.70	79.30	80.50
1140512	2488	8416000	48.50	48.70	48.35	48.50
1140512	2489	27760923	14.30	14.50	14.30	14.45
1140512	2491	254724	11.00	11.20	11.00	11.20
1140512	2492	62871044	82.30	83.70	82.30	83.10
1140512	2493	16586018	89.80	90.50	89.50	90.00
1140512	2495	18532655	24.30	24.85	24.30	24.70
1140512	2496	3567147	75.00	75.90	75.00	75.40
1140512	2497	8744754	49.40	49.95	49.20	49.80
1140512	2498	387625088	38.70	40.75	38.70	40.15
1140512	2501	20243372	20.50	20.60	20.40	20.45
1140512	2504	114960479	43.50	43.65	43.00	43.10
1140512	2505	2157595	21.20	21.20	20.70	20.95
1140512	2506	2235470	10.50	10.65	10.40	10.50
1140512	2509	2082872	15.25	15.25	14.80	14.85
1140512	2511	11550152	9.93	9.93	9.75	9.80
1140512	2514	1344342	18.15	18.20	17.85	18.00
1140512	2515	38468339	11.55	11.55	11.45	11.50
1140512	2516	21979773	19.45	19.85	19.35	19.80
1140512	2520	130164935	52.60	53.20	52.20	53.20
1140512	2524	22635946	51.90	52.10	50.90	51.00
1140512	2527	4096546	30.10	30.40	30.00	30.15
1140512	2528	24831979	37.60	38.50	37.50	38.45
1140512	2530	12876131	34.70	35.25	34.70	34.75
1140512	2534	20731923	25.65	25.70	25.30	25.60
1140512	2535	24258235	58.00	59.00	57.80	59.00
1140512	2536	8823717	31.30	31.30	30.50	30.55
1140512	2537	10383378	11.35	11.45	11.25	11.40
1140512	2538	3002723	13.70	13.75	13.55	13.65
1140512	2539	38608982	63.60	63.60	61.90	62.00
1140512	2540	57216377	78.20	78.30	76.90	77.60
1140512	2542	75970720	42.15	42.15	41.70	42.05
1140512	2543	277776043	77.90	78.80	77.40	77.60
1140512	2545	17404444	52.50	52.60	52.00	52.20
1140512	2546	21776871	80.20	81.50	79.50	79.70
1140512	2547	250050339	14.40	14.60	13.75	14.25
1140512	2548	82488538	105.00	105.00	103.00	104.00
1140512	2597	53669627	179.00	180.50	177.50	179.50
1140512	2601	10971687	6.32	6.47	6.32	6.42
1140512	2603	3221943284	214.50	217.50	214.00	217.50
1140512	2605	73851181	24.10	24.30	23.80	23.85
1140512	2606	853516393	56.70	58.70	56.10	56.70
1140512	2607	33731918	31.00	31.10	30.75	30.85
1140512	2608	3228967	37.60	37.65	37.05	37.10
1140512	2609	1326824701	72.80	73.50	72.20	72.50
1140512	2610	1026246923	22.45	22.65	22.20	22.25
1140512	2611	5716609	21.00	21.05	20.90	21.00
1140512	2612	62120051	43.00	46.30	42.90	45.00
1140512	2613	17372496	29.05	29.30	28.55	28.70
1140512	2614	5913751	17.25	17.40	17.15	17.35
1140512	2615	1032761389	87.70	88.90	87.60	87.90
1140512	2616	1371296	15.95	16.05	15.95	16.00
1140512	2617	20201243	28.80	29.20	28.70	28.70
1140512	2618	1015171478	43.80	43.95	43.20	43.45
1140512	2630	444826861	43.35	44.00	42.35	42.65
1140512	2633	94362532	27.65	27.75	27.55	27.75
1140512	2634	386840832	47.65	47.75	46.65	46.95
1140512	2636	14630414	73.20	73.90	73.20	73.60
1140512	2637	510496595	62.10	62.90	61.50	61.60
1140512	2642	914600	28.00	28.00	27.85	28.00
1140512	2645	138220001	108.00	109.50	106.50	107.50
1140512	2646	92133556	26.00	26.15	25.90	25.95
1140512	2701	956697	11.95	12.00	11.85	11.90
1140512	2702	557057	14.25	14.25	13.90	13.90
1140512	2704	2181675	50.00	50.80	50.00	50.30
1140512	2705	4179431	18.70	18.80	18.45	18.65
1140512	2706	737875	14.10	14.10	14.00	14.05
1140512	2707	27444253	199.00	199.50	197.00	197.50
1140512	2712	164601	21.10	21.10	19.90	20.45
1140512	2722	1917012	32.10	32.10	31.10	31.75
1140512	2723	12887253	93.30	93.40	92.10	92.10
1140512	2727	28119914	231.00	231.00	228.00	229.00
1140512	2731	233445441	148.00	149.00	144.50	147.00
1140512	2739	2583504	42.20	42.90	42.05	42.20
1140512	2748	5208947	51.40	52.60	51.40	52.10
1140512	2753	197661451	195.50	196.00	187.00	189.50
1140512	2762	4044958	82.90	83.50	82.40	83.10
1140512	2801	443513111	18.50	18.65	18.45	18.60
1140512	2809	64102543	50.10	50.40	50.00	50.00
1140512	2812	116109131	20.45	20.50	20.20	20.25
1140512	2816	4762439	26.70	26.85	26.70	26.70
1140512	2820	12703915	15.10	15.20	15.10	15.15
1140512	2832	33172690	34.90	34.90	33.90	34.20
1140512	2834	304593544	14.60	14.85	14.50	14.55
1140512	2836	8498767	11.80	11.90	11.80	11.80
1140512	2836A	142398	22.20	22.30	22.20	22.25
1140512	2838	28441983	17.50	17.50	17.20	17.30
1140512	2838A	6410156	54.00	54.50	54.00	54.20
1140512	2845	62049120	13.05	13.10	12.95	13.00
