Loading...

台灣即時網路熱搜

預售屋實價登錄(每日更新)

股市

個股日成交資訊 (2025/07/08)
證券代號 證券名稱 開盤價 最高價 最低價 收盤價 漲跌價差
1140708 0050 2541114698 48.45 48.51 48.21 48.35
1140708 0051 4764027 74.80 74.80 74.10 74.35
1140708 0052 88481461 187.75 188.20 187.15 187.55
1140708 0053 911118 102.80 103.00 102.25 103.00
1140708 0055 5071259 29.25 29.38 29.15 29.20
1140708 0056 1800709655 34.81 34.81 34.59 34.65
1140708 0057 52332943 143.25 143.40 142.55 143.05
1140708 0061 7427694 17.82 17.98 17.82 17.97
1140708 006203 714983 89.75 89.75 88.75 88.75
1140708 006204 324603 114.10 114.10 114.10 114.10
1140708 006205 5671866 30.79 30.95 30.79 30.92
1140708 006206 5304693 29.72 29.78 29.57 29.76
1140708 006207 5874043 23.24 23.50 23.24 23.47
1140708 006208 776968102 113.50 113.70 113.05 113.30
1140708 00625K
1140708 00631L 994661552 215.55 216.35 213.15 214.85
1140708 00632R 1028164500 21.85 21.96 21.81 21.85
1140708 00633L 275982614 38.30 38.84 38.30 38.59
1140708 00634R 1733301 3.65 3.65 3.63 3.65
1140708 00635U 53540375 36.36 36.42 36.31 36.38
1140708 00636 12690333 21.55 21.63 21.51 21.59
1140708 00636K 1496 7.48 7.48 7.48 7.48
1140708 00637L 468194270 15.23 15.44 15.22 15.31
1140708 00638R 1066448 7.52 7.53 7.48 7.50
1140708 00639 11868236 10.64 10.79 10.64 10.76
1140708 00640L 12964939 52.95 53.05 52.60 52.95
1140708 00641R 13279984 5.67 5.70 5.66 5.66
1140708 00642U 60615422 16.49 16.53 16.47 16.52
1140708 00643 45739016 12.10 12.23 12.09 12.22
1140708 00643K
1140708 00645 5292692 38.96 39.02 38.89 38.99
1140708 00646 59153480 56.70 56.75 56.60 56.70
1140708 00647L 19016698 95.25 95.50 95.20 95.45
1140708 00648R 8750064 4.68 4.68 4.66 4.67
1140708 00650L 87619318 14.51 14.83 14.51 14.72
1140708 00651R 12214702 5.79 5.79 5.71 5.74
1140708 00652 1699017 35.96 35.99 35.86 35.98
1140708 00653L 2909788 57.40 57.60 57.30 57.45
1140708 00654R 79896 6.15 6.15 6.14 6.15
1140708 00655L 23745100 26.60 26.98 26.60 26.81
1140708 00656R 1139992 6.67 6.67 6.64 6.65
1140708 00657 12383721 46.46 46.48 46.33 46.42
1140708 00657K 3210 16.05 16.05 16.05 16.05
1140708 00660 410349 38.76 38.88 38.76 38.85
1140708 00661 8619862 50.65 50.80 50.55 50.60
1140708 00662 83107342 84.75 84.85 84.70 84.80
1140708 00663L 216929543 28.19 28.29 27.88 28.11
1140708 00664R 48579803 3.54 3.56 3.52 3.53
1140708 00665L 178574982 9.80 10.04 9.80 9.95
1140708 00666R 2337010 9.21 9.23 9.14 9.15
1140708 00668 5985617 47.02 47.09 47.02 47.03
1140708 00668K 3244 16.22 16.22 16.22 16.22
1140708 00669R 5491648 5.96 5.97 5.96 5.96
1140708 00670L 138155322 137.05 137.50 136.90 137.25
1140708 00671R 14782061 3.18 3.18 3.17 3.18
1140708 00673R 121636136 6.46 6.48 6.44 6.46
1140708 00674R 13860432 7.57 7.57 7.55 7.55
1140708 00675L 396560561 85.75 86.10 84.85 85.55
1140708 00676R 20732196 12.00 12.05 11.96 11.99
1140708 00678 6249870 24.51 24.51 24.45 24.49
1140708 00680L 217294106 6.89 6.92 6.88 6.89
1140708 00681R 2754817 21.02 21.08 21.00 21.08
1140708 00682U
1140708 00683L 26384217 20.16 20.16 19.99 20.00
1140708 00684R 2879806 15.93 15.95 15.92 15.95
1140708 00685L 63931668 76.90 77.40 76.20 76.75
1140708 00686R 5659171 2.15 2.17 2.14 2.15
1140708 00688L 148705854 6.85 6.89 6.85 6.86
1140708 00689R 2340310 21.51 21.51 21.47 21.49
1140708 00690 17143834 34.44 34.52 34.35 34.44
1140708 00692 107723803 44.69 44.76 44.48 44.67
1140708 00693U 6236185 19.78 19.81 19.76 19.81
1140708 00700 4974599 16.25 16.43 16.25 16.39
1140708 00701 12950464 28.63 28.66 28.49 28.57
1140708 00702 2484190 21.95 22.03 21.95 22.02
1140708 00703 1133422 17.99 18.23 17.99 18.19
1140708 00706L 72646704 6.09 6.11 6.07 6.09
1140708 00707R 453770 28.36 28.37 28.36 28.37
1140708 00708L 82924596 56.70 56.90 56.60 56.80
1140708 00709 3389514 31.21 31.25 31.17 31.22
1140708 00710B 3441890 17.69 17.72 17.69 17.72
1140708 00711B 3659045 14.57 14.57 14.48 14.48
1140708 00712 70196600 8.28 8.28 8.25 8.27
1140708 00713 309394685 50.75 50.75 50.40 50.65
1140708 00714 4492469 18.84 18.86 18.84 18.85
1140708 00715L 599550141 11.19 11.28 11.15 11.24
1140708 00717 1310465 13.92 13.93 13.89 13.92
1140708 00728 16566719 29.97 30.11 29.93 30.05
1140708 00730 2214674 22.08 22.10 21.93 22.05
1140708 00731 31175826 67.35 67.40 67.00 67.15
1140708 00733 19640729 38.89 38.89 38.58 38.67
1140708 00735 6481471 34.05 34.10 33.97 34.04
1140708 00736 2433775 23.53 23.53 23.52 23.53
1140708 00737 3512911 30.96 30.96 30.83 30.86
1140708 00738U 56299128 30.86 30.89 30.75 30.87
1140708 00739 301973 21.03 21.12 21.02 21.12
1140708 00752 42465637 21.80 22.13 21.80 22.08
1140708 00753L 178615339 9.65 9.85 9.65 9.78
1140708 00757 444137355 103.30 103.40 103.20 103.35
1140708 00762 11979493 67.70 67.75 67.40 67.45
1140708 00763U 7764796 28.04 28.04 27.95 27.98
1140708 00770 23747624 45.68 45.72 45.62 45.71
1140708 00771 68390 15.10 15.10 15.10 15.10
1140708 00775B 221816 29.52 29.52 29.52 29.52
1140708 00783 373022 18.57 18.60 18.57 18.59
1140708 00830 236520039 41.60 41.67 41.55 41.58
1140708 00850 78844345 43.95 43.95 43.58 43.72
1140708 00851 1126603 48.15 48.25 48.12 48.15
1140708 00852L 18324640 25.35 25.40 25.35 25.39
1140708 00861 4535785 42.50 42.52 42.30 42.30
1140708 00865B 22557851 42.74 42.79 42.74 42.78
1140708 00875 5631437 37.58 37.60 37.54 37.57
1140708 00876 6608637 36.80 36.80 36.38 36.46
1140708 00878 826567049 20.96 20.96 20.82 20.87
1140708 00881 126422116 23.90 24.00 23.84 23.91
1140708 00882 112355271 13.18 13.27 13.18 13.22
1140708 00885 129281107 12.30 12.45 12.29 12.39
1140708 00891 72113402 16.88 16.91 16.78 16.83
1140708 00892 41303031 17.28 17.34 17.19 17.28
1140708 00893 34869605 23.21 23.21 23.11 23.13
1140708 00894 28641130 19.94 19.95 19.80 19.91
1140708 00895 50762738 29.70 29.77 29.67 29.76
1140708 00896 9605395 15.63 15.63 15.49 15.53
1140708 00897 1587992 6.40 6.43 6.40 6.41
1140708 00898 979304 6.10 6.10 6.06 6.07
1140708 00899 4396523 14.85 14.85 14.77 14.77
1140708 00900 140132556 12.91 12.92 12.84 12.88
1140708 00901 962980 20.07 20.10 20.00 20.06
1140708 00902 11016636 7.87 7.91 7.83 7.88
1140708 00903 2230754 14.38 14.39 14.36 14.39
1140708 00904 66500276 17.70 17.70 17.57 17.62
1140708 00905 40225377 13.62 13.63 13.52 13.59
1140708 00907 8925390 14.97 14.97 14.84 14.89
1140708 00908 2149244 12.68 12.68 12.64 12.64
1140708 00909 113465617 33.00 33.00 32.69 32.69
1140708 00910 22058259 31.73 31.92 31.73 31.85
1140708 00911 9209376 24.91 25.03 24.91 25.00
1140708 00912 6908727 18.25 18.28 18.20 18.26
1140708 00913 463099 19.60 19.60 19.55 19.59
1140708 00915 144875335 22.42 22.42 22.22 22.27
1140708 00916 2664003 23.07 23.07 23.00 23.02
1140708 00917 5567430 21.74 21.74 21.68 21.69
1140708 00918 339224845 21.59 21.59 21.46 21.50
1140708 00919 1557238622 21.40 21.41 21.29 21.34
1140708 00920 386915 12.73 12.76 12.71 12.76
1140708 00921 4499263 16.59 16.63 16.50 16.54
1140708 00922 141003966 20.82 20.88 20.76 20.81
1140708 00923 72414994 21.19 21.20 21.06 21.11
1140708 00924 47034257 24.05 24.06 24.02 24.04
1140708 00926 11298481 20.34 20.34 20.28 20.30
1140708 00927 42955066 17.09 17.09 16.96 17.01
1140708 00929 254459426 17.36 17.36 17.26 17.30
1140708 00930 16778928 16.93 16.95 16.82 16.86
1140708 00932 9354014 13.95 13.95 13.83 13.90
1140708 00934 39579193 18.01 18.08 17.93 17.99
1140708 00935 59486563 21.74 21.81 21.65 21.79
1140708 00936 43442540 14.65 14.67 14.55 14.60
1140708 00938 26036098 14.50 14.51 14.39 14.42
1140708 00939 39476678 13.65 13.66 13.58 13.60
1140708 00940 150627536 9.00 9.01 8.96 8.98
1140708 00941 19007128 13.48 13.54 13.48 13.49
1140708 00943 3683183 13.50 13.53 13.41 13.49
1140708 00944 7162983 14.04 14.04 13.95 13.97
1140708 00945B 64429077 13.38 13.40 13.38 13.39
1140708 00946 24479117 9.02 9.04 8.96 9.02
1140708 00947 19010421 13.34 13.35 13.22 13.27
1140708 00949 20454619 15.18 15.18 15.10 15.16
1140708 00951 13187569 8.46 8.50 8.46 8.47
1140708 00952 16683681 9.43 9.43 9.35 9.40
1140708 00953B 404385152 9.00 9.01 8.99 9.00
1140708 00954 4001034 8.92 8.97 8.91 8.94
1140708 00956 2586449 9.04 9.05 9.03 9.05
1140708 00960 14944640 13.38 13.44 13.36 13.41
1140708 00961 107797817 9.22 9.22 9.14 9.16
1140708 00962 9292982 9.35 9.36 9.27 9.30
