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 (2025/05/16)
證券代號 證券名稱 開盤價 最高價 最低價 收盤價 漲跌價差
1140516 0050 1846369717 182.25 183.20 181.70 183.00
1140516 0051 3979078 73.10 73.50 73.10 73.20
1140516 0052 43127988 176.85 177.45 175.75 177.10
1140516 0053 782442 96.90 96.90 96.35 96.85
1140516 0055 4268567 27.93 28.22 27.93 28.15
1140516 0056 1326136998 34.37 34.66 34.32 34.51
1140516 0057 2821434 135.65 136.20 135.65 136.05
1140516 0061 5961752 18.15 18.19 17.97 18.05
1140516 006203 309179 84.60 84.60 84.55 84.55
1140516 006204 651075 109.20 109.95 109.20 109.95
1140516 006205 7016046 31.38 31.38 31.01 31.15
1140516 006206 1773951 30.34 30.50 29.94 30.10
1140516 006207 13275989 23.68 23.68 23.40 23.49
1140516 006208 584960822 107.10 107.65 106.90 107.40
1140516 00625K
1140516 00631L 1322300381 197.30 200.60 197.05 200.15
1140516 00632R 832001803 23.00 23.03 22.83 22.87
1140516 00633L 295272968 38.94 38.94 37.98 38.26
1140516 00634R 300070 3.74 3.76 3.73 3.76
1140516 00635U 120457859 35.76 35.79 35.44 35.52
1140516 00636 16502869 22.10 22.20 21.91 22.02
1140516 00636K 1470 7.35 7.35 7.35 7.35
1140516 00637L 920706811 15.50 15.56 15.17 15.26
1140516 00638R 10094092 7.75 7.83 7.75 7.83
1140516 00639 6207036 10.88 10.88 10.80 10.83
1140516 00640L 17043336 49.97 50.35 49.80 50.20
1140516 00641R 4036333 5.86 5.87 5.83 5.84
1140516 00642U 52776791 14.87 15.03 14.84 14.91
1140516 00643 32687018 12.04 12.08 12.00 12.08
1140516 00643K
1140516 00645 10157818 37.75 37.88 37.69 37.87
1140516 00646 127879009 55.55 55.75 55.50 55.65
1140516 00647L 17410635 88.40 88.80 88.40 88.80
1140516 00648R 5482006 4.96 4.97 4.95 4.96
1140516 00650L 179157394 14.22 14.28 14.08 14.25
1140516 00651R 4312865 6.03 6.08 6.03 6.03
1140516 00652 19170460 36.60 36.93 36.60 36.62
1140516 00653L 16756755 57.75 58.05 57.35 57.35
1140516 00654R 6272321 6.29 6.29 6.26 6.28
1140516 00655L 102372595 26.88 26.93 26.28 26.46
1140516 00656R 1586672 6.88 6.95 6.88 6.92
1140516 00657 781539 44.02 44.37 44.02 44.25
1140516 00657K 2960 14.80 14.80 14.80 14.80
1140516 00660 3267754 39.07 39.17 39.01 39.14
1140516 00661 5047932 48.15 48.44 48.15 48.39
1140516 00662 92258146 82.75 82.80 82.35 82.65
1140516 00663L 3644703 181.80 183.00 181.65 182.90
1140516 00664R 51538131 3.71 3.72 3.68 3.68
1140516 00665L 369440929 9.80 9.80 9.64 9.75
1140516 00666R 4591748 9.65 9.70 9.62 9.63
1140516 00668 11361741 46.42 46.51 46.37 46.46
1140516 00668K 3086 15.43 15.43 15.43 15.43
1140516 00669R 15302321 6.37 6.38 6.35 6.37
1140516 00670L 138938418 122.15 122.85 122.10 122.65
1140516 00671R 23462811 3.39 3.39 3.37 3.38
1140516 00673R 100846458 7.55 7.56 7.46 7.52
1140516 00674R 122513464 7.83 7.91 7.82 7.89
1140516 00675L 364745414 78.60 79.85 78.40 79.55
1140516 00676R 18125588 12.61 12.61 12.50 12.52
1140516 00678 9207860 23.63 23.71 23.60 23.71