1140512	2849	1119105	13.50	13.55	13.40	13.50
1140512	2850	32649319	106.00	107.00	105.00	105.50
1140512	2851	66194417	26.10	26.10	25.65	25.90
1140512	2852	14840657	27.90	28.10	27.90	28.00
1140512	2855	20139728	23.40	23.55	23.35	23.50
1140512	2867	31152593	5.25	5.26	5.18	5.19
1140512	2880	178527467	28.10	28.15	27.85	28.00
1140512	2881	1616029289	77.60	78.50	77.60	78.10
1140512	2881A	3456262	63.80	64.60	63.80	64.00
1140512	2881B	4460480	62.20	62.40	62.20	62.40
1140512	2881C	309561	52.10	52.10	52.10	52.10
1140512	2882	2130994842	55.00	56.20	55.00	56.10
1140512	2882A	4542971	61.40	61.50	61.40	61.40
1140512	2882B	2153270	61.30	61.30	61.20	61.30
1140512	2883	369925871	16.20	16.30	16.10	16.20
1140512	2883B	7383444	7.79	7.79	7.74	7.74
1140512	2884	568198192	29.80	29.85	29.35	29.50
1140512	2885	689008440	32.05	32.35	31.90	32.15
1140512	2886	715155371	39.45	39.85	39.00	39.85
1140512	2887	330023804	16.30	16.40	16.20	16.30
1140512	2887E	3010404	50.60	50.70	50.60	50.70
1140512	2887F	1592489	46.20	46.20	46.00	46.00
1140512	2887Z1	360603	15.90	15.95	15.90	15.95
1140512	2888	450007442	11.30	11.40	11.25	11.35
1140512	2888A	1633725	38.15	38.20	38.00	38.00
1140512	2888B	1723109	38.00	38.05	37.95	37.95
1140512	2889	25179892	12.25	12.35	12.20	12.30
1140512	2890	677683388	23.30	23.40	23.05	23.15
1140512	2891	2226052021	40.00	40.15	39.85	40.10
1140512	2891B	2355861	63.20	63.40	63.10	63.40
1140512	2891C	124000	59.70	59.80	59.70	59.80
1140512	2892	466917819	26.15	26.35	26.10	26.30
1140512	2897	37214492	9.71	9.73	9.66	9.68
1140512	2897B	902850	11.85	11.90	11.85	11.85
1140512	2901	230783	25.30	25.55	25.20	25.35
1140512	2903	79981110	24.80	24.85	24.15	24.25
1140512	2904	570246	18.10	18.35	18.10	18.35
1140512	2905	5684510	13.55	13.55	13.35	13.40
1140512	2906	3182149	16.30	16.30	15.80	15.90
1140512	2908	9454760	20.80	20.80	20.60	20.65
1140512	2910	778950	22.40	23.60	21.95	21.95
1140512	2911	79783	5.25	5.25	5.01	5.20
1140512	2912	317653615	263.50	263.50	260.50	262.00
1140512	2913	18623088	17.40	17.45	17.20	17.40
1140512	2915	117117992	51.30	52.40	51.20	52.20
1140512	2923	1223126	23.35	23.35	22.40	23.15
1140512	2929	8067082	11.00	11.50	11.00	11.40
1140512	2939	3148892	32.00	33.00	31.50	32.90
1140512	2945	177339	39.70	39.70	39.60	39.65
1140512	3002	291688	13.30	13.60	13.30	13.60
1140512	3003	37115880	56.20	56.90	56.00	56.50
1140512	3004	20795381	104.00	104.50	102.00	104.00
1140512	3005	203452992	111.50	114.50	111.00	113.00
1140512	3006	93565115	51.00	53.50	51.00	53.00
1140512	3008	750427415	2200.00	2210.00	2180.00	2205.00
1140512	3010	38932109	95.90	97.40	95.90	97.00
1140512	3011	10049615	13.65	14.15	13.65	14.10
1140512	3013	592368007	93.50	94.40	92.90	93.60
1140512	3014	211048317	137.50	137.50	134.00	135.50
1140512	3015	58318452	54.00	54.20	53.30	54.00
1140512	3016	8325402	34.50	35.20	34.50	34.80
1140512	3017	2368910283	535.00	541.00	533.00	541.00
1140512	3018	904647	21.00	21.30	21.00	21.10
1140512	3019	4436481842	134.50	141.50	133.50	139.50
1140512	3021	2234737	17.25	17.80	17.25	17.45
1140512	3022	226582926	83.00	84.50	82.80	83.90
1140512	3023	295220988	228.50	229.00	224.50	226.50
1140512	3024	8797957	15.50	15.55	15.20	15.40
1140512	3025	11598687	52.40	53.40	52.40	53.20
1140512	3026	16760233	85.60	85.60	84.90	85.10
1140512	3027	661161453	37.80	40.00	36.00	38.90
1140512	3028	18698448	33.50	33.75	32.85	33.30
1140512	3029	675924637	127.50	130.50	126.00	126.50
1140512	3030	170165965	105.00	109.50	105.00	109.00
1140512	3031	4570873	18.70	18.90	18.70	18.75
1140512	3032	701793568	72.10	73.30	68.70	70.40
1140512	3033	42077986	33.30	33.35	32.95	33.05
1140512	3034	767698745	520.00	526.00	515.00	525.00
1140512	3035	1276449385	183.50	186.00	182.00	185.00
1140512	3036	462981021	118.50	120.00	117.50	119.00
1140512	3036A	2990300	50.70	50.70	50.60	50.70
1140512	3037	2873714484	95.20	102.00	95.10	101.00
1140512	3038	4198523	23.20	23.55	23.20	23.55
1140512	3040	5770922	45.80	45.95	45.20	45.95
1140512	3041	111658122	25.35	27.80	25.35	27.80
1140512	3042	33020399	91.70	92.00	91.50	91.80
1140512	3043	8717928	25.80	28.15	25.80	27.30