1140708 00963 5330379 10.02 10.02 9.98 10.00
1140708 00964 10899107 10.10 10.15 10.10 10.13
1140708 00965 42970060 18.73 18.80 18.70 18.74
1140708 00971 19020066 13.86 13.92 13.86 13.90
1140708 00972 9782631 14.44 14.44 14.41 14.43
1140708 009800 14500533 9.19 9.21 9.19 9.19
1140708 009801 12667719 9.37 9.39 9.36 9.37
1140708 009802 47600023 9.63 9.66 9.60 9.61
1140708 009803 20233736 10.33 10.33 10.26 10.28
1140708 009804 67550701 11.69 11.70 11.64 11.65
1140708 009805 12765996 10.43 10.47 10.41 10.47
1140708 009808 23686345 15.60 15.64 15.56 15.59
1140708 00980A 69512942 11.26 11.34 11.24 11.30
1140708 00981A 170308412 11.02 11.15 11.00 11.14
1140708 00982A 428785980 10.81 10.92 10.80 10.91
1140708 00983A 30452176 10.24 10.28 10.24 10.27
1140708 01001T 1335909 12.61 12.64 12.60 12.64
1140708 01002T 5001745 15.03 15.03 15.02 15.02
1140708 01004T 346368 11.52 11.59 11.52 11.59
1140708 01007T
1140708 01009T 33998 7.05 7.20 7.05 7.20
1140708 01010T 46200 10.05 10.05 10.03 10.03
1140708 020000
1140708 020011
1140708 020012 118020 10.73 10.73 10.72 10.72
1140708 020018
1140708 020019
1140708 02001L 328630 23.64 23.66 23.40 23.40
1140708 02001R
1140708 02001S
1140708 020020 204340 12.06 12.06 12.00 12.03
1140708 020028 126200 9.00 9.03 9.00 9.03
1140708 020029 379250 9.25 9.25 9.25 9.25
1140708 020030 348150 6.29 6.35 6.29 6.35
1140708 020031 5970 5.97 5.97 5.97 5.97
1140708 020032 33300 5.56 5.56 5.53 5.56
1140708 020034 91420 7.60 7.64 7.60 7.62
1140708 020036
1140708 020037
1140708 020038 459000 7.65 7.65 7.65 7.65
1140708 020039 331680 6.90 6.96 6.90 6.94
1140708 1101 674623340 24.75 25.05 24.20 24.35
1140708 1101B 287192 46.70 46.80 46.70 46.80
1140708 1102 607527863 42.35 42.40 41.55 41.55
1140708 1103 4727829 14.70 14.70 14.35 14.45
1140708 1104 8058865 27.85 27.85 27.40 27.50
1140708 1108 673002 14.95 14.95 14.75 14.80
1140708 1109 641651 16.95 16.95 16.80 16.80
1140708 1110 6907898 19.50 19.50 18.80 18.85
1140708 1201 3093189 16.35 16.35 16.10 16.25
1140708 1203 373290 40.15 41.05 40.15 40.90
1140708 1210 143716422 65.50 65.60 63.30 63.60
1140708 1213 37939 12.50 12.90 12.50 12.90
1140708 1215 98673852 127.00 127.50 125.00 127.00
1140708 1216 959924294 82.80 84.00 82.80 83.80
1140708 1217 2584056 10.55 10.60 10.50 10.55
1140708 1218 15556729 19.55 19.80 19.40 19.65
1140708 1219 2569279 14.65 14.65 14.40 14.55
1140708 1220 965454 13.95 13.95 13.80 13.95
1140708 1225 11439969 30.50 30.65 29.40 29.65
1140708 1227 15478450 33.40 33.40 32.65 32.75
1140708 1229 76281807 45.75 45.95 45.20 45.20
1140708 1231 29008060 141.50 141.50 138.50 139.00
1140708 1232 5821740 153.00 153.00 151.00 151.50
1140708 1233 281583 31.25 31.25 31.05 31.15
1140708 1234 3731988 40.30 40.30 40.00 40.10
1140708 1235 374954 66.00 67.80 66.00 67.70
1140708 1236 57043 21.90 21.90 21.90 21.90
1140708 1256 863408 118.00 118.00 116.50 116.50
1140708 1301 290820859 35.40 35.70 34.55 34.60
1140708 1303 324176786 28.55 28.75 27.85 28.05
1140708 1304 13219364 9.51 9.51 9.28 9.31
1140708 1305 7267282 10.10 10.10 9.78 9.80
1140708 1307 152736237 37.90 37.90 36.50 36.50
1140708 1308 10105102 11.45 11.45 11.20 11.30
1140708 1309 3165651 10.25 10.25 9.98 10.05
1140708 1310 4525273 7.85 7.85 7.73 7.73
1140708 1312 19870581 9.37 9.37 9.14 9.19
1140708 1312A
1140708 1313 8347162 8.05 8.07 7.91 7.95
1140708 1314 27297793 6.76 6.76 6.66 6.72
1140708 1315 209419 66.20 66.20 66.20 66.20
1140708 1316 26441224 13.60 13.60 13.35 13.35
1140708 1319 405569343 96.80 96.90 93.60 93.70
1140708 1321 7201225 36.00 36.00 35.45 35.85
1140708 1323 398437 19.90 19.90 19.70 19.90
1140708 1324 3018784 10.65 10.80 10.25 10.55
1140708 1325 19648678 29.45 29.45 28.30 28.85
1140708 1326 156805157 23.85 24.00 23.10 23.20
1140708 1337 245095 5.36 5.36 5.28 5.35
1140708 1338 1075262 23.90 23.90 23.50 23.75
1140708 1339 1466222 48.85 48.85 48.20 48.75
1140708 1340 248254 6.41 6.41 6.34 6.35
1140708 1341 467300 66.70 66.70 66.70 66.70
1140708 1342 23536699 83.70 83.70 81.90 82.30
1140708 1402 503158180 33.50 33.55 32.45 32.55
1140708 1409 12294147 12.35 12.40 12.20 12.25
1140708 1410 298345 35.05 35.70 35.05 35.20
1140708 1413 214430 11.85 12.00 11.85 12.00
1140708 1414 10840243 18.55 18.60 17.75 18.00
1140708 1416 1898287 11.85 11.85 11.70 11.75
1140708 1417 477965 8.10 8.10 7.86 8.00
1140708 1418 462572 20.00 20.25 19.95 20.20
1140708 1419 30739611 58.60 59.50 57.50 59.50
1140708 1423 174676 36.80 37.35 36.80 37.35
1140708 1432 841801 16.90 17.00 16.90 17.00
1140708 1434 49117728 16.55 16.75 16.40 16.45
1140708 1435 295
1140708 1436 25009077 120.00 120.00 118.00 119.50
1140708 1437 1051973 32.95 32.95 32.50 32.95
1140708 1438 22367128 38.05 38.05 37.15 37.80
1140708 1439 328239 30.85 30.85 29.65 30.15
1140708 1440 14390015 13.45 13.45 13.10 13.20
1140708 1441 130957 11.70 11.80 11.55 11.80
1140708 1442 16743505 69.60 71.00 69.60 70.40
1140708 1443 356005 31.30 31.30 31.10 31.30
1140708 1444 1615825 6.50 6.50 6.41 6.42
1140708 1445 226683 14.35 14.35 14.20 14.30
1140708 1446 3947465 24.35 24.35 24.00 24.30
1140708 1447 2532300 5.92 5.92 5.85 5.91
1140708 1449 4217167 12.10 12.15 11.85 12.10
1140708 1451 552355 18.70 19.05 18.70 18.95
1140708 1452 1670553 11.15 11.70 11.05 11.45
1140708 1453 985908 13.30 13.40 13.00 13.35
1140708 1454 96065 15.10 15.20 14.95 14.95
1140708 1455 1831980 9.06 9.13 9.01 9.05
1140708 1456 682650 13.05 13.15 12.80 12.95
1140708 1457 756950 17.15 17.40 17.15 17.40
1140708 1459 2721166 11.65 11.70 11.45 11.55
1140708 1460 834261 6.69 6.70 6.60 6.60
1140708 1463 2424209 19.70 19.75 19.55 19.65
1140708 1464 8823934 13.05 13.05 12.65 12.75
1140708 1465 985925 13.25 13.25 13.05 13.20
1140708 1466 1980143 15.10 15.35 14.95 15.25
1140708 1467 231575 8.19 8.19 8.14 8.17
1140708 1468 477100 14.10 14.15 13.90 14.05
1140708 1470 64600 21.50 21.90 21.20 21.90
1140708 1471 2733581 10.00 10.20 10.00 10.05
1140708 1472 7643963 96.50 98.00 94.00 96.50
1140708 1473 6530630 27.50 27.50 27.00 27.00
1140708 1474 2638703 12.55 12.85 12.40 12.75
1140708 1475 2053851 38.05 39.00 38.05 38.35
1140708 1476 426818009 438.00 440.00 425.00 425.00
1140708 1477 411619841 252.50 252.50 247.00 252.00
1140708 1503 264435475 175.00 177.50 172.50 176.00
1140708 1504 151410210 47.90 47.95 46.45 46.45
1140708 1506 1107499 11.55 11.80 11.40 11.40
1140708 1512 2321394 9.38 9.75 8.74 9.37
1140708 1513 593545470 159.00 160.50 157.00 160.50
1140708 1514 222882397 103.50 104.00 101.50 102.50
1140708 1515 3932446 27.95 27.95 26.80 27.60
1140708 1516 153955 15.55 15.55 15.25 15.25
1140708 1517 868833 10.00 10.10 9.92 10.10
1140708 1519 1685200742 542.00 556.00 535.00 556.00
1140708 1521 133280 25.80 25.80 25.70 25.70
1140708 1522 35228797 46.90 46.90 45.70 45.75
1140708 1522A
1140708 1524 21499487 28.00 28.00 27.35 27.55
1140708 1525 1393770 60.30 61.00 60.10 60.80
1140708 1526 495435 18.30 18.40 18.10 18.35
1140708 1527 3555745 37.10 37.40 36.80 37.00
1140708 1528 9406443 12.60 12.70 12.40 12.40
1140708 1529 12133862 26.00 26.00 25.45 25.75
1140708 1530 1155796 28.15 28.15 27.60 27.80
1140708 1531 7346388 13.40 13.45 12.40 12.55
1140708 1532 20543889 26.55 26.55 25.95 26.40
1140708 1533 803253 29.85 29.85 29.20 29.45
1140708 1535 1404259 55.80 56.60 55.70 56.10
1140708 1536 110715435 54.30 54.30 53.30 53.40
1140708 1537 6101848 139.50 140.50 139.50 139.50
1140708 1538 131950 25.20 26.90 25.20 26.90
1140708 1539 4015812 19.00 19.30 18.65 18.90
1140708 1540 8224233 29.00 29.00 28.50 28.90
1140708 1541 319625 30.55 30.55 30.45 30.55
1140708 1558 3816786 102.00 102.50 100.00 101.00
1140708 1560 2872691506 320.00 349.50 318.00 347.00
1140708 1563 9318366 51.90 51.90 51.00 51.60
1140708 1568 1245992 22.75 23.15 22.75 23.15
1140708 1582 36351936 68.50 68.70 67.50 67.90
1140708 1583 1795219 52.20 52.60 52.00 52.30
1140708 1587 3005199 28.25 28.70 27.85 28.00
1140708 1589 3739261 23.90 23.90 23.35 23.60
1140708 1590 335251429 848.00 848.00 831.00 836.00
1140708 1597 35346672 79.90 79.90 78.60 78.90
1140708 1598 2310170 21.55 21.55 20.95 21.30
1140708 1603 12080638 37.50 37.65 36.95 37.60
1140708 1604 1326208 25.50 25.50 25.30 25.40