1140516 00680L 266973022 7.04 7.05 7.02 7.05
1140516 00681R 7605900 21.24 21.24 21.13 21.13
1140516 00682U 817232 20.42 20.43 20.42 20.43
1140516 00683L 1773140 21.38 21.38 21.30 21.31
1140516 00684R 5247195 15.57 15.57 15.54 15.57
1140516 00685L 41718608 70.65 71.75 70.50 71.55
1140516 00686R 5928306 2.26 2.27 2.24 2.24
1140516 00688L 130565121 7.02 7.03 7.00 7.03
1140516 00689R 886647 21.75 21.77 21.74 21.74
1140516 00690 27738832 33.11 33.29 33.10 33.24
1140516 00692 57405467 42.37 42.60 42.28 42.50
1140516 00693U 10333054 20.09 20.15 20.04 20.10
1140516 00700 10410329 16.60 16.60 16.39 16.49
1140516 00701 10439722 27.75 27.90 27.73 27.85
1140516 00702 2807463 22.28 22.32 22.28 22.32
1140516 00703 2758197 18.32 18.47 18.32 18.45
1140516 00706L 82305517 6.31 6.32 6.28 6.30
1140516 00707R 418
1140516 00708L 380839647 54.75 54.85 53.85 54.10
1140516 00709 3845913 31.20 31.24 31.15 31.24
1140516 00710B 4148641 18.39 18.39 18.31 18.33
1140516 00711B 1806272 14.72 14.74 14.72 14.73
1140516 00712 151269868 8.65 8.74 8.65 8.73
1140516 00713 485301297 52.05 52.40 52.00 52.40
1140516 00714 2403193 19.31 19.39 19.31 19.38
1140516 00715L 450891038 9.85 10.04 9.80 9.90
1140516 00717 1438406 14.15 14.15 14.14 14.15
1140516 00728 3024411 30.06 30.24 30.04 30.17
1140516 00730 5600909 22.37 22.69 22.33 22.64
1140516 00731 54472393 66.80 67.15 66.80 67.00
1140516 00733 43847106 40.20 40.33 39.85 40.07
1140516 00735 4382179 31.43 31.46 31.33 31.46
1140516 00736 2502722 23.35 23.35 23.24 23.34
1140516 00737 8419516 29.83 29.92 29.79 29.87
1140516 00738U 33848984 27.74 27.80 27.57 27.61
1140516 00739 557965 21.35 21.39 21.09 21.20
1140516 00752 103382247 23.00 23.00 22.74 22.95
1140516 00753L 311522261 9.93 9.93 9.80 9.91
1140516 00757 193296701 97.60 97.80 97.30 97.70
1140516 00762 17763411 63.25 63.40 63.00 63.35
1140516 00763U 4765227 26.65 26.68 26.60 26.63
1140516 00770 62434389 43.50 43.50 43.30 43.34
1140516 00771 7764063 15.50 15.55 15.40 15.55
1140516 00775B 121040 30.20 30.29 30.18 30.29
1140516 00783 1338436 18.31 18.35 18.28 18.35
1140516 00830 166009046 38.20 38.35 38.05 38.28
1140516 00850 34301976 42.75 43.00 42.62 42.90
1140516 00851 2853176 46.10 46.24 46.05 46.20
1140516 00852L 11000134 23.87 23.89 23.82 23.89
1140516 00861 6245111 41.37 41.37 41.05 41.25
1140516 00865B 17710703 44.20 44.22 44.14 44.20
1140516 00875 1625568 36.78 36.96 36.78 36.87
1140516 00876 4311985 34.94 35.00 34.88 35.00
1140516 00878 3312143498 21.25 21.32 21.21 21.26
1140516 00881 131859049 22.50 22.60 22.44 22.54
1140516 00882 115833370 12.65 12.65 12.50 12.56
1140516 00885 15988061 11.67 11.68 11.60 11.62
1140516 00891 258816812 16.89 16.93 16.84 16.91
1140516 00892 10923437 15.97 16.05 15.91 15.99
1140516 00893 20846173 22.97 22.97 22.72 22.90
1140516 00894 36651840 18.91 18.97 18.79 18.93
1140516 00895 65640490 29.29 29.29 29.02 29.17