1140512	3044	260470454	199.00	199.50	196.50	197.00
1140512	3045	846736872	114.00	115.50	114.00	114.50
1140512	3046	3135144	44.60	44.85	44.25	44.55
1140512	3047	32132716	20.65	21.15	20.55	21.00
1140512	3048	13460787	25.85	26.40	25.75	26.10
1140512	3049	6336787	7.00	7.10	6.95	7.07
1140512	3050	6246811	13.95	14.10	13.90	14.05
1140512	3051	16046415	30.25	30.65	30.10	30.40
1140512	3052	15678558	12.35	12.60	12.25	12.45
1140512	3054	97961	24.30	24.30	24.00	24.00
1140512	3055	49403693	52.90	53.90	52.00	52.10
1140512	3056	104986277	37.90	38.15	37.50	37.70
1140512	3057	995787	8.38	8.54	8.35	8.47
1140512	3058	5800411	11.00	11.35	10.95	11.05
1140512	3059	383865617	36.35	37.65	36.35	37.50
1140512	3060	86891768	25.50	26.10	24.45	24.75
1140512	3062	51099473	23.35	23.40	22.35	22.45
1140512	3090	328241293	74.70	74.90	72.80	73.70
1140512	3092	3382771	19.80	20.20	19.80	20.15
1140512	3094	3034038	23.45	23.75	23.00	23.70
1140512	3130	6694653	233.50	234.00	233.00	233.50
1140512	3138	6260503	89.50	89.90	88.60	88.60
1140512	3149	483621929	31.75	34.55	31.15	34.55
1140512	3150	1225361	21.75	21.80	20.85	21.50
1140512	3164	190139	20.30	20.65	20.30	20.45
1140512	3167	263459957	75.40	80.00	75.40	77.10
1140512	3168	3581000	50.20	50.20	49.45	49.80
1140512	3189	350702027	79.10	81.50	79.00	81.30
1140512	3209	43343923	38.90	38.90	38.50	38.70
1140512	3229	475727	13.05	13.50	13.05	13.50
1140512	3231	2873512216	108.50	109.50	107.50	108.50
1140512	3257	123328691	54.60	57.60	54.10	55.80
1140512	3266	1345218	16.45	16.55	16.05	16.20
1140512	3296	1228527	21.20	21.35	21.05	21.05
1140512	3305	32772451	63.80	64.20	63.10	63.80
1140512	3308	1121597	17.65	18.00	17.65	17.90
1140512	3311	1666916	37.55	37.75	37.45	37.55
1140512	3312	143849764	52.30	53.40	51.70	52.10
1140512	3321	149745	6.38	6.47	6.31	6.47
1140512	3338	13534096	52.00	53.40	51.80	53.00
1140512	3346	8488379	27.85	28.55	27.85	28.15
1140512	3356	179544109	53.90	54.80	52.70	53.40
1140512	3376	1723974264	190.00	198.00	190.00	190.00
1140512	3380	13393094	26.55	26.80	26.30	26.65
1140512	3406	293611774	379.50	389.00	378.00	389.00
1140512	3413	241677615	296.50	298.50	292.50	293.00
1140512	3416	15335153	132.00	135.00	132.00	134.00
1140512	3419	3017246	14.50	15.00	14.50	14.85
1140512	3432	1097855	15.50	15.50	15.10	15.25
1140512	3437	3411158	15.85	16.45	15.85	16.20
1140512	3443	1789114070	1130.00	1155.00	1115.00	1150.00
1140512	3447	72151071	50.90	52.60	50.90	51.20
1140512	3450	7469929012	206.50	217.50	206.50	209.00
1140512	3454	22901321	115.00	116.50	114.00	115.00
1140512	3481	683910122	14.10	14.30	14.05	14.10
1140512	3494	1664786	14.65	14.95	14.60	14.70
1140512	3501	22893405	58.30	58.30	57.70	58.10
1140512	3504	34549396	46.10	48.15	46.00	47.50
1140512	3515	65854400	200.00	200.00	200.00	200.00
1140512	3518	2881313	17.40	17.60	17.25	17.30
1140512	3528	986204968	90.40	92.50	87.80	90.50
1140512	3530	10848961	61.70	63.50	61.70	63.50
1140512	3532	18467857	79.20	81.30	79.20	80.70
1140512	3533	2562684290	1265.00	1280.00	1210.00	1225.00
1140512	3535	34267780	34.40	35.10	34.10	34.25
1140512	3543	761867	18.75	19.40	18.75	19.00
1140512	3545	46382910	64.90	65.50	64.50	65.00
1140512	3550	5902675	13.80	14.05	13.40	13.40
1140512	3557	27183510	48.40	49.55	47.60	49.20
1140512	3563	941472813	445.00	480.00	445.00	480.00
1140512	3576	21426622	8.57	8.75	8.57	8.59
1140512	3583	166010463	278.00	284.00	278.00	282.50
1140512	3588	7114330	50.20	51.50	50.20	50.80
1140512	3591	14091489	20.20	20.30	20.05	20.30
1140512	3592	124719005	325.50	337.00	325.50	336.00
1140512	3593	849608	8.80	9.03	8.75	8.79
1140512	3596	668118348	237.00	237.00	224.00	226.50
1140512	3605	379983929	51.10	53.50	49.35	52.30
1140512	3607	3521352	15.65	15.80	15.30	15.60
1140512	3617	110717669	263.00	263.50	260.50	263.50
1140512	3622	10633698	52.20	53.10	52.20	52.80
1140512	3645	716963534	52.90	57.50	52.80	56.00
1140512	3652	3532532	30.80	30.90	30.30	30.65
1140512	3653	3345857335	1135.00	1200.00	1130.00	1180.00
1140512	3661	6547709825	2370.00	2530.00	2360.00	2530.00
1140512	3665	1268233954	622.00	624.00	608.00	612.00
1140512	3669	3131904	35.05	35.70	35.05	35.30