1140708 1605 277055997 20.20 20.20 19.55 19.75
1140708 1608 18809179 25.60 25.65 24.80 25.15
1140708 1609 67044398 36.75 36.80 36.00 36.40
1140708 1611 4034814 12.65 12.65 12.35 12.55
1140708 1612 172460180 37.10 37.10 36.05 36.25
1140708 1614 1365076 39.15 39.30 38.75 39.00
1140708 1615 1608131 50.60 51.00 50.30 50.70
1140708 1616 199038702 34.65 35.15 34.25 34.60
1140708 1617 3012367 15.65 15.65 15.25 15.30
1140708 1618 77225063 48.50 48.80 47.50 48.25
1140708 1626 816643 10.80 10.85 10.70 10.85
1140708 1702 12998472 41.20 41.20 40.50 40.60
1140708 1707 12152810 125.00 125.00 123.00 123.50
1140708 1708 9032582 31.05 31.05 30.50 30.75
1140708 1709 2799399 17.95 17.95 17.65 17.75
1140708 1710 11708213 11.40 11.40 11.20 11.30
1140708 1711 34875289 15.80 15.80 15.50 15.65
1140708 1712 4382297 41.75 41.75 41.35 41.40
1140708 1713 9909503 53.80 53.80 53.00 53.20
1140708 1714 3237467 7.59 7.59 7.47 7.48
1140708 1717 34423778 24.25 24.25 23.95 24.00
1140708 1718 6377009 6.15 6.15 6.06 6.11
1140708 1720 5509087 57.00 57.00 56.40 56.60
1140708 1721 14124824 12.05 12.15 11.70 11.70
1140708 1722 40881636 52.70 53.10 52.40 52.70
1140708 1723 21802398 91.80 91.80 91.20 91.20
1140708 1725 319950 29.10 29.10 29.00 29.10
1140708 1726 888840 78.10 78.30 77.60 78.30
1140708 1727 114058011 24.85 25.40 24.30 25.05
1140708 1730 1268711 53.90 53.90 53.50 53.70
1140708 1731 2164362 21.85 21.85 21.60 21.75
1140708 1732 3429508 26.65 26.65 26.05 26.30
1140708 1733 3310798 28.85 28.90 28.35 28.40
1140708 1734 9337494 32.55 32.55 32.25 32.30
1140708 1735 326883 15.75 15.75 15.60 15.60
1140708 1736 108459518 174.50 176.00 171.00 173.00
1140708 1737 1206681 32.85 32.95 32.75 32.95
1140708 1752 1656369 35.45 35.55 35.00 35.10
1140708 1760 9562471 71.20 71.70 70.00 70.10
1140708 1762 730808 26.25 26.75 26.05 26.55
1140708 1773 45069747 129.00 130.00 126.50 129.50
1140708 1776 143390 15.95 15.95 15.80 15.85
1140708 1783 4480889 44.20 44.60 43.75 43.80
1140708 1786 32955982 91.50 91.60 89.00 90.10
1140708 1789 9529236 16.75 16.75 16.50 16.55
1140708 1795 273288498 213.00 213.00 208.00 208.00
1140708 1802 85794872 15.95 16.10 15.75 15.90
1140708 1805 144376 13.05 13.15 13.00 13.15
1140708 1806 20897671 9.96 10.05 9.73 9.73
1140708 1808 115411192 34.20 34.50 32.65 32.65
1140708 1809 3514125 15.30 15.30 15.05 15.15
1140708 1810 7081577 14.55 14.55 14.20 14.35
1140708 1817 2497752 39.30 39.35 39.10 39.20
1140708 1903 21866051 54.90 58.00 54.60 55.60
1140708 1904 10676573 18.45 18.45 17.90 18.00
1140708 1905 6015172 12.00 12.00 11.70 11.80
1140708 1906 228716 12.55 12.55 12.25 12.30
1140708 1907 21470773 23.70 23.85 23.45 23.55
1140708 1909 9464049 8.89 8.97 8.84 8.88
1140708 2002 408250175 18.95 18.95 18.65 18.80
1140708 2002A 804009 40.30 40.30 40.00 40.20
1140708 2006 39542912 65.80 65.80 64.50 64.60
1140708 2007 1427942 7.03 7.06 6.97 7.06
1140708 2008 55800 25.00 25.00 25.00 25.00
1140708 2009 22805993 32.55 32.55 31.85 32.20
1140708 2010 14228051 18.65 18.65 18.35 18.35
1140708 2012 250045 18.60 18.85 18.60 18.85
1140708 2013 3162546 43.20 43.80 42.90 43.80
1140708 2014 35363285 14.35 14.40 14.00 14.05
1140708 2015 32348695 65.80 65.80 64.40 65.30
1140708 2017 1578929 9.58 9.58 9.38 9.52
1140708 2020 6260013 23.60 23.60 23.25 23.30
1140708 2022 1475692 7.77 7.77 7.69 7.73
1140708 2023 12388859 15.65 15.65 15.40 15.50
1140708 2024 19688 17.40 17.40 17.40 17.40
1140708 2025 1052268 14.20 14.20 13.35 13.60
1140708 2027 219187474 33.90 34.05 33.20 34.00
1140708 2028 535315 17.90 18.35 17.85 18.00
1140708 2029 3218302 24.00 24.00 23.65 23.85
1140708 2030 1492077 14.40 14.40 14.20 14.25
1140708 2031 24728578 38.45 38.45 37.30 38.30
1140708 2032 2572898 13.90 14.10 13.65 13.75
1140708 2033 1786406 15.25 15.65 15.20 15.65
1140708 2034 18217888 22.55 22.55 21.80 21.80
1140708 2038 6554001 15.35 15.70 15.10 15.10
1140708 2049 625702817 205.00 206.00 200.50 201.50
1140708 2059 2316736925 1995.00 2155.00 1995.00 2145.00
1140708 2062 6731292 25.30 25.30 24.45 24.55
1140708 2069 1737309 14.60 14.60 14.30 14.40
1140708 2101 46485714 37.20 37.20 36.40 36.80
1140708 2102 32488160 20.00 20.00 19.00 19.05
1140708 2103 10382447 17.65 17.65 17.10 17.15
1140708 2104 9544544 10.75 10.75 10.40 10.50
1140708 2105 146595009 39.65 39.75 39.20 39.65
1140708 2106 9227181 21.90 21.90 21.45 21.45
1140708 2107 3708058 24.50 24.75 24.40 24.75
1140708 2108 7060485 23.95 23.95 23.15 23.30
1140708 2109 1423238 16.30 16.50 16.30 16.50
1140708 2114 1108705 88.90 89.50 88.60 89.50
1140708 2115 89142 28.10 28.10 27.80 27.80
1140708 2201 62227693 34.00 34.35 33.60 34.00
1140708 2204 103318311 61.90 62.10 60.90 61.50
1140708 2206 41584811 63.70 63.70 63.00 63.60
1140708 2207 113104222 565.00 565.00 559.00 561.00
1140708 2208 21241410 17.50 17.50 17.20 17.50
1140708 2211 74588364 85.70 86.50 85.40 86.20
1140708 2227 3223530 60.10 60.10 58.00 58.40
1140708 2228 82999353 85.40 85.40 82.30 82.40
1140708 2231 18302921 67.90 68.30 66.60 67.90
1140708 2233 96099315 182.50 183.00 179.00 180.50
1140708 2236 7473701 98.00 98.00 95.30 97.20
1140708 2239 1246500 29.75 30.65 29.35 29.90
1140708 2241 6311015 23.40 24.00 23.10 23.75
1140708 2243 3009379 11.90 12.00 11.50 11.55
1140708 2247 171068986 306.50 315.00 305.00 310.50
1140708 2248 512004 47.60 48.00 47.30 48.00
1140708 2250 5601567 87.40 88.60 87.10 87.10
1140708 2254 191700 63.90 63.90 63.90 63.90
1140708 2258 9389614 41.05 41.30 40.75 41.30
1140708 2301 896991535 114.00 115.00 113.00 114.50
1140708 2302 5533965 15.20 15.35 14.90 15.10
1140708 2303 1281985267 43.60 43.80 43.15 43.70
1140708 2305 2827629 10.05 10.20 10.00 10.15
1140708 2308 4914168664 450.00 455.00 446.50 451.50
1140708 2312 124459148 19.30 19.30 18.70 18.75
1140708 2313 319680738 58.60 59.70 58.30 59.50
1140708 2314 8397045 10.50 11.00 10.15 10.15
1140708 2316 201956066 52.50 54.60 52.50 53.50
1140708 2317 4903079458 160.50 161.00 158.50 159.00
1140708 2321 87950 14.75 15.05 14.35 15.05
1140708 2323 7345948 7.97 7.99 7.91 7.93
1140708 2324 771122102 29.00 29.40 28.60 28.60
1140708 2327 530161395 485.00 486.00 479.00 481.50
1140708 2328 255863169 39.35 39.45 38.70 39.45
1140708 2329 105182909 38.00 38.15 37.00 37.70
1140708 2330 32081882384 1070.00 1080.00 1065.00 1080.00
1140708 2331 12798419 18.65 18.65 18.00 18.25
1140708 2332 58430645 17.50 17.50 17.20 17.40
1140708 2337 201775694 21.55 21.60 20.85 20.90
1140708 2338 50641162 28.10 28.10 27.50 27.60
1140708 2340 25863829 20.25 20.25 19.55 19.75
1140708 2342 5546962 21.50 21.50 20.80 20.95
1140708 2344 795027201 19.10 19.30 18.80 18.90
1140708 2345 2829213932 738.00 762.00 738.00 760.00
1140708 2347 336955500 65.40 66.00 64.80 65.70
1140708 2348 106492895 105.50 106.50 103.00 103.00
1140708 2348A 1112267 36.60 36.60 36.60 36.60
1140708 2349 22465844 10.15 10.20 9.92 9.97
1140708 2351 37335630 70.70 70.70 69.20 70.50
1140708 2352 47334077 26.35 26.35 26.05 26.15
1140708 2353 402002675 30.00 30.00 29.20 29.30
1140708 2354 459699862 62.80 64.30 62.40 63.80
1140708 2355 36398613 32.10 32.20 31.65 32.00
1140708 2356 504719580 43.50 43.55 42.60 42.60
1140708 2357 2103837272 632.00 636.00 627.00 633.00
1140708 2359 194464988 134.00 134.50 130.00 130.00
1140708 2360 2140960137 418.00 433.00 416.50 428.00
1140708 2362 8411000 44.75 45.30 44.40 45.30
1140708 2363 132503027 46.45 46.45 44.80 45.00
1140708 2364 235984314 93.90 103.00 92.10 103.00
1140708 2365 57707256 34.10 34.65 33.50 33.55
1140708 2367 46510660 23.70 23.85 23.40 23.80
1140708 2368 7546801129 297.50 319.50 297.00 315.50
1140708 2369 7705392 14.45 14.45 14.05 14.20
1140708 2371 1089897677 37.00 37.10 36.25 36.25
1140708 2373 1600282 57.00 57.40 56.70 57.40
1140708 2374 357092514 53.50 54.20 52.20 52.70
1140708 2375 7960517 55.40 55.60 54.80 55.10
1140708 2376 427134041 273.00 274.00 271.50 274.00
1140708 2377 345704861 141.00 141.50 139.50 140.50
1140708 2379 877966740 572.00 573.00 557.00 562.00
1140708 2380 82257 3.70 3.70 3.62 3.62
1140708 2382 2896593906 275.50 276.00 272.00 272.00
1140708 2383 6363645961 910.00 956.00 908.00 953.00
1140708 2385 424038183 134.50 134.50 130.50 130.50