1140516 00896 9310432 15.50 15.73 15.50 15.64
1140516 00897 2756383 6.24 6.24 6.20 6.21
1140516 00898 3642592 5.75 5.84 5.73 5.78
1140516 00899 1478272 13.78 13.85 13.72 13.85
1140516 00900 231355147 13.40 13.61 13.38 13.52
1140516 00901 1241857 19.19 19.27 19.19 19.20
1140516 00902 16884683 7.76 7.76 7.65 7.69
1140516 00903 2203939 13.70 13.77 13.70 13.75
1140516 00904 4342333 16.95 17.00 16.90 16.96
1140516 00905 47383460 13.00 13.17 13.00 13.15
1140516 00907 30393871 15.27 15.46 15.27 15.42
1140516 00908 4892008 12.55 12.58 12.54 12.58
1140516 00909 53229954 28.18 28.20 28.06 28.15
1140516 00910 14875507 27.49 27.52 27.44 27.52
1140516 00911 5478087 23.20 23.22 23.06 23.06
1140516 00912 12756843 17.91 18.09 17.89 18.08
1140516 00913 1089255 19.05 19.09 19.04 19.04
1140516 00915 86066282 23.37 23.54 23.37 23.47
1140516 00916 14626887 23.27 23.30 23.18 23.26
1140516 00917 2147087 21.20 21.24 21.18 21.22
1140516 00918 474009211 22.33 22.63 22.33 22.57
1140516 00919 1557510587 22.52 22.87 22.46 22.80
1140516 00920 562847 12.09 12.11 12.07 12.10
1140516 00921 9714789 16.89 17.05 16.89 17.02
1140516 00922 95003137 19.93 20.04 19.87 20.00
1140516 00923 38752570 20.24 20.28 20.18 20.25
1140516 00924 48753947 23.36 23.43 23.30 23.39
1140516 00925 282314 16.26 16.44 16.26 16.44
1140516 00926 13474264 20.05 20.11 20.02 20.09
1140516 00927 37133270 16.85 16.88 16.78 16.82
1140516 00929 336113394 17.83 17.88 17.76 17.80
1140516 00930 26299301 17.23 17.30 17.21 17.25
1140516 00932 23203245 14.42 14.53 14.41 14.50
1140516 00934 142186215 17.85 18.22 17.85 18.16
1140516 00935 28052405 20.46 20.55 20.40 20.48
1140516 00936 49752921 14.60 14.70 14.59 14.62
1140516 00938 21100229 13.93 14.15 13.93 14.14
1140516 00939 140239795 13.96 14.11 13.96 14.09
1140516 00940 489188975 9.17 9.30 9.17 9.26
1140516 00941 32371863 12.85 12.85 12.76 12.79
1140516 00943 4554543 13.82 13.91 13.82 13.84
1140516 00944 9008295 14.25 14.44 14.25 14.43
1140516 00945B 260396250 13.89 13.89 13.83 13.86
1140516 00946 20931506 9.03 9.11 9.02 9.04
1140516 00947 9085495 12.90 13.05 12.90 12.97
1140516 00949 26118645 15.40 15.46 15.34 15.43
1140516 00951 19926435 7.50 7.50 7.39 7.45
1140516 00952 13422898 9.16 9.24 9.16 9.19
1140516 00953B 340295995 9.31 9.31 9.28 9.30
1140516 00954 11494864 7.85 7.85 7.77 7.84
1140516 00956 4634331 9.43 9.44 9.40 9.43
1140516 00960 65556980 14.09 14.44 14.09 14.43
1140516 00961 3144927 9.53 9.60 9.53 9.55
1140516 00962 1611259 9.13 9.21 9.13 9.15
1140516 00963 8978986 10.04 10.07 10.04 10.07
1140516 00964 9984548 9.72 9.80 9.72 9.79
1140516 00965 297122833 17.30 17.50 17.30 17.47
1140516 00971 14558014 13.52 13.52 13.46 13.51
1140516 00972 15151277 14.84 14.84 14.78 14.83
1140516 009800 26922736 8.97 8.97 8.93 8.96
1140516 009801 24913490 8.93 8.93 8.89 8.91
1140516 009802 59249156 9.47 9.56 9.45 9.54