1140512	3673	64854754	32.15	32.75	32.00	32.40
1140512	3679	16004107	135.00	137.50	135.00	136.50
1140512	3686	1923397	15.70	15.95	15.60	15.90
1140512	3694	82752097	46.80	48.50	46.75	47.30
1140512	3701	4796761	31.10	31.65	31.10	31.55
1140512	3702	246439513	68.70	69.60	68.10	69.40
1140512	3703	28801413	25.05	25.25	24.90	25.05
1140512	3704	34721680	29.85	30.20	29.70	30.10
1140512	3705	477296336	66.60	66.60	61.60	62.40
1140512	3706	700646134	54.70	55.00	54.10	54.40
1140512	3708	24454684	76.10	76.10	73.60	74.90
1140512	3711	1105451611	139.00	142.50	138.50	142.00
1140512	3712	73461728	51.10	51.20	50.70	50.90
1140512	3714	83526112	37.50	38.40	37.25	37.40
1140512	3715	81438757	44.10	44.85	44.10	44.55
1140512	3716	4491004	37.30	37.30	36.85	37.05
1140512	4104	31110376	88.50	88.50	86.60	86.70
1140512	4106	2571574	22.45	22.80	22.35	22.50
1140512	4108	4311691	15.30	15.30	14.85	14.85
1140512	4119	23267801	71.10	71.50	70.00	70.20
1140512	4133	1186696	29.00	29.10	28.60	28.85
1140512	4137	12841040	116.00	118.50	115.00	116.00
1140512	4142	9825011	18.50	18.55	18.20	18.50
1140512	4148	428945	47.20	48.00	47.20	47.80
1140512	4155	1064863	17.95	18.10	17.80	18.00
1140512	4164	27048503	42.90	43.60	42.85	42.90
1140512	4190	558938	37.15	37.15	36.85	36.95
1140512	4306	9534041	16.45	16.60	16.45	16.50
1140512	4414	1424425	3.50	3.58	3.48	3.53
1140512	4426	1538030	11.95	12.40	11.80	12.00
1140512	4438	7228864	80.50	80.50	79.70	80.00
1140512	4439	3162276	86.80	89.90	86.50	87.90
1140512	4440	566054	18.90	19.05	18.90	19.05
1140512	4526	157500465	24.00	25.05	23.85	25.05
1140512	4532	81796544	30.50	30.75	30.25	30.70
1140512	4536	134682320	186.50	194.50	186.50	191.50
1140512	4540	244524519	40.30	43.50	40.30	42.65
1140512	4545	49118455	40.80	40.80	38.05	38.80
1140512	4551	19978158	93.00	95.10	93.00	94.90
1140512	4552	2373255	20.75	20.75	20.25	20.65
1140512	4555	24229290	35.90	38.70	35.90	38.10
1140512	4557	17813683	106.00	107.00	105.00	106.00
1140512	4560	20017611	34.60	35.05	34.05	34.30
1140512	4562	423865069	55.10	57.00	54.50	57.00
1140512	4564	5503797	18.55	18.65	18.30	18.45
1140512	4566	97316540	61.60	64.10	61.60	62.00
1140512	4569	16125449	142.00	149.00	142.00	147.50
1140512	4571	180354795	143.50	152.50	143.00	146.00
1140512	4572	88505061	178.50	178.50	173.00	174.00
1140512	4576	1011952026	119.00	126.00	118.50	123.00
1140512	4581	1436696	50.90	53.60	50.90	52.80
1140512	4583	844733590	686.00	705.00	673.00	680.00
1140512	4588	8664391	79.90	81.70	79.70	80.50
1140512	4720	5169104	17.25	17.50	17.20	17.45
1140512	4722	21959068	53.50	55.50	52.90	54.30
1140512	4736	20617925	126.50	129.50	126.50	128.50
1140512	4737	9098853	62.70	67.50	62.00	66.50
1140512	4739	54810704	49.80	51.10	48.55	48.55
1140512	4746	21254014	64.00	64.90	63.60	64.40
1140512	4755	4702410	109.00	109.00	107.00	108.00
1140512	4763	1370044795	811.00	824.00	800.00	823.00
1140512	4764	1066056	41.20	42.50	41.20	42.50
1140512	4766	51539901	348.00	349.50	346.50	349.00
1140512	4770	93273034	239.00	242.50	237.00	237.00
1140512	4771	25521376	213.00	213.00	207.50	209.00
1140512	4807	763566	18.30	18.55	18.25	18.50
1140512	4904	444038312	87.80	87.80	86.80	86.80
1140512	4906	29824402	26.85	27.25	26.85	27.25
1140512	4912	27506221	88.80	92.50	88.80	92.20
1140512	4915	82177111	77.90	78.70	77.30	78.40
1140512	4916	938987436	44.50	46.85	43.35	45.70
1140512	4919	56764081	71.90	73.10	71.50	73.00
1140512	4927	31705884	22.95	23.30	22.50	22.90
1140512	4930	7528334	24.70	24.70	24.25	24.35
1140512	4934	3778524	10.15	10.60	10.15	10.40
1140512	4935	4736956	45.20	45.20	44.70	44.90
1140512	4938	261516246	84.20	86.00	84.20	85.10
1140512	4942	2338297	38.85	39.05	38.50	39.00
1140512	4943	119210	12.15	12.15	11.70	12.15
1140512	4949	341524322	49.05	52.80	48.70	49.65
1140512	4952	8156239	42.80	43.40	42.80	43.30
1140512	4956	88009361	25.80	28.20	25.70	28.20
1140512	4958	308136757	104.00	105.00	103.50	103.50
1140512	4960	8002090	13.00	13.05	12.85	12.95
1140512	4961	140486217	221.00	224.00	220.00	224.00
1140512	4967	52975280	71.50	72.60	71.50	72.40
1140512	4968	219452453	133.00	136.50	132.50	135.00
1140512	4976	16230782	27.95	29.05	27.95	29.00