1140708 2387 32731031 44.60 44.95 44.20 44.25
1140708 2388 137334849 59.80 59.80 58.00 58.60
1140708 2390 3559179 10.85 10.85 10.45 10.50
1140708 2392 55491237 51.50 51.50 50.70 51.00
1140708 2393 161112622 71.80 72.30 71.00 71.50
1140708 2395 512451600 339.50 341.50 335.50 340.50
1140708 2397 19502427 62.80 62.80 61.00 61.00
1140708 2399 8246545 17.40 17.45 17.10 17.25
1140708 2401 24070518 18.30 18.30 17.80 17.90
1140708 2402 42741658 38.60 38.65 38.15 38.50
1140708 2404 2127953769 671.00 692.00 663.00 684.00
1140708 2405 12766630 15.25 15.30 15.05 15.15
1140708 2406 5360233 11.40 11.40 11.20 11.30
1140708 2408 3391517083 48.65 49.20 47.85 48.50
1140708 2409 195759202 12.50 12.60 12.30 12.40
1140708 2412 1269025769 130.50 130.50 128.50 129.00
1140708 2413 3136798 17.40 17.45 16.90 16.95
1140708 2414 3010706 41.75 41.75 41.30 41.45
1140708 2415 667302 22.95 23.35 22.90 22.95
1140708 2417 8581893 35.50 36.40 35.20 35.20
1140708 2419 10144255 22.75 22.75 22.10 22.25
1140708 2420 9263781 52.10 52.60 51.70 52.60
1140708 2421 229449390 99.00 100.00 97.40 100.00
1140708 2423 2188693 43.65 43.70 43.45 43.70
1140708 2424 9348390 77.00 77.00 70.20 72.00
1140708 2425 8014465 33.85 34.25 33.40 33.60
1140708 2426 2828079 15.90 15.90 15.55 15.60
1140708 2427 295727924 29.30 30.10 28.20 28.85
1140708 2428 17725199 133.50 133.50 129.50 131.00
1140708 2429 184176534 59.00 62.30 58.80 61.80
1140708 2430 1869572 24.80 24.80 23.85 24.15
1140708 2431 3571242 11.00 11.00 10.80 10.85
1140708 2432 678982 26.20 27.65 26.20 27.20
1140708 2433 1060788 49.45 49.50 49.40 49.45
1140708 2434 120250 29.40 29.50 29.40 29.40
1140708 2436 40150658 50.60 50.60 49.05 49.50
1140708 2438 1880912 28.00 28.40 27.00 27.50
1140708 2439 275335763 110.00 111.00 109.00 110.00
1140708 2440 1465393 12.40 12.45 12.10 12.15
1140708 2441 15940014 58.40 58.40 57.80 57.80
1140708 2442 8051541 24.85 24.85 24.20 24.35
1140708 2444 2082404 11.40 11.40 11.20 11.25
1140708 2449 1738049846 106.50 106.50 102.50 104.00
1140708 2450 1967274 29.40 29.40 29.15 29.20
1140708 2451 611180361 103.50 105.00 99.30 100.50
1140708 2453 41791055 57.40 58.60 57.30 57.30
1140708 2454 4652919095 1280.00 1280.00 1265.00 1270.00
1140708 2455 539560131 124.00 127.50 122.50 127.50
1140708 2457 21050761 20.10 20.10 19.60 19.85
1140708 2458 200395403 123.00 123.00 119.50 119.50
1140708 2459 2945119 59.70 59.70 58.20 58.60
1140708 2460 1511973 17.95 17.95 17.20 17.45
1140708 2461 12625553 16.00 16.25 15.65 15.70
1140708 2462 17377144 22.00 22.10 21.30 21.75
1140708 2464 62183554 55.40 55.60 54.00 54.30
1140708 2465 15095335 58.60 59.70 58.10 59.00
1140708 2466 67811121 88.80 89.00 86.60 87.50
1140708 2467 87022414 147.00 147.50 144.00 146.00
1140708 2468 1413056489 64.00 66.50 63.50 64.00
1140708 2471 111965737 56.20 58.10 55.50 55.50
1140708 2472 37128960 73.40 73.80 72.50 73.00
1140708 2474 488013666 204.00 207.50 203.50 205.50
1140708 2476 43472629 69.90 70.20 69.10 69.50
1140708 2477 12556021 20.65 21.60 20.00 20.25
1140708 2478 1602104 41.40 41.50 41.15 41.35
1140708 2480 23399259 154.50 156.50 154.50 155.50
1140708 2481 41577001 47.65 47.65 46.35 46.75
1140708 2482 1980496 18.65 18.65 18.00 18.45
1140708 2483 274000 17.25 17.25 17.05 17.20
1140708 2484 3709307 20.20 20.20 19.85 20.00
1140708 2485 5407221 11.60 11.60 11.25 11.30
1140708 2486 131255849 74.70 74.70 73.30 73.60
1140708 2488 4556071 46.80 46.80 45.85 46.10
1140708 2489 13435296 14.00 14.00 13.70 13.80
1140708 2491 124214 10.00 10.10 10.00 10.10
1140708 2492 89760995 81.50 81.50 79.90 80.30
1140708 2493 12334425 97.00 97.00 95.70 95.80
1140708 2495 9786943 22.20 22.20 21.85 22.05
1140708 2496 1447274 70.80 70.80 70.50 70.60
1140708 2497 22143724 39.00 39.00 37.60 38.60
1140708 2498 168367735 37.50 37.90 37.20 37.75
1140708 2501 33590750 19.75 19.75 19.35 19.40
1140708 2504 207259120 38.80 39.40 38.75 39.25
1140708 2505 3213030 18.95 18.95 18.50 18.65
1140708 2506 1105541 9.87 9.93 9.77 9.93
1140708 2509 3001825 13.45 13.45 13.00 13.20
1140708 2511 4653556 9.44 9.44 9.30 9.36
1140708 2514 504215 16.40 16.55 16.40 16.55
1140708 2515 19119588 11.50 11.50 11.40 11.40
1140708 2516 2237256 16.30 16.50 16.20 16.30
1140708 2520 135508270 53.00 53.50 52.70 52.90
1140708 2524 4027232 44.75 44.85 44.20 44.60
1140708 2527 1323143 28.15 28.20 27.90 27.90
1140708 2528 8219143 31.30 31.35 30.85 31.00
1140708 2530 24566270 30.90 31.20 30.40 30.70
1140708 2534 32555928 24.05 24.15 23.75 24.15
1140708 2535 11679900 57.00 57.00 56.10 56.60
1140708 2536 1328044 29.65 29.75 29.30 29.60
1140708 2537 7743284 11.30 11.30 11.05 11.20
1140708 2538 2814295 12.85 13.15 12.80 13.00
1140708 2539 43241146 65.40 65.40 63.10 63.10
1140708 2540 24155583 78.90 78.90 77.50 77.70
1140708 2542 109279608 41.50 41.50 41.00 41.15
1140708 2543 192506746 78.30 79.40 77.00 77.40
1140708 2545 43235899 41.20 41.20 40.30 40.70
1140708 2546 3240926 82.90 82.90 81.20 81.60
1140708 2547 23596392 12.40 12.40 12.15 12.25
1140708 2548 65985021 114.00 115.00 113.00 115.00
1140708 2597 69816627 174.00 175.50 170.50 170.50
1140708 2601 4176620 5.90 5.90 5.80 5.81
1140708 2603 1804931986 196.00 197.00 195.00 195.00
1140708 2605 32624709 22.30 22.55 22.20 22.25
1140708 2606 145364204 49.30 50.10 48.90 48.95
1140708 2607 35698872 34.60 34.80 34.35 34.50
1140708 2608 5471570 33.65 33.85 33.55 33.60
1140708 2609 2689244622 72.90 72.90 72.00 72.10
1140708 2610 1058956489 21.70 22.15 21.35 21.85
1140708 2611 3121045 17.05 17.05 16.75 16.85
1140708 2612 4048225 42.00 42.25 41.65 41.90
1140708 2613 7969672 26.80 26.80 26.25 26.50
1140708 2614 11755280 17.80 17.80 17.30 17.40
1140708 2615 678135589 89.70 89.70 88.10 89.00
1140708 2616 672267 14.85 15.00 14.85 15.00
1140708 2617 8020948 28.10 28.10 27.80 27.85
1140708 2618 2316581060 40.90 40.90 40.05 40.15
1140708 2630 23599080 33.80 33.85 33.25 33.60
1140708 2633 69258140 28.70 28.75 28.55 28.55
1140708 2634 141698226 43.30 43.30 42.80 43.00
1140708 2636 10791207 72.00 72.30 71.00 71.20
1140708 2637 73611548 54.40 54.40 53.20 53.60
1140708 2642 347028 25.70 26.00 25.70 26.00
1140708 2645 94356251 104.50 105.00 103.00 104.50
1140708 2646 96721152 25.85 25.85 25.25 25.55
1140708 2701 1798829 11.30 11.30 11.20 11.25
1140708 2702 410906 13.20 13.20 13.05 13.20
1140708 2704 2363438 42.55 42.80 42.30 42.65
1140708 2705 4371916 17.85 17.85 17.50 17.60
1140708 2706 645570 13.35 13.35 13.20 13.30
1140708 2707 9231063 192.00 193.00 191.50 193.00
1140708 2712 154399 22.95 22.95 22.70 22.70
1140708 2722 797719 30.80 30.80 30.25 30.50
1140708 2723 4424274 85.00 85.00 83.70 83.70
1140708 2727 84910327 229.00 229.50 226.50 226.50
1140708 2731 284839208 159.00 164.00 158.00 161.00
1140708 2739 3664349 41.50 41.50 40.00 40.00
1140708 2748 3260517 49.30 49.65 48.85 49.35
1140708 2753 124422161 181.50 188.00 181.50 187.50
1140708 2762 5010923 77.20 77.50 76.40 76.60
1140708 2801 403899547 19.80 19.85 19.65 19.80
1140708 2809 194470289 52.80 53.00 52.60 53.00
1140708 2812 132077736 22.45 22.50 22.15 22.40
1140708 2816 2001337 26.10 26.35 25.90 25.90
1140708 2820 18177075 15.30 15.40 15.25 15.40
1140708 2832 11983111 30.60 30.60 30.10 30.20
1140708 2834 183252866 15.75 15.80 15.65 15.75
1140708 2836 40351543 12.25 12.35 12.20 12.25
1140708 2836A 845330 22.75 22.80 22.75 22.75
1140708 2838 22290078 18.10 18.20 17.90 17.95
1140708 2838A 8434252 55.20 55.30 55.20 55.20
1140708 2845 93967153 13.10 13.15 13.00 13.05
1140708 2849 1053825 13.85 14.10 13.60 13.95
1140708 2850 28538142 99.40 99.40 98.00 98.00
1140708 2851 38280911 22.55 22.55 22.00 22.25
1140708 2852 28297289 28.65 28.80 28.40 28.40
1140708 2855 232938170 19.65 19.65 18.90 19.00
1140708 2867 19338339 4.96 4.98 4.92 4.94
1140708 2880 311822543 28.45 28.60 28.20 28.40
1140708 2881 1253060641 81.90 82.50 81.10 81.20
1140708 2881A 2958515 62.90 62.90 62.70 62.90
1140708 2881B 650415 61.00 61.30 61.00 61.30
1140708 2881C 992662 51.90 52.00 51.90 52.00
1140708 2882 1156833420 61.70 62.20 61.20 61.60
1140708 2882A 2808412 60.70 60.70 60.60 60.70
1140708 2882B 3409075 60.00 60.10 60.00 60.10
1140708 2883 761329021 15.20 15.20 14.90 14.90
1140708 2883B 2258507 7.47 7.50 7.47 7.50