1140516 009803 37822175 9.75 9.85 9.75 9.85
1140516 009804 40649915 11.10 11.14 11.07 11.14
1140516 009805 28585829 10.15 10.19 10.14 10.17
1140516 009808 337625559 14.90 15.00 14.89 14.98
1140516 00980A 198692935 10.70 10.79 10.69 10.77
1140516 01001T 964721 12.81 12.82 12.80 12.82
1140516 01002T 2700520 14.92 14.92 14.92 14.92
1140516 01004T 681150 11.95 11.95 11.95 11.95
1140516 01007T 2011660 15.12 15.15 15.12 15.15
1140516 01009T
1140516 01010T 54549970 10.00 10.00 9.99 10.00
1140516 020000
1140516 020011
1140516 020012
1140516 020018 50280 25.14 25.14 25.14 25.14
1140516 020019
1140516 02001L 656230 21.05 21.38 21.00 21.14
1140516 02001R 14100 1.41 1.41 1.41 1.41
1140516 02001S
1140516 020020 93430 11.67 11.70 11.67 11.70
1140516 020028 111630 8.60 8.60 8.54 8.54
1140516 020029 290790 9.35 9.45 9.35 9.40
1140516 020030 65790 5.98 5.99 5.98 5.99
1140516 020031 5760 5.76 5.76 5.76 5.76
1140516 020032 37360 5.35 5.35 5.32 5.32
1140516 020034 319380 7.41 7.44 7.41 7.43
1140516 020036 19580 6.52 6.53 6.52 6.53
1140516 020037
1140516 020038 92560 7.70 7.81 7.70 7.81
1140516 020039 167560 6.70 6.71 6.70 6.70
1140516 1101 399308910 30.15 30.40 30.05 30.10
1140516 1101B 274152 48.05 48.15 48.05 48.15
1140516 1102 246076015 44.45 44.55 44.10 44.40
1140516 1103 2529042 15.70 15.90 15.70 15.80
1140516 1104 4730261 29.25 29.45 29.20 29.45
1140516 1108 10537661 15.35 15.35 15.20 15.25
1140516 1109 2482433 17.25 17.30 17.10 17.25
1140516 1110 3817649 19.45 19.80 19.40 19.70
1140516 1201 3189047 17.00 17.10 17.00 17.00
1140516 1203 2694300 40.60 41.20 40.60 41.20
1140516 1210 210700283 60.50 62.70 60.50 62.50
1140516 1213 1736728 14.45 14.45 14.00 14.35
1140516 1215 219962750 112.00 114.50 112.00 114.50
1140516 1216 808740458 78.80 79.60 78.60 79.60
1140516 1217 4264365 11.20 11.25 11.15 11.20
1140516 1218 27622667 21.40 21.80 21.40 21.55
1140516 1219 8749781 15.35 15.70 15.35 15.65
1140516 1220 5883107 14.65 14.75 14.55 14.55
1140516 1227 14476323 35.50 36.00 35.50 36.00
1140516 1229 51483261 46.80 47.25 46.80 46.85
1140516 1231 26924570 137.50 137.50 136.50 137.00
1140516 1232 15373851 164.00 164.00 162.00 162.00
1140516 1233 996412 32.85 32.95 32.50 32.55
1140516 1234 41369066 41.20 42.65 41.20 42.35
1140516 1235 1163567 106.00 106.00 102.50 105.00
1140516 1236 73917 21.80 21.80 21.80 21.80
1140516 1256 2304349 120.00 121.00 119.00 119.00
1140516 1301 350695085 36.80 37.20 36.55 37.00
1140516 1303 140427274 31.85 31.85 31.45 31.75
1140516 1304 7897969 10.30 10.40 10.25 10.25
1140516 1305 6750367 11.40 11.55 11.30 11.30
1140516 1307 36599285 39.95 40.30 39.75 39.95
1140516 1308 6422651 12.60 12.65 12.50 12.60
1140516 1309 5571769 12.10 12.15 12.00 12.00
1140516 1310 2567852 9.06 9.06 8.99 9.00
1140516 1312 28057498 11.15 11.35 11.10 11.15
1140516 1312A 94100 23.55 23.55 23.45 23.45
1140516 1313 9112760 8.51 8.60 8.44 8.56