1140512	4977	307211079	91.70	96.80	91.70	95.30
1140512	4989	924030	16.75	16.75	16.10	16.30
1140512	4994	9068025	95.10	96.20	94.60	94.60
1140512	4999	967809	26.00	26.15	25.95	26.15
1140512	5007	1326594	52.80	52.80	52.10	52.60
1140512	5203	36368767	110.50	110.50	106.00	108.50
1140512	5215	1379792	38.60	39.75	38.60	39.15
1140512	5222	33070539	101.00	103.50	101.00	102.50
1140512	5225	55832607	95.50	96.90	94.70	95.80
1140512	5234	199654482	171.00	183.00	171.00	178.00
1140512	5243	31029618	46.60	47.50	46.60	47.50
1140512	5244	488418022	47.75	48.20	45.85	46.75
1140512	5258	26198508	70.10	71.20	69.70	70.00
1140512	5269	1952117330	1870.00	1905.00	1825.00	1840.00
1140512	5283	6757849	87.80	87.80	85.40	86.70
1140512	5284	120952205	150.00	150.00	145.00	148.50
1140512	5285	5457013	45.70	46.40	45.30	46.25
1140512	5288	15209272	148.50	149.00	147.00	148.50
1140512	5292	4401389	148.00	149.50	147.00	148.50
1140512	5306	43650596	96.30	107.50	96.30	107.50
1140512	5388	182862594	103.00	103.50	100.50	102.00
1140512	5434	137375113	249.50	252.00	247.50	250.50
1140512	5469	178598654	53.00	54.50	52.50	54.50
1140512	5471	7013177	35.35	36.45	35.35	35.80
1140512	5484	32081272	39.80	42.90	39.80	42.00
1140512	5515	15669598	30.30	30.50	29.95	30.05
1140512	5519	7663921	35.90	35.90	35.55	35.70
1140512	5521	101182586	12.70	12.75	11.90	12.40
1140512	5522	38291560	61.40	61.80	61.20	61.70
1140512	5525	921707	33.00	33.00	32.00	32.30
1140512	5531	14652163	11.00	11.30	11.00	11.20
1140512	5533	1316276	18.45	18.45	18.30	18.30
1140512	5534	97848563	91.70	92.00	89.30	90.00
1140512	5538	189973	31.80	31.80	31.05	31.10
1140512	5546	271000	30.05	30.20	30.05	30.20
1140512	5607	12019551	36.45	37.40	36.45	36.70
1140512	5608	33203750	17.00	17.15	16.70	16.80
1140512	5706	37139926	64.50	64.50	62.50	62.70
1140512	5871	576949546	121.50	123.50	121.00	122.00
1140512	5871A	136000	100.00	100.00	100.00	100.00
1140512	5876	173837186	47.25	47.25	46.75	47.00
1140512	5880	197458438	25.05	25.15	24.90	25.00
1140512	5906	49445	49.00	49.00	49.00	49.00
1140512	5907	2566056	7.79	8.10	7.73	7.96
1140512	6005	65174903	27.10	27.10	26.85	27.05
1140512	6024	24422051	50.60	50.80	50.00	50.40
1140512	6108	2839042	14.60	14.80	14.60	14.70
1140512	6112	101503946	50.60	51.40	50.50	50.90
1140512	6115	4773582	51.20	51.40	50.70	51.30
1140512	6116	32285506	7.48	7.66	7.48	7.66
1140512	6117	99020215	81.20	83.70	80.70	82.30
1140512	6120	10902639	11.45	11.55	11.40	11.45
1140512	6128	7600921	31.95	32.00	31.75	31.80
1140512	6133	3452381	14.80	15.30	14.80	15.10
1140512	6136	5526277	24.45	24.75	24.25	24.60
1140512	6139	429696016	243.00	245.50	240.00	244.00
1140512	6141	1691082	9.46	9.74	9.13	9.72
1140512	6142	6214487	9.05	9.12	8.93	9.02
1140512	6152	4275105	9.62	9.62	9.31	9.50
1140512	6153	23361868	11.80	12.40	11.80	12.15
1140512	6155	1324990	22.10	22.90	22.10	22.40
1140512	6164	2857181	12.00	12.15	11.90	12.00
1140512	6165	327043496	61.00	62.40	59.60	61.30
1140512	6166	40986821	73.30	74.80	73.10	73.80
1140512	6168	5882916	16.40	16.95	16.40	16.85
1140512	6176	217570439	146.50	150.00	146.00	148.00
1140512	6177	70574197	48.30	48.65	47.75	48.00
1140512	6183	7035173	94.50	96.80	93.90	96.80
1140512	6184	12282524	54.20	55.30	54.20	54.70
1140512	6189	29085735	72.20	73.00	71.90	72.60
1140512	6191	1417446966	70.00	72.20	68.20	71.30
1140512	6192	58548639	101.00	103.00	99.90	102.00
1140512	6196	186406511	165.00	166.00	161.50	166.00
1140512	6197	121583391	136.00	137.00	135.50	135.50
1140512	6201	1216861	59.00	59.90	59.00	59.60
1140512	6202	19907404	43.80	43.90	43.30	43.75
1140512	6205	10755434	49.30	50.40	49.30	50.40
1140512	6206	315268428	110.50	115.00	109.50	112.50
1140512	6209	44338562	25.55	26.60	25.50	26.10
1140512	6213	225136569	73.20	74.00	72.80	73.40
1140512	6214	88845834	117.50	119.50	117.00	119.50
1140512	6215	1862160285	97.80	106.50	97.80	106.50
1140512	6216	5042521	33.55	33.90	33.50	33.70
1140512	6224	16510631	45.10	46.70	44.40	45.50
1140512	6225	101100	10.70	11.65	10.70	10.85
1140512	6226	562158	7.27	7.34	7.21	7.26
1140512	6230	6221861	135.50	138.00	135.50	137.00
1140512	6235	22085932	52.70	53.20	52.60	53.00