1140708 2884 1315274468 34.00 34.20 33.95 34.00
1140708 2885 912093858 31.50 31.95 31.50 31.85
1140708 2886 1119816584 42.05 42.35 41.95 42.35
1140708 2887 1085313026 16.00 16.20 15.95 16.20
1140708 2887E 15669181 48.45 48.45 48.30 48.45
1140708 2887F 16460269 44.10 44.20 44.10 44.10
1140708 2887Z1 1377604 15.20 15.20 15.05 15.10
1140708 2888 3118537224 11.20 11.25 11.15 11.20
1140708 2888A 6368510 35.80 35.80 35.55 35.55
1140708 2888B 22828958 35.80 35.95 35.55 35.55
1140708 2889 1879535528 17.25 17.25 17.25 17.25
1140708 2890 423349424 24.65 24.80 24.55 24.70
1140708 2891 2598438603 44.90 44.95 44.15 44.40
1140708 2891B 5276730 64.00 64.30 63.90 64.10
1140708 2891C 8326
1140708 2892 470175281 29.60 29.70 29.20 29.45
1140708 2897 52641929 9.42 9.42 9.34 9.38
1140708 2897B 1583965 11.95 12.00 11.95 11.95
1140708 2901 243317 26.80 26.80 26.40 26.60
1140708 2903 30289509 21.85 21.85 21.30 21.30
1140708 2904 325653 17.50 17.60 17.50 17.55
1140708 2905 4031808 12.65 12.65 12.35 12.50
1140708 2906 819142 15.45 15.50 15.30 15.45
1140708 2908 8456164 19.80 19.80 19.60 19.60
1140708 2910 194950 21.70 21.80 21.50 21.80
1140708 2911 10105
1140708 2912 291721962 263.50 264.00 261.00 263.50
1140708 2913 20625735 15.60 15.60 15.15 15.40
1140708 2915 216794313 56.00 56.10 54.50 54.50
1140708 2923 383148 25.05 26.50 25.05 26.25
1140708 2929 1533389 9.20 9.30 9.04 9.11
1140708 2939 203056 28.45 28.80 28.40 28.80
1140708 2945 717720 39.50 40.00 39.20 39.95
1140708 3002 505145 13.70 13.75 13.50 13.65
1140708 3003 11028323 48.75 48.95 48.00 48.65
1140708 3004 121091314 129.50 129.50 124.00 129.50
1140708 3005 252242708 113.00 114.00 111.00 112.50
1140708 3006 91487743 51.00 51.10 49.95 50.30
1140708 3008 1000146875 2180.00 2180.00 2155.00 2160.00
1140708 3010 48383356 96.20 96.20 94.00 94.30
1140708 3011 96015917 14.00 14.05 13.05 13.20
1140708 3013 1739027144 123.00 130.00 122.00 130.00
1140708 3014 546360099 127.00 127.50 122.00 124.00
1140708 3015 12370586 54.70 55.20 54.20 54.90
1140708 3016 12694646 32.25 32.25 31.05 31.50
1140708 3017 6455668147 770.00 795.00 761.00 795.00
1140708 3018 271089 14.70 15.00 14.70 14.80
1140708 3019 654116328 123.50 124.50 121.50 123.50
1140708 3021 943802 17.25 17.55 16.90 16.90
1140708 3022 63030494 77.80 77.80 76.50 76.80
1140708 3023 182989001 219.50 222.00 219.00 221.50
1140708 3024 5922059 13.10 13.15 12.90 13.15
1140708 3025 19653133 48.70 48.70 47.65 48.00
1140708 3026 12023607 77.30 77.50 76.80 77.50
1140708 3027 13494356 30.25 30.25 29.45 29.55
1140708 3028 13272638 33.85 33.85 33.70 33.80
1140708 3029 676220995 108.00 111.50 108.00 111.00
1140708 3030 591928295 143.00 149.00 142.00 145.50
1140708 3031 4331280 17.60 17.60 17.20 17.35
1140708 3032 236920124 86.20 87.70 85.30 86.90
1140708 3033 13909421 33.65 33.70 33.35 33.50
1140708 3034 2035529733 541.00 541.00 530.00 534.00
1140708 3035 665821659 182.00 185.00 179.50 183.50
1140708 3036 470260492 126.50 129.00 125.00 129.00
1140708 3036A 7784500 50.10 50.30 50.10 50.20
1140708 3037 1306731123 114.00 116.50 113.00 116.00
1140708 3038 4740577 22.10 22.45 22.00 22.35
1140708 3040 111415742 62.00 65.50 60.40 65.40
1140708 3041 14055779 25.15 25.15 24.45 24.65
1140708 3042 70431344 86.00 86.00 84.10 84.50
1140708 3043 1366440 21.60 21.70 21.35 21.50
1140708 3044 954664289 243.00 248.00 240.00 245.50
1140708 3045 2100218325 113.50 115.00 113.00 113.00
1140708 3046 6581514 45.60 45.60 44.05 44.25
1140708 3047 52804675 18.95 19.05 18.25 18.45
1140708 3048 17293127 25.70 25.75 25.00 25.75
1140708 3049 3691631 5.95 6.03 5.95 5.99
1140708 3050 8477336 13.10 13.10 12.65 13.05
1140708 3051 6225561 24.75 25.00 24.55 24.60
1140708 3052 27694960 13.70 13.95 13.50 13.70
1140708 3054 2585231 24.30 25.65 24.00 24.60
1140708 3055 23967757 63.10 63.10 61.10 62.70
1140708 3056 45094028 34.05 34.05 33.50 33.65
1140708 3057 2566826 9.93 10.00 9.52 9.85
1140708 3058 2241456 9.31 9.37 9.22 9.37
1140708 3059 74678914 38.10 38.15 37.25 37.75
1140708 3060 12937495 21.00 21.00 20.20 20.45
1140708 3062 80750005 24.35 24.90 24.00 24.90
1140708 3090 142629521 67.90 69.40 67.90 69.30
1140708 3092 2416462 18.20 18.20 17.55 17.60
1140708 3094 3391969 24.40 24.40 24.00 24.30
1140708 3130 16894925 234.00 234.00 230.50 231.00
1140708 3138 11717633 84.10 88.80 82.60 85.40
1140708 3149 24172168 30.20 30.60 30.10 30.40
1140708 3150 883750 22.00 22.50 21.60 22.50
1140708 3164 601669 20.55 20.55 20.35 20.50
1140708 3167 1121552860 123.50 124.50 119.00 122.00
1140708 3168 890430 45.00 45.00 43.60 43.90
1140708 3189 428956777 86.50 87.50 85.30 87.20
1140708 3209 31690872 36.55 37.20 36.45 36.95
1140708 3229 258940 13.60 13.80 13.60 13.80
1140708 3231 3660710871 117.50 119.00 116.00 118.50
1140708 3257 45158760 58.00 62.20 58.00 61.00
1140708 3266 356844 15.45 15.70 15.30 15.70
1140708 3296 3949770 20.75 21.40 20.00 20.05
1140708 3305 22573514 55.50 56.40 54.50 56.40
1140708 3308 566545 18.50 18.50 17.75 17.95
1140708 3311 2880945 30.05 30.05 29.90 29.95
1140708 3312 37265685 46.70 46.75 45.95 46.45
1140708 3321 1479466 6.30 6.82 6.30 6.82
1140708 3338 10027102 50.90 50.90 49.80 50.20
1140708 3346 4476261 24.20 24.20 23.85 23.90
1140708 3356 13797123 49.90 49.90 48.75 49.00
1140708 3376 1066942578 204.50 207.50 201.50 206.00
1140708 3380 33922419 28.60 28.60 27.75 27.80
1140708 3406 202952598 414.50 414.50 409.00 410.00
1140708 3413 133595127 296.00 296.50 292.50 293.50
1140708 3416 304527902 143.50 147.50 140.00 147.00
1140708 3419 542462 13.00 13.05 12.70 12.75
1140708 3432 42727 15.15 15.15 14.80 14.80
1140708 3437 2933976 14.20 14.20 13.90 13.95
1140708 3443 2349961895 1240.00 1260.00 1210.00 1220.00
1140708 3447 57489446 50.70 51.00 49.15 49.90
1140708 3450 2728363369 190.00 197.00 189.00 197.00
1140708 3454 14145281 107.00 107.00 103.00 104.00
1140708 3481 455385540 11.60 11.75 11.45 11.50
1140708 3494 1043637 13.00 13.00 12.40 12.75
1140708 3501 13199066 58.60 58.60 56.90 57.10
1140708 3504 7843988 45.00 45.25 43.75 44.50
1140708 3515 360444729 271.50 278.00 270.50 274.00
1140708 3518 1974909 16.10 16.15 15.90 16.10
1140708 3528 83689298 79.00 80.40 78.30 78.50
1140708 3530 2530126 57.70 57.80 56.20 57.20
1140708 3532 20467716 76.00 76.00 72.90 74.70
1140708 3533 1728543920 1335.00 1400.00 1325.00 1395.00
1140708 3535 370239746 54.10 55.20 53.00 54.70
1140708 3543 107173148 23.00 24.35 22.80 24.35
1140708 3545 45372089 64.50 64.80 63.60 64.30
1140708 3550 6587781 14.50 14.50 13.90 13.90
1140708 3557 4596094 47.25 47.40 45.85 45.85
1140708 3563 418309119 501.00 515.00 499.00 510.00
1140708 3576 14515830 6.84 6.84 6.65 6.73
1140708 3583 200671089 333.50 339.00 331.00 338.00
1140708 3588 4139435 46.00 46.00 44.80 45.00
1140708 3591 10731955 17.15 17.50 16.85 17.00
1140708 3592 63165554 350.00 350.00 345.50 350.00
1140708 3593 202540 7.55 7.55 7.12 7.33
1140708 3596 272521284 199.50 204.00 198.50 204.00
1140708 3605 101686782 55.40 57.90 55.40 57.60
1140708 3607 1343704 14.90 15.00 14.80 14.95
1140708 3617 197073900 264.00 265.00 260.00 260.50
1140708 3622 9698547 52.40 52.40 51.50 51.50
1140708 3645 128991891 57.50 57.90 56.40 57.40
1140708 3652 275200 27.55 27.60 27.40 27.55
1140708 3653 1319930880 1440.00 1495.00 1440.00 1470.00
1140708 3661 7639751915 3205.00 3280.00 3165.00 3215.00
1140708 3665 3281698553 855.00 883.00 848.00 879.00
1140708 3669 302703 31.65 32.25 31.65 32.00
1140708 3673 38417215 30.65 30.65 30.00 30.10
1140708 3679 6789238 127.00 127.50 126.00 126.00
1140708 3686 1448168 15.40 15.40 15.15 15.20
1140708 3694 48821483 56.80 57.70 56.00 56.80
1140708 3701 6859895 32.30 32.80 31.80 32.50
1140708 3702 1296850162 70.30 71.20 68.50 69.40
1140708 3703 11563856 23.70 23.70 23.15 23.35
1140708 3704 15803817 27.00 27.00 26.40 26.60
1140708 3705 34651763 59.50 59.50 58.10 59.30
1140708 3706 2664962027 66.50 68.00 66.00 67.60
1140708 3708 39508905 70.90 71.70 68.30 71.30
1140708 3711 1176680073 142.50 144.00 141.50 143.00
1140708 3712 26708304 45.95 46.10 45.50 45.80
1140708 3714 50490274 34.85 35.40 34.40 35.15
1140708 3715 1561452394 47.55 53.30 47.50 52.80
1140708 3716 4761454 35.90 36.05 35.60 35.65