1140516 1314 54724959 7.34 7.44 7.33 7.40
1140516 1315 318937 66.50 66.50 66.30 66.40
1140516 1316 110372587 15.60 15.85 15.40 15.45
1140516 1319 396851194 134.00 134.00 130.50 131.50
1140516 1321 33402657 36.10 37.40 36.10 37.30
1140516 1323 95113 20.75 20.75 20.65 20.75
1140516 1324 230015 11.50 11.50 11.45 11.45
1140516 1325 81581556 30.05 31.35 29.55 29.65
1140516 1326 194451715 25.95 25.95 25.40 25.60
1140516 1337 3879439 6.40 6.70 6.32 6.56
1140516 1338 1992329 25.25 25.25 24.65 24.65
1140516 1339 8572623 52.10 54.20 51.40 54.00
1140516 1340 444042 7.49 7.65 7.46 7.50
1140516 1341 403268 64.70 64.80 64.70 64.70
1140516 1342 11502859 94.00 95.30 94.00 94.80
1140516 1402 554645725 32.30 32.95 32.30 32.55
1140516 1409 20843575 13.00 13.25 12.95 13.20
1140516 1410 1268770 36.55 37.50 36.55 36.65
1140516 1413 562725 11.85 11.95 11.85 11.95
1140516 1414 8249659 19.70 20.00 19.55 19.70
1140516 1416 3011477 12.65 12.70 12.55 12.60
1140516 1417 899901 8.13 8.14 7.94 8.06
1140516 1418 675220 22.20 23.25 22.20 23.25
1140516 1419 23828333 45.90 47.65 45.50 47.65
1140516 1423 1467998 35.00 35.90 35.00 35.90
1140516 1432 4133546 17.90 17.95 17.40 17.50
1140516 1434 7418113 17.40 17.40 17.20 17.30
1140516 1435 524992 35.95 36.20 35.40 36.00
1140516 1436 38191237 122.50 125.00 122.00 124.00
1140516 1437 3179271 32.35 32.60 32.35 32.55
1140516 1438 702048 44.65 45.35 44.65 44.80
1140516 1439 660957 31.20 31.65 31.10 31.10
1140516 1440 126862804 14.15 15.30 14.15 14.65
1140516 1441 204578 13.20 13.20 13.05 13.10
1140516 1442 60773335 68.80 70.90 68.80 70.90
1140516 1443 595659 31.25 31.25 31.10 31.10
1140516 1444 3195826 7.26 7.32 7.22 7.26
1140516 1445 1464319 14.85 15.00 14.80 14.90
1140516 1446 8971704 27.60 28.05 27.30 27.55
1140516 1447 2478051 6.43 6.52 6.41 6.42
1140516 1449 19408099 14.10 15.20 14.05 14.55
1140516 1451 8620123 20.10 20.25 19.95 20.25
1140516 1452 690604 12.65 12.65 12.55 12.65
1140516 1453 1615219 15.20 15.50 15.05 15.10
1140516 1454 426014 14.25 14.40 14.00 14.05
1140516 1455 3465462 9.56 9.57 9.40 9.40
1140516 1456 1344428 13.70 13.75 13.60 13.70
1140516 1457 5241029 18.00 18.10 17.95 18.00
1140516 1459 1504641 12.10 12.35 12.00 12.10
1140516 1460 5909419 6.88 6.88 6.75 6.88
1140516 1463 10013289 22.00 22.30 21.90 22.00
1140516 1464 14987272 14.05 14.10 13.90 14.10
1140516 1465 489417 13.75 13.85 13.75 13.85
1140516 1466 45931520 17.50 18.00 16.85 16.90
1140516 1467 1252265 9.03 9.10 9.03 9.03
1140516 1468 536897 14.20 14.20 13.95 14.20
1140516 1470 115020 25.30 25.45 25.30 25.45
1140516 1471 11895977 10.95 11.55 10.80 11.50
1140516 1472 59336622 103.00 110.00 103.00 107.00
1140516 1473 6865567 30.50 30.80 30.30 30.55
1140516 1474 1211018 13.55 13.55 13.40 13.40
1140516 1475 2302081 45.70 45.70 45.25 45.45
1140516 1476 344734444 448.50 459.00 448.00 457.00