1140512	6239	568726379	114.50	116.00	114.00	114.50
1140512	6243	34664478	41.45	44.65	41.45	43.60
1140512	6257	169206687	71.70	73.70	71.70	73.50
1140512	6269	106865158	55.30	56.80	54.60	56.30
1140512	6271	61126119	109.00	110.50	108.50	109.50
1140512	6277	1996782	69.50	69.50	69.10	69.10
1140512	6278	83596739	104.00	105.00	103.00	103.50
1140512	6281	2561512	73.80	73.80	73.00	73.80
1140512	6282	43181159	26.85	27.20	26.80	27.20
1140512	6283	4793217	24.15	24.35	23.95	24.15
1140512	6285	234792805	129.00	130.00	127.00	127.50
1140512	6288	9990353	21.00	21.40	21.00	21.25
1140512	6405	25734749	26.00	28.10	26.00	27.40
1140512	6409	166979225	1545.00	1570.00	1515.00	1530.00
1140512	6412	94986270	103.00	106.00	102.50	104.00
1140512	6414	121965488	273.50	279.50	273.00	278.50
1140512	6415	1148987173	403.50	407.00	398.00	399.00
1140512	6416	27991607	88.40	90.60	88.40	90.60
1140512	6423	7303253	88.20	88.20	81.10	85.70
1140512	6426	11952444	71.70	72.00	70.50	72.00
1140512	6431	956506	19.25	19.45	19.00	19.15
1140512	6438	324815058	163.00	163.50	160.00	160.50
1140512	6442	4597243560	435.50	448.00	423.50	435.50
1140512	6443	58555290	14.90	15.60	14.90	15.35
1140512	6446	1339729269	506.00	506.00	488.50	499.00
1140512	6449	53577606	103.00	106.50	102.50	105.50
1140512	6451	227648692	146.50	151.50	146.00	147.50
1140512	6456	15721201	48.20	48.70	48.00	48.00
1140512	6464	1000789	80.20	80.40	80.10	80.40
1140512	6472	628781391	707.00	714.00	694.00	712.00
1140512	6477	29548673	29.90	30.90	29.80	30.85
1140512	6491	45201960	346.50	348.00	343.50	348.00
1140512	6504	2176866	55.40	56.20	54.70	56.20
1140512	6505	369508867	40.30	41.00	40.20	40.90
1140512	6515	2196879573	932.00	988.00	923.00	963.00
1140512	6525	16306504	69.90	70.80	69.20	70.70
1140512	6526	177171545	527.00	536.00	523.00	525.00
1140512	6531	212058905	245.00	249.00	244.50	247.00
1140512	6533	129056716	289.50	298.00	289.00	293.50
1140512	6534	1636804	78.70	78.70	77.00	77.50
1140512	6541	18008911	57.10	58.50	56.70	56.90
1140512	6550	37534462	43.00	43.60	42.00	42.10
1140512	6552	2238008	26.85	27.20	26.70	27.05
1140512	6558	620771801	50.90	52.70	50.60	50.70
1140512	6573	124550	11.90	11.90	11.10	11.45
1140512	6579	15694875	131.00	134.00	131.00	131.50
1140512	6581	742096	103.50	104.50	103.50	104.50
1140512	6582	2261373	40.50	41.35	40.50	41.00
1140512	6585	42647832	123.00	127.00	123.00	127.00
1140512	6591	33369705	54.70	54.70	54.70	54.70
1140512	6592	21107754	69.20	70.80	69.20	70.80
1140512	6592A	486784	95.80	96.00	95.80	96.00
1140512	6592B	3535406	97.10	97.20	97.00	97.00
1140512	6598	2258575	19.75	20.50	19.70	19.90
1140512	6605	58822296	180.50	180.50	176.50	178.00
1140512	6606	2232082	25.90	26.15	25.85	25.95
1140512	6625	209482741	82.00	84.90	81.60	84.90
1140512	6641	121521	23.90	24.50	23.60	24.50
1140512	6645	105421	21.10	21.20	21.00	21.20
1140512	6655	505000	126.00	126.50	126.00	126.50
1140512	6657	44929168	60.20	64.80	59.80	63.00
1140512	6658	67344044	71.90	72.00	70.50	72.00
1140512	6666	508919	42.55	44.10	42.50	43.05
1140512	6668	79429874	33.10	35.55	33.10	35.10
1140512	6669	7677975595	2240.00	2305.00	2235.00	2255.00
1140512	6670	238401770	336.00	339.00	328.50	339.00
1140512	6671	502447	41.90	42.00	41.65	42.00
1140512	6672	37671653	69.40	72.50	69.40	72.10
1140512	6674	691250	24.70	24.70	23.40	23.65
1140512	6689	18776305	89.30	90.50	89.20	90.40
1140512	6691	220162104	408.00	420.00	408.00	414.50
1140512	6695	36077858	45.55	46.20	45.05	46.20
1140512	6698	1416550	28.50	29.20	28.50	28.80
1140512	6706	87564060	71.00	74.00	69.40	71.70
1140512	6715	6453981	124.50	126.00	124.00	125.50
1140512	6719	41382646	193.50	195.00	191.00	195.00
1140512	6742	91870463	52.10	56.50	52.10	55.60
1140512	6743	3223258	32.45	33.55	32.45	33.00
1140512	6753	79957821	102.50	105.50	102.50	105.50
1140512	6754	1770028	60.50	60.70	60.20	60.20
1140512	6756	14757066	96.70	103.50	96.70	100.50
1140512	6757	3924339977	109.00	109.00	98.50	99.70
1140512	6768	96962292	111.00	114.50	109.00	111.50
1140512	6770	276361363	14.70	15.30	14.60	15.25
1140512	6771	20763320	57.00	63.20	57.00	61.30