1140708 4104 8450756 84.00 84.00 83.50 83.90
1140708 4106 280212 22.30 22.30 22.10 22.10
1140708 4108 1064536 13.40 13.40 13.20 13.30
1140708 4119 4490120 64.90 64.90 63.60 63.80
1140708 4133 2820461 26.55 26.60 26.20 26.40
1140708 4137 12471132 102.50 103.00 101.00 102.00
1140708 4142 14132353 16.35 16.35 15.95 16.00
1140708 4148 42633 42.00 42.00 42.00 42.00
1140708 4155 1854016 15.90 15.90 15.65 15.85
1140708 4164 49791762 44.00 44.00 42.90 43.05
1140708 4190 197850 34.95 35.20 34.95 35.20
1140708 4306 11654518 15.75 15.75 15.55 15.60
1140708 4426 820094 10.40 11.00 10.35 10.75
1140708 4438 6633364 77.50 80.70 77.10 80.70
1140708 4439 661894 95.10 95.20 93.10 94.50
1140708 4440 114450 16.40 16.40 16.30 16.40
1140708 4526 161962403 26.20 27.40 25.90 27.20
1140708 4532 36871324 24.85 24.85 24.20 24.45
1140708 4536 91210904 190.00 190.00 183.00 185.00
1140708 4540 28968890 36.00 36.00 34.70 35.40
1140708 4545 2764181 30.10 30.45 29.80 30.45
1140708 4551 200001008 129.00 132.50 126.50 128.00
1140708 4552 410237 23.00 23.00 22.40 22.60
1140708 4555 2931807 34.00 34.05 33.30 33.65
1140708 4557 7291809 99.60 99.60 98.00 98.30
1140708 4560 3899350 39.30 39.45 38.60 39.20
1140708 4562 51059597 54.00 54.30 52.90 53.30
1140708 4564 10464509 15.80 15.80 15.35 15.40
1140708 4566 19814385 56.50 56.90 55.70 56.30
1140708 4569 10676282 145.50 145.50 138.50 140.50
1140708 4571 116077694 162.00 162.00 157.00 157.50
1140708 4572 10747967 166.00 166.00 164.50 165.00
1140708 4576 117682958 113.00 113.00 108.50 111.00
1140708 4581 161100 53.60 54.00 53.50 54.00
1140708 4583 376684238 773.00 782.00 763.00 771.00
1140708 4588 5416613 71.50 72.00 70.50 71.10
1140708 4720 12027737 16.10 16.20 15.95 16.05
1140708 4722 93025537 61.90 63.00 61.30 61.90
1140708 4736 10184087 125.00 125.00 123.50 124.50
1140708 4737 3023488 75.90 75.90 74.50 74.80
1140708 4739 14292809 49.15 49.55 48.20 49.40
1140708 4746 25274687 66.50 67.10 64.80 65.40
1140708 4755 11149107 111.50 112.50 109.00 112.50
1140708 4763 1699297499 84.20 85.00 82.80 83.90
1140708 4764 169600 42.30 42.50 42.30 42.50
1140708 4766 72980730 299.50 302.00 298.00 299.50
1140708 4770 77913246 246.50 248.00 242.50 244.50
1140708 4771 14796285 184.50 184.50 179.00 180.00
1140708 4807 319515 15.85 16.05 15.70 16.00
1140708 4904 1702260889 88.40 88.80 87.50 87.70
1140708 4906 20648422 24.50 24.50 24.20 24.40
1140708 4912 6675236 76.40 77.10 75.40 76.10
1140708 4915 171555846 74.00 74.00 71.30 71.50
1140708 4916 67053390 38.50 38.95 38.05 38.60
1140708 4919 41411718 71.50 71.50 70.10 70.60
1140708 4927 11092361 22.15 22.15 21.70 21.85
1140708 4930 323740 23.05 23.10 22.85 23.10
1140708 4934 4944528 10.50 10.50 10.05 10.25
1140708 4935 1105256 38.00 38.35 37.85 38.10
1140708 4938 433581454 79.10 79.20 77.60 77.80
1140708 4942 706323 38.40 38.55 38.40 38.45
1140708 4943 227360 10.75 10.75 9.82 10.05
1140708 4949 118323228 53.70 54.00 52.40 54.00
1140708 4952 6662711 38.90 38.90 37.40 37.80
1140708 4956 18477131 24.45 24.50 23.75 23.95
1140708 4958 1115677976 107.00 109.50 106.00 109.50
1140708 4960 99155913 13.75 14.45 13.70 14.40
1140708 4961 124581680 185.00 186.00 181.00 183.00
1140708 4967 58913158 71.10 71.70 69.50 70.90
1140708 4968 113747736 116.00 116.00 112.00 115.50
1140708 4976 6006933 26.75 27.00 26.30 26.95
1140708 4977 140345341 83.00 83.70 81.60 83.50
1140708 4989 992913 15.70 16.15 15.25 15.50
1140708 4994 1191893 94.70 95.00 94.10 94.90
1140708 4999 730267 24.15 24.40 24.15 24.30
1140708 5007 3065219 53.00 53.30 52.30 53.00
1140708 5203 24880286 99.00 101.00 98.10 100.50
1140708 5215 1134748 37.60 38.00 37.05 38.00
1140708 5222 38446648 117.00 117.00 110.50 114.00
1140708 5225 15463768 84.30 84.30 82.20 82.70
1140708 5234 278329867 251.00 252.50 245.00 245.50
1140708 5243 46797728 54.00 55.90 53.20 55.60
1140708 5244 36543648 45.00 45.00 44.00 44.25
1140708 5258 51161716 64.80 65.90 63.50 65.10
1140708 5269 748733070 1815.00 1830.00 1775.00 1810.00
1140708 5283 3698275 79.60 79.60 79.10 79.30
1140708 5284 355560935 195.50 205.00 193.50 205.00
1140708 5285 3904014 44.75 44.75 43.30 44.20
1140708 5288 29799994 139.50 142.00 138.00 139.50
1140708 5292 5880275 149.00 151.00 148.50 151.00
1140708 5306 10339305 94.20 94.90 92.80 93.70
1140708 5388 132542551 97.00 97.80 95.60 97.70
1140708 5434 114058700 274.50 275.00 270.50 273.00
1140708 5469 184662590 59.60 60.10 58.90 59.60
1140708 5471 7134036 32.85 32.85 31.75 31.90
1140708 5484 8524894 35.20 35.50 34.60 34.60
1140708 5515 7648506 24.65 24.75 24.50 24.60
1140708 5519 11189609 29.60 29.60 28.90 28.95
1140708 5521 14250650 11.40 11.50 11.20 11.30
1140708 5522 55873308 65.70 65.70 64.00 64.40
1140708 5525 929462 32.30 32.65 32.30 32.65
1140708 5531 5054645 9.11 9.16 9.05 9.11
1140708 5533 692458 16.85 17.00 16.80 17.00
1140708 5534 48966724 87.30 88.20 85.40 85.70
1140708 5538 813648 29.20 29.95 29.20 29.60
1140708 5546 121712 30.00 30.40 29.75 30.40
1140708 5607 9399811 42.25 42.25 41.70 41.70
1140708 5608 10846344 14.95 14.95 14.65 14.70
1140708 5706 11280759 57.30 57.50 56.80 57.10
1140708 5871 406485268 129.00 129.00 127.00 128.50
1140708 5871A 5491764 102.50 102.50 102.00 102.50
1140708 5876 169005160 46.85 46.90 46.15 46.35
1140708 5880 379103706 25.15 25.35 25.10 25.35
1140708 5906 2378699 48.60 50.90 48.55 49.30
1140708 5907 311212 6.33 6.41 6.30 6.35
1140708 6005 108781869 19.70 19.95 19.60 19.80
1140708 6024 9635614 47.70 48.40 47.70 48.40
1140708 6108 616575 14.10 14.10 13.85 13.90
1140708 6112 1990688460 54.60 59.10 54.60 58.70
1140708 6115 8768400 50.00 50.30 49.75 49.85
1140708 6116 18499317 7.08 7.09 6.97 7.02
1140708 6117 279884234 94.40 96.80 93.60 94.70
1140708 6120 2721154 11.10 11.10 10.80 10.85
1140708 6128 1457521 30.15 30.20 29.95 30.05
1140708 6133 3651857 14.05 14.05 13.55 13.90
1140708 6136 5639886 22.40 22.40 22.05 22.05
1140708 6139 1229127656 295.50 302.50 293.00 300.00
1140708 6141 37958182 12.10 12.10 11.05 11.25
1140708 6142 1675324 9.35 9.47 9.25 9.47
1140708 6152 2161616 8.91 8.91 8.73 8.79
1140708 6153 72728974 13.30 13.30 12.80 12.95
1140708 6155 367739 22.95 22.95 22.35 22.80
1140708 6164 1051021 10.90 10.90 10.75 10.75
1140708 6165 46307552 53.80 55.50 53.20 54.80
1140708 6166 46301363 62.60 63.20 61.30 61.30
1140708 6168 1484211 15.60 15.65 15.40 15.50
1140708 6176 231383746 140.00 140.00 136.00 136.00
1140708 6177 62100361 48.70 48.70 47.55 47.60
1140708 6183 807307 94.40 94.40 93.80 93.90
1140708 6184 2486454 50.70 51.10 50.60 51.00
1140708 6189 50122237 77.50 78.60 77.20 78.00
1140708 6191 2959382545 87.60 90.40 86.80 90.20
1140708 6192 4663814 98.80 99.30 98.30 98.70
1140708 6196 265646436 179.50 184.00 178.00 183.00
1140708 6197 637288611 149.00 152.00 146.00 151.50
1140708 6201 1152558 60.10 61.00 59.90 60.70
1140708 6202 15535379 41.00 41.00 40.10 40.30
1140708 6205 11498935 41.40 41.80 40.00 40.70
1140708 6206 125201110 116.00 117.00 114.50 116.00
1140708 6209 7702076 24.45 24.45 23.95 24.15
1140708 6213 605328777 83.90 87.50 83.60 87.50
1140708 6214 36929942 106.50 107.50 106.00 106.00
1140708 6215 164689053 93.00 93.00 90.00 90.80
1140708 6216 2911650 31.75 31.85 31.40 31.55
1140708 6224 3110364 45.15 45.20 44.30 44.40
1140708 6225 350332 12.10 12.10 12.00 12.00
1140708 6226 326236 6.78 6.85 6.48 6.69
1140708 6230 10649053 128.00 128.00 122.50 124.50
1140708 6235 30757801 49.75 49.75 48.20 49.25
1140708 6239 541753779 132.00 135.00 132.00 134.00
1140708 6243 4127723 36.55 36.80 35.85 36.10
1140708 6257 599420290 75.80 76.50 75.10 76.50
1140708 6269 79379834 57.80 57.90 56.60 57.80
1140708 6271 72345055 104.00 104.00 102.50 103.00
1140708 6277 2833834 59.10 59.10 58.50 59.00
1140708 6278 491044303 109.00 112.50 107.50 112.00
1140708 6281 2140127 71.00 72.30 71.00 71.00
1140708 6282 36460786 25.10 25.10 24.60 24.95
1140708 6283 20538301 20.75 22.25 20.00 20.00
1140708 6285 239868099 117.00 118.50 116.00 118.50
1140708 6288 6664301 18.85 18.85 18.50 18.65
1140708 6405 2294365 24.55 24.80 24.20 24.45
1140708 6409 546704224 1240.00 1275.00 1235.00 1265.00
1140708 6412 212674088 122.00 122.00 115.50 116.00