1140516 1477 230414581 290.00 290.00 281.50 285.50
1140516 1503 3238062687 171.50 184.00 171.50 184.00
1140516 1504 286533594 53.10 53.50 52.10 52.30
1140516 1506 2194245 11.90 12.15 11.90 12.00
1140516 1512 1435567 9.32 9.39 9.16 9.28
1140516 1513 5608195222 146.00 156.50 146.00 151.00
1140516 1514 3808661710 107.00 116.00 107.00 109.00
1140516 1515 4878402 31.00 31.20 30.85 31.20
1140516 1516 3066383 18.30 18.60 18.30 18.55
1140516 1517 1039344 11.65 11.70 11.60 11.65
1140516 1519 6060219717 499.50 520.00 496.00 496.00
1140516 1521 326646 27.55 28.00 27.55 28.00
1140516 1522 36739568 48.35 48.85 48.35 48.65
1140516 1522A 95450 47.55 47.90 47.55 47.90
1140516 1524 76898063 33.50 33.60 33.25 33.30
1140516 1525 817261 65.00 65.00 63.30 63.40
1140516 1526 1316981 22.70 22.80 22.45 22.50
1140516 1527 6623621 38.60 38.90 38.45 38.60
1140516 1528 18088842 14.05 14.25 13.95 14.25
1140516 1529 280096939 26.25 28.70 26.10 28.40
1140516 1530 3930702 31.30 32.00 31.25 31.60
1140516 1531 1144482 13.65 13.65 13.35 13.50
1140516 1532 19331742 27.00 27.25 26.85 27.05
1140516 1533 2647472 31.75 31.75 30.80 31.10
1140516 1535 2538760 55.70 56.30 55.70 56.10
1140516 1536 762229376 66.10 66.60 64.80 65.50
1140516 1537 13658286 145.50 146.50 145.00 145.50
1140516 1538
1140516 1539 1215207 20.10 20.20 19.95 20.00
1140516 1540 12234868 32.80 32.80 32.10 32.35
1140516 1541 92774 28.10 28.10 28.10 28.10
1140516 1558 9230709 99.10 99.70 98.50 99.10
1140516 1560 752316857 291.50 295.00 285.00 286.00
1140516 1563 21496519 61.10 62.00 60.90 61.30
1140516 1568 2694598 25.70 25.95 25.70 25.90
1140516 1582 56168794 79.20 80.00 79.10 80.00
1140516 1583 2470957 59.80 59.80 58.80 59.70
1140516 1587 4515021 31.90 31.95 31.20 31.25
1140516 1589 3412341 30.20 30.35 29.85 29.85
1140516 1590 786193530 937.00 940.00 928.00 935.00
1140516 1597 244905544 91.40 92.30 90.50 91.20
1140516 1598 22016248 23.10 23.25 22.25 22.60
1140516 1603 29753505 37.90 38.80 37.80 37.90
1140516 1604 12802474 27.20 27.35 27.00 27.15
1140516 1605 438922872 22.90 23.45 22.70 23.25
1140516 1608 107963822 25.50 26.45 25.45 25.70
1140516 1609 290971161 38.35 39.10 38.15 38.20
1140516 1611 11363004 14.00 14.35 14.00 14.15
1140516 1612 27628367 33.10 33.75 33.10 33.50
1140516 1614 2123305 39.15 39.20 38.75 38.90
1140516 1615 6437522 52.40 53.30 52.30 52.50
1140516 1616 254661123 27.00 27.30 26.15 26.25
1140516 1617 8553786 18.20 18.25 17.75 17.80
1140516 1618 2291047128 49.65 52.20 49.50 49.85
1140516 1626 314543 12.70 12.75 12.60 12.65
1140516 1702 10214167 47.70 48.00 47.50 48.00
1140516 1707 26691454 134.50 134.50 133.00 134.00
1140516 1708 57446446 36.45 37.20 36.40 37.00
1140516 1709 18282116 18.00 18.80 18.00 18.40
1140516 1710 7574927 13.90 13.95 13.80 13.80
1140516 1711 10181577 17.15 17.35 17.15 17.30
1140516 1712 10817818 42.00 42.20 41.90 42.10