1140512	6776	2387954	54.00	54.50	54.00	54.20
1140512	6781	1309800251	977.00	978.00	950.00	962.00
1140512	6782	77392353	180.00	183.00	179.50	180.50
1140512	6789	203788499	206.50	214.50	206.50	212.50
1140512	6790	14439843	42.10	42.30	41.80	42.20
1140512	6792	9691970	55.20	59.00	55.20	58.20
1140512	6794	468704	65.30	65.30	63.90	64.80
1140512	6796	977700	75.50	75.50	75.00	75.20
1140512	6799	145956301	104.50	107.00	103.50	107.00
1140512	6805	2694900774	513.00	547.00	510.00	532.00
1140512	6806	107825729	88.80	90.40	88.70	89.90
1140512	6807	3414511	79.20	79.20	76.50	78.50
1140512	6830	29714509	130.50	130.50	127.00	127.00
1140512	6834	69292447	36.50	37.90	34.75	36.15
1140512	6835	8695740	40.25	42.85	40.25	42.85
1140512	6838	10771804	25.10	25.10	24.25	24.45
1140512	6854	106476030	139.00	152.50	137.50	152.50
1140512	6861	2156297	51.80	51.80	50.50	50.70
1140512	6862	32813144	142.00	144.00	140.00	142.00
1140512	6863	46855685	173.00	179.50	171.00	179.00
1140512	6869	113451721	151.00	153.50	150.50	152.50
1140512	6873	274558144	213.00	222.00	210.50	218.50
1140512	6885	2829248	21.90	22.50	21.65	22.45
1140512	6887	2054900	89.70	90.30	88.50	90.30
1140512	6890	815235279	296.00	319.50	294.50	312.00
1140512	6901	9390511	23.30	23.75	23.15	23.20
1140512	6902	1412575	97.50	98.50	96.40	98.10
1140512	6906	19090431	140.50	146.00	140.50	143.50
1140512	6914	3393676	140.50	140.50	139.50	140.00
1140512	6916	14115731	25.50	26.35	25.20	25.30
1140512	6919	1104622544	722.00	763.00	717.00	749.00
1140512	6923	952495	77.00	77.50	76.50	77.40
1140512	6924	287300	71.50	73.70	71.00	73.70
1140512	6928	2837029	47.45	48.65	47.45	48.20
1140512	6931	16313847	57.10	60.00	57.10	58.90
1140512	6933	46000916	160.00	173.00	158.00	173.00
1140512	6936	39970888	40.75	41.80	39.65	40.50
1140512	6937	58622893	200.00	204.50	198.50	201.00
1140512	6949	27727449	125.50	136.00	125.50	133.00
1140512	6951	3189556	71.10	71.10	70.50	70.80
1140512	6952	4512466	50.40	50.60	49.60	50.20
1140512	6955	2397599	149.50	150.50	146.00	150.50
1140512	6957	25608782	169.50	170.00	167.50	170.00
1140512	6958	1202719	22.35	22.60	22.35	22.60
1140512	6962	389122323	51.90	53.90	51.70	52.90
1140512	6965	23321972	110.50	113.00	110.00	112.00
1140512	6969	962250	28.80	29.50	28.80	29.50
1140512	6988	19300	19.30	19.30	19.30	19.30
1140512	6994	42199404	114.00	121.00	113.50	118.50
1140512	7631	494900	100.00	100.00	98.50	98.50
1140512	7705	6487260	55.90	55.90	55.30	55.70
1140512	7722	57438980	618.00	627.00	618.00	622.00
1140512	7732	2722650	41.45	41.50	40.90	41.45
1140512	7736	6144854	105.00	106.00	104.50	106.00
1140512	8011	13201575	20.80	21.50	20.80	21.35
1140512	8016	50737571	210.00	210.50	209.00	209.50
1140512	8021	7283657	27.65	28.20	27.60	28.15
1140512	8028	1764207172	133.00	139.50	132.50	134.50
1140512	8033	213258258	63.50	63.90	63.00	63.80
1140512	8039	24396095	43.45	43.95	43.40	43.85
1140512	8045	27689078	80.30	83.70	80.30	81.60
1140512	8046	335620577	102.00	107.50	102.00	107.00
1140512	8070	135033785	44.80	45.70	44.60	45.10
1140512	8072	366833979	47.10	47.75	45.15	47.00
1140512	8081	89129051	225.00	225.00	221.50	222.00
1140512	8101	436584	14.35	16.35	14.35	16.00
1140512	8103	53812332	47.20	48.65	46.95	47.10
1140512	8104	52393351	37.20	38.35	36.80	37.00
1140512	8105	8640829	13.30	13.60	13.25	13.55
1140512	8110	16764336	12.40	12.70	12.40	12.65
1140512	8112	80968492	51.00	52.20	50.90	52.10
1140512	8112A	101657	43.50	43.50	43.50	43.50
1140512	8114	200562337	285.00	290.00	282.50	283.50
1140512	8131	6546599	26.25	26.65	26.25	26.60
1140512	8150	41993541	26.55	27.10	26.55	26.95
1140512	8162	1758622	35.90	36.05	34.70	34.90
1140512	8163	15492027	37.30	38.20	37.30	38.00
1140512	8201	567268	11.90	12.30	11.90	12.05
1140512	8210	585708743	295.00	297.00	290.50	295.00
1140512	8213	6653671	31.20	31.55	31.20	31.55
1140512	8215	9705598	23.10	23.75	23.10	23.75
1140512	8222	1279577501	66.50	66.70	64.50	66.40
1140512	8249	62726822	44.55	46.15	44.55	45.85
1140512	8261	34833174	77.70	78.90	77.70	78.70
1140512	8271	13080273	48.80	49.65	48.60	49.40
1140512	8341	10633564	78.90	80.40	78.90	79.80
1140512	8367	2482890	48.50	48.50	48.40	48.45
