Loading...

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)

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

開放資料查詢/數據分析

開放資料轉換/程式資料API串接