1140708 6414 199390716 293.50 298.50 290.50 298.50
1140708 6415 485680363 342.00 342.00 334.00 339.00
1140708 6416 12945312 86.10 86.20 84.80 86.10
1140708 6423 2368065 95.10 95.90 94.00 95.90
1140708 6426 6486533 70.00 71.20 69.50 70.40
1140708 6431 716150 15.60 15.85 15.50 15.85
1140708 6438 448820248 150.50 154.50 149.00 154.00
1140708 6442 554516052 445.00 447.50 430.00 447.50
1140708 6443 33144654 15.45 15.55 15.05 15.20
1140708 6446 660420275 529.00 532.00 522.00 524.00
1140708 6449 15254678 107.50 107.50 104.00 104.50
1140708 6451 93236571 137.50 138.00 134.00 136.00
1140708 6456 12227145 40.80 40.80 40.10 40.35
1140708 6464 167075 81.70 81.70 81.30 81.30
1140708 6472 456157737 783.00 783.00 768.00 768.00
1140708 6477 8300257 28.15 28.35 27.45 27.80
1140708 6491 65953217 297.50 297.50 290.00 293.00
1140708 6504 606200 60.60 61.00 60.50 60.50
1140708 6505 112953217 37.85 37.85 36.80 36.85
1140708 6515 2438911175 1175.00 1190.00 1125.00 1125.00
1140708 6525 8617524 66.00 67.50 66.00 66.80
1140708 6526 74777032 518.00 518.00 510.00 511.00
1140708 6531 428746571 278.00 280.50 273.00 278.50
1140708 6533 121470001 261.00 261.00 255.50 257.00
1140708 6534 3409400 77.00 78.30 77.00 78.00
1140708 6541 22875001 53.00 53.10 51.20 51.40
1140708 6550 14981676 38.40 38.40 37.10 37.55
1140708 6552 1434807 25.20 25.20 24.20 24.60
1140708 6558 255586212 49.45 49.75 48.15 48.60
1140708 6573 216778 9.45 9.45 9.30 9.40
1140708 6579 7086400 121.50 121.50 117.50 119.50
1140708 6581 760830 107.00 107.50 107.00 107.50
1140708 6582 3574743 34.45 34.45 33.35 33.50
1140708 6585 19625421 100.50 100.50 98.00 99.80
1140708 6591 94277007 68.50 70.50 68.10 70.00
1140708 6592 11287723 67.20 67.70 66.70 67.00
1140708 6592A 103793 95.10 95.10 95.10 95.10
1140708 6592B 1156695 96.00 96.10 96.00 96.00
1140708 6598 743426 19.55 19.85 19.45 19.55
1140708 6605 167927292 194.00 194.00 188.50 189.50
1140708 6606 1061222 24.10 24.80 24.05 24.75
1140708 6625 292645264 104.00 106.50 101.00 103.00
1140708 6641 69027 22.00 22.00 22.00 22.00
1140708 6645 492435 17.85 18.50 17.85 18.50
1140708 6655 414179 123.00 123.00 123.00 123.00
1140708 6657 57162264 64.00 64.00 60.10 60.10
1140708 6658 96903712 81.10 82.80 80.10 81.60
1140708 6666 425994 42.10 42.85 42.00 42.45
1140708 6668 12141039 46.05 46.05 45.00 45.35
1140708 6669 2416124705 2445.00 2465.00 2405.00 2420.00
1140708 6670 367081753 283.00 283.50 273.50 274.50
1140708 6671 163650 41.00 41.00 40.65 40.65
1140708 6672 11028160 70.00 70.40 69.40 69.70
1140708 6674 4854434 25.60 26.45 25.10 25.35
1140708 6689 74059274 84.00 85.50 81.70 81.70
1140708 6691 380706155 433.50 442.00 431.00 440.50
1140708 6695 20040697 40.10 40.90 39.55 40.30
1140708 6698 3606293 27.45 27.90 27.25 27.35
1140708 6706 63914759 59.00 59.70 57.70 58.50
1140708 6715 8189693 114.50 114.50 111.50 111.50
1140708 6719 36338847 198.50 199.50 195.50 198.50
1140708 6742 32647959 52.90 53.60 52.40 53.10
1140708 6743 5073354 29.80 30.00 29.20 29.90
1140708 6753 28077822 92.80 93.00 91.20 92.00
1140708 6754 2700523 58.50 58.70 58.00 58.20
1140708 6756 15773925 94.00 94.00 90.00 91.10
1140708 6757 244073679 86.60 87.70 85.80 87.30
1140708 6768 192100226 108.50 113.00 106.50 111.00
1140708 6770 769728555 17.20 17.20 16.25 16.25
1140708 6771 1516147 55.90 57.20 55.90 57.20
1140708 6776 14465247 59.50 59.50 58.30 58.80
1140708 6781 659173025 1040.00 1055.00 1025.00 1035.00
1140708 6782 46583405 173.50 173.50 166.50 169.00
1140708 6789 160099449 219.00 224.50 217.00 223.50
1140708 6790 1509858 43.00 43.25 43.00 43.25
1140708 6792 1303005 50.40 50.60 49.50 50.20
1140708 6794 370800 62.00 62.00 61.40 62.00
1140708 6796 3879742 80.90 80.90 78.00 79.20
1140708 6799 27201973 91.20 92.00 90.10 91.10
1140708 6805 1127060016 790.00 795.00 776.00 792.00
1140708 6806 90190290 79.30 79.30 76.50 77.90
1140708 6807 1196100 66.10 67.70 66.00 66.40
1140708 6830 24500038 118.50 119.00 116.00 117.00
1140708 6834 5491586 30.65 30.65 29.35 29.80
1140708 6835 17164546 43.30 43.70 42.80 43.55
1140708 6838 54165900 34.85 34.85 32.85 33.00
1140708 6854 89978003 177.50 177.50 169.50 176.50
1140708 6861 987810 46.20 46.20 45.80 46.10
1140708 6862 16340284 134.00 134.00 130.00 132.50
1140708 6863 13986800 154.50 156.50 153.50 154.50
1140708 6869 139028635 157.00 157.00 152.00 154.00
1140708 6873 116210835 230.00 230.50 226.00 229.00
1140708 6885 66094371 35.45 35.65 33.70 34.35
1140708 6887 8096758 82.70 84.50 81.50 84.30
1140708 6890 1111928289 290.00 309.00 286.50 302.50
1140708 6901 8949524 20.05 20.20 19.80 19.85
1140708 6902 5823277 85.20 85.20 82.50 83.90
1140708 6906 1797069 129.00 130.00 129.00 129.50
1140708 6909 6463642 43.60 43.60 42.50 43.30
1140708 6914 8391682 143.00 143.50 141.50 143.50
1140708 6916 1782799 20.10 20.10 19.70 19.80
1140708 6918 81572983 97.50 105.50 96.90 105.50
1140708 6919 3389103660 1220.00 1250.00 1155.00 1165.00
1140708 6923 25143395 85.50 91.80 85.50 88.80
1140708 6924 144000 72.00 72.00 72.00 72.00
1140708 6928 4316627 41.65 41.65 40.10 40.85
1140708 6931 2508529 50.70 51.60 50.00 50.60
1140708 6933 8551922 124.00 124.00 119.50 120.50
1140708 6936 3184922 37.90 38.10 37.55 38.10
1140708 6937 60531088 210.00 212.50 205.00 208.00
1140708 6944 207155160 433.50 440.00 423.00 435.50
1140708 6949 9726290 159.00 159.00 151.50 153.00
1140708 6951 1880411 74.50 74.50 73.80 74.50
1140708 6952 793002 49.00 49.20 47.90 49.00
1140708 6955 1121879 187.00 187.00 185.50 187.00
1140708 6957 10664994 155.50 158.00 154.50 154.50
1140708 6958 377743 22.00 22.35 22.00 22.35
1140708 6962 106725836 51.10 51.10 50.30 50.50
1140708 6965 5434045 98.00 99.70 97.50 99.70
1140708 6969 1801253 39.35 41.00 39.35 41.00
1140708 6988 17750 17.75 17.75 17.75 17.75
1140708 6994 28608318 99.00 99.10 96.50 98.10
1140708 7631 587500 117.00 118.50 116.50 118.50
1140708 7705 1326553 53.50 54.00 53.50 53.50
1140708 7722 174928510 668.00 677.00 667.00 673.00
1140708 7732 237500 39.00 40.00 39.00 40.00
1140708 7736 3311005 99.80 99.80 97.00 99.00
1140708 7740 32865222 215.50 218.00 211.00 218.00
1140708 7749 204311774 548.00 589.00 543.00 578.00
1140708 8011 22539605 20.45 20.70 19.90 20.05
1140708 8016 65908809 205.00 205.00 201.50 201.50
1140708 8021 1510849520 48.10 50.30 47.70 50.00
1140708 8028 678532784 130.00 131.50 127.00 130.00
1140708 8033 383619763 62.80 64.20 61.20 63.80
1140708 8039 55336471 45.20 45.20 43.90 44.55
1140708 8045 19539975 62.60 63.20 61.10 63.10
1140708 8046 1537184733 120.50 127.50 117.50 126.50
1140708 8070 112701347 39.80 40.50 39.40 39.60
1140708 8072 165988364 45.30 45.70 44.30 44.65
1140708 8081 141788984 214.50 218.50 213.00 218.50
1140708 8101 104442 15.30 15.70 14.95 14.95
1140708 8103 130728385 46.10 46.30 45.45 45.60
1140708 8104 38996526 38.75 39.10 37.80 38.65
1140708 8105 21806414 13.00 13.10 12.75 12.85
1140708 8110 13722608 13.10 13.10 12.90 12.95
1140708 8112 147148852 43.80 44.20 42.50 42.80
1140708 8112A 155187 42.75 42.75 42.70 42.70
1140708 8114 307475588 258.00 264.00 256.00 262.50
1140708 8131 6159400 27.80 27.80 27.40 27.50
1140708 8150 18129289 26.70 26.85 26.40 26.80
1140708 8162 745300 37.25 38.00 37.00 37.00
1140708 8163 12758664 35.05 35.05 34.25 34.55
1140708 8201 127240 10.20 10.60 10.20 10.60
1140708 8210 3194141650 497.00 527.00 497.00 525.00
1140708 8213 7458411 30.85 30.85 30.25 30.35
1140708 8215 3352311 23.00 23.00 22.35 22.60
1140708 8222 51280999 48.60 48.70 47.85 48.05
1140708 8249 30717983 49.90 50.50 49.80 50.30
1140708 8261 36693341 76.30 76.30 75.10 75.30
1140708 8271 42816205 52.50 53.60 51.80 51.80
1140708 8341 7016929 72.40 72.40 71.40 71.50
1140708 8367 2828845 47.70 48.10 47.55 47.55
1140708 8374 40161832 92.20 92.30 90.70 91.90
1140708 8404 8175649 20.90 21.15 20.75 21.00
1140708 8411 203406 13.05 13.05 13.05 13.05
1140708 8422 42802023 187.00 187.50 186.00 187.00
1140708 8429 1594461 8.01 8.01 7.88 7.90
1140708 8438 1122068 29.60 29.60 28.70 29.15
1140708 8442 11194699 85.10 85.60 83.60 85.50
1140708 8443 193413 12.00 12.05 11.95 12.05
1140708 8454 126240514 263.00 263.00 256.50 259.50
1140708 8462 6706087 131.00 131.00 129.50 131.00