1140512	8374	395255321	91.00	98.40	90.50	98.40
1140512	8404	14268112	21.10	21.50	21.00	21.35
1140512	8411	1702732	13.20	13.20	12.75	13.00
1140512	8422	88513723	192.00	193.50	189.00	189.50
1140512	8429	2093024	8.74	8.90	8.70	8.84
1140512	8438	4097676	30.70	31.65	30.70	30.85
1140512	8442	17905022	82.20	85.50	82.20	85.00
1140512	8443	452976	11.90	11.90	11.75	11.75
1140512	8454	227742808	315.50	315.50	306.00	306.50
1140512	8462	29346310	135.50	135.50	129.50	129.50
1140512	8463	1964700	26.40	26.40	25.90	26.00
1140512	8464	253867911	372.00	378.00	369.00	378.00
1140512	8466	2022922	29.25	29.25	28.85	29.00
1140512	8467	24622895	165.50	170.00	165.50	167.50
1140512	8473	9225929	30.90	31.15	30.75	31.00
1140512	8476	1883222	22.75	22.85	22.00	22.35
1140512	8478	51930922	154.00	159.00	153.50	157.00
1140512	8481	1330281	48.40	49.45	48.40	49.00
1140512	8482	957549	66.10	67.20	66.10	67.00
1140512	8487	3967486	82.70	82.70	81.00	81.00
1140512	8488	169552	11.80	12.20	11.80	11.95
1140512	8499	2840660	156.00	156.00	152.00	154.00
1140512	8926	74656995	44.70	44.90	44.20	44.55
1140512	8940	1079073	22.25	22.70	22.25	22.45
1140512	8996	221921431	225.00	229.00	223.50	225.50
1140512	9103	1227900	5.02	5.03	4.97	5.01
1140512	910322	667974	25.55	25.80	25.45	25.45
1140512	9105	153129278	6.78	6.95	6.78	6.90
1140512	910861	45095	4.96	5.05	4.96	4.98
1140512	9110	207680	5.95	6.27	5.95	6.25
1140512	911608	227500	3.03	3.05	3.03	3.03
1140512	911622	29258	4.12	4.16	4.12	4.15
1140512	911868	242958	1.27	1.28	1.27	1.28
1140512	912000	1032069	2.88	2.91	2.86	2.89
1140512	9136	412001	6.83	6.91	6.75	6.91
1140512	9802	137682077	94.60	99.30	94.60	97.70
1140512	9902	2080159	15.10	15.25	15.00	15.15
1140512	9904	142892357	33.30	33.65	33.05	33.45
1140512	9905	1336800	23.40	23.75	23.40	23.40
1140512	9906	4548606	91.80	91.80	89.20	89.20
1140512	9907	339173160	21.20	21.45	20.60	20.80
1140512	9908	1411638	31.70	31.70	31.15	31.15
1140512	9910	64550411	122.50	123.00	120.00	121.00
1140512	9911	19497343	87.20	87.70	87.00	87.20
1140512	9912	1111477	11.85	11.85	11.50	11.70
1140512	9914	260522912	131.00	136.50	129.00	133.00
1140512	9917	56390091	122.50	122.50	120.00	120.50
1140512	9918	611306	39.80	39.80	39.75	39.75
1140512	9919	8197736	16.50	16.65	16.40	16.45
1140512	9921	175954287	128.50	135.00	127.50	132.00
1140512	9924	8832603	46.85	47.20	46.80	47.10
1140512	9925	11947035	41.85	41.85	41.60	41.80
1140512	9926	645797	52.70	52.70	50.90	51.40
1140512	9927	30258289	71.20	71.30	69.70	70.80
1140512	9928	291704	16.25	16.25	15.90	16.00
1140512	9929	125471	15.25	15.30	14.80	15.30
1140512	9930	33040483	75.80	78.00	75.70	77.80
1140512	9931	978117	35.95	36.00	35.00	35.40
1140512	9933	246155114	28.70	29.70	28.65	29.35
1140512	9934	7009183	11.30	11.40	11.25	11.35
1140512	9935	10282613	23.35	23.70	23.35	23.60
1140512	9937	1213320	63.40	63.50	62.60	62.90
1140512	9938	71183735	57.50	58.50	57.00	58.30
1140512	9939	242266807	155.00	155.00	151.50	152.00
1140512	9940	4492041	28.65	28.90	28.50	28.60
1140512	9941	43988005	111.50	112.00	110.50	111.00
1140512	9941A	1092294	50.60	50.70	50.60	50.70
1140512	9942	4834226	118.00	118.50	117.50	118.00
1140512	9943	4568672	77.90	79.00	77.60	77.70
1140512	9944	926574	16.85	16.95	16.80	16.95
1140512	9945	175250961	31.10	31.20	30.85	30.95
1140512	9946	5659715	20.45	20.45	19.90	20.10
1140512	9955	37640888	29.70	29.85	29.30	29.80
1140512	9958	293729462	183.00	183.50	179.50	180.50

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
00940	元大台灣價值高息	1140508
00944	野村趨勢動能高息	1140519
00945B	凱基美國非投等債	1140519
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
1234	黑松	1140630
1319	東陽	1140620
1323	永裕	1140605
1568	倉佑	1140528
1587	吉茂	1140606
1708	東鹼	1140528
2020	美亞	1140611
2031	新光鋼	1140619
2313	華通	1140603
2359	所羅門	1140710
2385	群光	1140617
2426	鼎元	1140527
2450	神腦	1140619
2506	太設	1140619
2636	台驊控股	1140610
3015	全漢	1140611
3481	群創	1140522
3596	智易	1140602
3705	永信	1140624
3715	定穎投控	1140527
4958	臻鼎-KY	1140612
5522	遠雄	1140626
6243	迅杰	1140513
6525	捷敏-KY	1140527
6658	聯策	1140522
6672	騰輝電子-KY	1140627
8045	達運光電	1140703
8487	愛爾達-創	1140603
911608	明輝-DR	1140520