1140708 8463 772600 22.70 22.95 22.50 22.95
1140708 8464 194998516 402.50 404.50 399.50 400.50
1140708 8466 223720 27.90 28.00 27.90 28.00
1140708 8467 3614415 163.50 163.50 162.50 162.50
1140708 8473 2371066 32.00 32.60 31.90 32.05
1140708 8476 377379 19.75 19.85 19.65 19.80
1140708 8478 881988956 220.50 237.00 220.50 229.00
1140708 8481 55787 43.90 43.90 43.90 43.90
1140708 8482 1217907 55.10 55.40 55.00 55.00
1140708 8487 4682298 79.00 79.00 77.50 77.60
1140708 8488 22
1140708 8499 22260098 185.00 188.50 179.50 188.00
1140708 8926 20296736 42.80 42.80 42.35 42.65
1140708 8940 85022 20.80 20.80 20.45 20.45
1140708 8996 198705961 242.50 247.50 240.50 247.50
1140708 9103 1191598 5.02 5.03 4.94 4.94
1140708 910322 109921 21.55 21.55 21.55 21.55
1140708 9105 118553006 6.08 6.08 5.98 5.98
1140708 910861 152306 5.50 5.55 5.48 5.54
1140708 9110 75162 6.25 6.25 6.20 6.20
1140708 911608 14600 2.92 2.92 2.92 2.92
1140708 911622 1825
1140708 911868 274321 1.22 1.23 1.20 1.23
1140708 912000 1328119 2.50 2.51 2.47 2.51
1140708 9136 523531 6.33 6.33 6.17 6.21
1140708 9802 123228584 112.50 113.50 110.50 111.50
1140708 9902 8646696 17.85 18.35 17.80 17.90
1140708 9904 603821732 29.70 29.75 29.05 29.05
1140708 9905 1257019 23.05 23.15 23.05 23.15
1140708 9906 24872789 75.80 77.00 72.00 72.00
1140708 9907 84467883 19.95 20.15 19.85 19.90
1140708 9908 2099167 31.15 31.30 31.15 31.30
1140708 9910 115518268 122.00 122.00 119.50 120.00
1140708 9911 12412226 86.50 86.50 85.20 85.20
1140708 9912 287873 11.75 11.95 11.75 11.95
1140708 9914 85068229 104.00 104.00 101.00 102.00
1140708 9917 49202119 113.00 113.00 111.00 111.50
1140708 9918 85251 40.50 40.50 40.45 40.45
1140708 9919 6168443 17.80 17.80 17.40 17.50
1140708 9921 71311835 111.50 111.50 107.00 108.50
1140708 9924 3575056 46.50 46.50 46.20 46.30
1140708 9925 9474245 41.75 41.75 41.60 41.75
1140708 9926 215730 52.50 52.50 51.70 52.00
1140708 9927 7484004 69.60 69.60 69.00 69.10
1140708 9928 3092461 16.10 17.40 16.00 16.80
1140708 9929
1140708 9930 14482615 76.70 76.70 75.40 76.30
1140708 9931 109641 34.75 34.75 34.75 34.75
1140708 9933 63790523 27.10 27.15 26.40 26.50
1140708 9934 4950826 9.90 9.90 9.73 9.78
1140708 9935 7573154 20.85 20.90 20.55 20.65
1140708 9937 1925030 65.80 66.40 65.80 66.40
1140708 9938 110670666 56.50 56.50 54.50 55.40
1140708 9939 157829582 155.50 155.50 152.50 152.50
1140708 9940 4549769 25.60 25.60 25.20 25.20
1140708 9941 77807517 101.50 101.50 99.30 100.50
1140708 9941A 103600 51.80 51.80 51.80 51.80
1140708 9942 5043529 114.50 115.50 114.00 115.00
1140708 9943 5990856 73.50 73.50 72.30 72.70
1140708 9944 270733 17.00 17.00 16.90 16.90
1140708 9945 806163094 31.90 31.90 30.80 31.35
1140708 9946 3468874 20.15 20.15 19.80 20.05
1140708 9955 4262003 27.70 27.90 27.55 27.75
1140708 9958 2217329497 216.50 216.50 205.00 210.00
上市股票除權除息預告
證券代號 證券名稱 除權息日
0050 元大台灣50 1140721
0056 元大高股息 1140721
006203 元大MSCI台灣 1140721
006208 富邦台50 1140716
00692 富邦公司治理 1140716
00702 國泰標普低波高息 1140716
00714 群益道瓊美國地產 1140716
00717 富邦美國特別股 1140716
00730 富邦臺灣優質高息 1140716
00735 國泰臺韓科技 1140716
00736 國泰新興市場 1140716
00882 中信中國高股息 1140716
00892 富邦台灣半導體 1140716
00900 富邦特選高股息30 1140716
00904 新光臺灣半導體30 1140718
00905 FT臺灣Smart 1140716
00908 富邦入息REITs+ 1140716
00911 兆豐洲際半導體 1140716
00912 中信臺灣智慧50 1140716
00927 群益半導體收益 1140716
00929 復華台灣科技優息 1140717
00930 永豐ESG低碳高息 1140724
00934 中信成長高股息 1140716
00936 台新永續高息中小 1140715
00940 元大台灣價值高息 1140710
00943 兆豐電子高息等權 1140716
00944 野村趨勢動能高息 1140716
00945B 凱基美國非投等債 1140716
00947 台新臺灣IC設計 1140715
00952 凱基台灣AI50 1140716
00956 中信日經高股息 1140716
00960 野村全球航運龍頭 1140716
00961 FT臺灣永續高息 1140716
00962 台新AI優息動能 1140715
00963 中信全球高股息 1140716
00964 中信亞太高股息 1140716
009804 聯邦台精彩50 1140716
1102 亞泥 1140717
1103 嘉泥 1140724
1108 幸福 1140724
1109 信大 1140717
1110 東泥 1140710
1201 味全 1140723
1216 統一 1140731
1220 台榮 1140716
1227 佳格 1140717
1233 天仁 1140716
1236 宏亞 1140710
1256 鮮活果汁-KY 1140716
1301 台塑 1140715
1303 南亞 1140722
1307 三芳 1140710
1325 恆大 1140708
1338 廣華-KY 1140709
1402 遠東新 1140715
1434 福懋 1140724
1436 華友聯 1140721
1437 勤益控 1140731
1440 南紡 1140716
1446 宏和 1140721
1454 台富 1140722
1470 大統新創 1140715
1472 三洋實業 1140709
1476 儒鴻 1140710
1503 士電 1140724
1522 堤維西 1140717
1522A 堤維西甲特 1140717
1527 鑽全 1140804
1531 高林股 1140714
1532 勤美 1140722
1535 中宇 1140721
1540 喬福 1140715
1560 中砂 1140721
1583 程泰 1140708
1608 華榮 1140715
1609 大亞 1140714
1612 宏泰 1140709
1614 三洋電 1140715
1616 億泰 1140709
1617 榮星 1140724
1618 合機 1140818
1723 中碳 1140710
1726 永記 1140716
1734 杏輝 1140711
1762 中化生 1140724
1809 中釉 1140718
1907 永豐餘 1140711
2002 中鋼 1140724
2002A 中鋼特 1140724
2008 高興昌 1140711
2009 第一銅 1140722
2013 中鋼構 1140714
2027 大成鋼 1140711
2029 盛餘 1140715
2034 允強 1140715
2049 上銀 1140717
2204 中華 1140717
2206 三陽工業 1140722
2211 長榮鋼 1140717
2228 劍麟 1140708
2233 宇隆 1140730
2248 華勝-KY 1140717
2316 楠梓電 1140710
2348 海悅 1140715
2348A 海悅甲特 1140715
2355 敬鵬 1140714
2356 英業達 1140710
2359 所羅門 1140710
2365 昆盈 1140708
2369 菱生 1140804
2371 大同 1140708
2373 震旦行 1140707
2376 技嘉 1140730
2392 正崴 1140718
2395 研華 1140717
2404 漢唐 1140717
2414 精技 1140724
2417 圓剛 1140707
2425 承啟 1140708
2449 京元電子 1140710
2451 創見 1140708
2453 凌群 1140710
2461 光群雷 1140708
2481 強茂 1140710
2482 連宇 1140708
2488 漢平 1140917
2492 華新科 1140709
2495 普安 1140725
2501 國建 1140710
2511 太子 1140724
2530 華建 1140723
2536 宏普 1140716
2547 日勝生 1140715
2605 新興 1140711
2609 陽明 1140709
2610 華航 1140716
2614 東森 1140709
2616 山隆 1140710
2617 台航 1140721
2618 長榮航 1140709
2633 台灣高鐵 1140715
2634 漢翔 1140709
2645 長榮航太 1140709
2704 國賓 1140717
2722 夏都 1140717
2731 雄獅 1140711
2739 寒舍 1140709
2836A 高雄銀甲特 1140709
2838 聯邦銀 1140723
2838A 聯邦銀甲特 1140711
2849 安泰銀 1140715
2852 第一保 1140715
2855 統一證 1140708
2884 玉山金 1140722
2887E 台新戊特 1140708
2887F 台新戊特二 1140708
2887Z1 台新己特 1140708
2888A 新光金甲特 1140708
2888B 新光金乙特 1140708
2891 中信金 1140714
2891B 中信金乙特 1140714
2891C 中信金丙特 1140714
2897 王道銀行 1140710
2897B 王道銀乙特 1140710
2904 匯僑 1140707
2906 高林 1140715
2915 潤泰全 1140717
2945 三商家購 1140709
3006 晶豪科 1140709
3013 晟銘電 1140714
3014 聯陽 1140708
3016 嘉晶 1140709
3022 威強電 1140717
3024 憶聲 1140716
3028 增你強 1140710
3031 佰鴻 1140717
3034 聯詠 1140709
3037 欣興 1140710
3044 健鼎 1140710
3045 台灣大 1140709
3055 蔚華科 1140711
3060 銘異 1140716
3130 一零四 1140710
3266 昇陽 1140723
3305 昇貿 1140714
3380 明泰 1140717
3406 玉晶光 1140716
3532 台勝科 1140708
3533 嘉澤 1140731
3588 通嘉 1140710
3607 谷崧 1140714
3617 碩天 1140716
3645 達邁 1140714
3652 精聯 1140710
3653 健策 1140717
3665 貿聯-KY 1140717
3673 TPK-KY 1140714
3694 海華 1140723
3702 大聯大 1140724
3703 欣陸 1140718
3712 永崴投控 1140724
3716 中化控股 1140724
4106 雃博 1140731
4190 佐登-KY 1140717
4536 拓凱 1140716
4551 智伸科 1140723
4576 大銀微系統 1140717
4588 玖鼎電力 1140710
4720 德淵 1140709
4763 材料*-KY 1140715
4771 望隼 1140710
4904 遠傳 1140709
4912 聯德控股-KY 1140723
4999 鑫禾 1140710
5215 科嘉-KY 1140714
5244 弘凱 1140711
5284 jpp-KY 1140718
5292 華懋 1140710
5469 瀚宇博 1140709
5471 松翰 1140716
5538 東明-KY 1140708
5546 永固-KY 1140721
5706 鳳凰 1140707
5871 中租-KY 1140730
5871A 中租-KY甲特 1140730
6112 邁達特 1140717
6120 達運 1140717
6155 鈞寶 1140717
6164 華興 1140710
6166 凌華 1140710
6189 豐藝 1140725
6191 精成科 1140718
6196 帆宣 1140708
6197 佳必琪 1140710
6201 亞弘電 1140804
6206 飛捷 1140722
6215 和椿 1140708
6257 矽格 1140708
6278 台表科 1140710
6405 悅城 1140716
6409 旭隼 1140710
6416 瑞祺電通 1140730
6442 光聖 1140717
6515 穎崴 1140707
6541 泰福-KY 1140718
6605 帝寶 1140710
6641 基士德-KY 1140707
6670 復盛應用 1140707
6671 三能-KY 1140718
6691 洋基工程 1140723
6719 力智 1140717
6781 AES-KY 1140710
6782 視陽 1140721
6790 永豐實 1140714
6830 汎銓 1140709
6887 寶綠特-KY 1140718
6906 現觀科 1140715
6914 阜爾運通 1140717
6923 中台 1140721
6928 攸泰科技 1140715
6933 AMAX-KY 1140716
6936 永鴻生技 1140716
6937 天虹 1140709
6944 兆聯實業 1140711
6962 奕力-KY 1140729
7631 聚賢研發-創 1140929
7705 三商餐飲 1140717
8039 台虹 1140717
8103 瀚荃 1140709
8110 華東 1140715
8131 福懋科 1140722
8213 志超 1140731
8215 明基材 1140717
8222 寶一 1140710
8261 富鼎 1140708
8271 宇瞻 1140709
8367 建新國際 1140709
8374 羅昇 1140715
8411 福貞-KY 1140722
8442 威宏-KY 1140714
8443 阿瘦 1140707
8473 山林水 1140723
8481 政伸 1140707
8499 鼎炫-KY 1140711
9902 台火 1140709
9905 大華 1140710
9907 統一實 1140718
9918 欣天然 1140723
9919 康那香 1140717
9925 新保 1140724
9926 新海 1140721
9930 中聯資源 1140716
9938 百和 1140804
9942 茂順 1140731
9943 好樂迪 1140707
9945 潤泰新 1140709

開放資料查詢/數據分析

開放資料轉換/程式資料API串接