1140516 1713 16108049 53.30 54.10 53.10 54.10
1140516 1714 9057166 8.26 8.29 8.22 8.25
1140516 1717 28608623 26.10 26.50 26.05 26.40
1140516 1718 11154232 6.64 6.74 6.64 6.70
1140516 1720 6954390 58.50 58.90 58.30 58.90
1140516 1721 6349706 12.55 12.60 12.40 12.55
1140516 1722 190069937 54.90 56.80 54.90 55.20
1140516 1723 10809885 93.70 94.00 93.20 94.00
1140516 1725 948009 31.60 31.60 30.60 30.60
1140516 1726 2387164 76.50 76.90 76.50 76.80
1140516 1727 3522206 24.95 24.95 24.50 24.55
1140516 1730 5821447 57.00 58.00 56.90 57.10
1140516 1731 1065492 22.70 22.85 22.70 22.80
1140516 1732 39654190 27.15 27.90 26.35 26.35
1140516 1733 17113645 31.80 31.90 30.70 30.95
1140516 1734 18883312 32.80 33.00 32.70 32.75
1140516 1735 1378203 16.55 16.55 16.40 16.45
1140516 1736 113917572 165.50 166.00 159.50 160.00
1140516 1737 1612475 32.70 32.75 32.60 32.75
1140516 1752 6658308 36.70 36.95 36.70 36.95
1140516 1760 32506135 71.30 74.20 71.30 72.40
1140516 1762 2126284 29.05 29.25 29.00 29.05
1140516 1773 16422239 141.00 143.00 141.00 143.00
1140516 1776 133047 18.10 18.30 18.10 18.30
1140516 1783 1873429 41.90 42.30 41.85 41.95
1140516 1786 28328515 98.00 98.10 96.00 96.20
1140516 1789 4900770 18.65 18.90 18.65 18.70
1140516 1795 208332466 226.00 227.50 224.00 225.00
1140516 1802 41940235 14.65 14.80 14.60 14.65
1140516 1805 948080 14.60 14.65 14.50 14.55
1140516 1806 24493306 11.25 11.25 10.90 11.00
1140516 1808 23957545 31.70 31.70 31.40 31.55
1140516 1809 2108811 16.70 16.85 16.65 16.65
1140516 1810 21679357 17.55 17.55 17.20 17.25
1140516 1817 6381378 44.25 44.55 44.00 44.30
1140516 1903 195064163 56.20 57.60 55.30 57.60
1140516 1904 12026669 18.45 18.75 18.40 18.40
1140516 1905 64542264 13.80 14.80 13.80 14.35
1140516 1906 456409 13.10 13.10 13.05 13.05
1140516 1907 25760177 27.35 27.60 27.25 27.40
1140516 1909 20748550 9.64 9.99 9.60 9.95
1140516 2002 425487002 21.00 21.10 20.95 21.00
1140516 2002A 1775340 40.30 40.40 40.30 40.30
1140516 2006 51198236 66.40 67.30 66.40 67.30
1140516 2007 973290 8.49 8.50 8.38 8.42
1140516 2008 195565 25.80 25.80 25.80 25.80
1140516 2009 31054720 34.85 34.95 34.60 34.95
1140516 2010 27342611 20.25 20.40 20.15 20.20
1140516 2012 284993 20.85 21.20 20.85 20.95
1140516 2013 8475525 44.65 45.40 44.20 44.85
1140516 2014 57146576 16.90 16.95 16.75 16.80
1140516 2015 14835062 61.20 61.70 61.00 61.50
1140516 2017 8610147 10.35 10.45 10.10 10.20
1140516 2020 8891247 28.65 28.80 28.60 28.60
1140516 2022 1629130 8.32 8.36 8.25 8.32
1140516 2023 36130942 15.40 15.50 15.20 15.25
1140516 2024 256121 17.50 17.80 17.50 17.80
1140516 2025 11237262 16.05 16.40 15.55 16.30
1140516 2027 704756509 37.65 37.90 37.25 37.55
1140516 2028 1620419 19.00 19.00 18.65 18.70
1140516 2029 14128983 25.00 25.00 24.40 24.55
1140516 2030 3813427 15.65 15.80 15.55 15.80
1140516 2031 11673737 43.50 43.80 43.50 43.70
1140516 2032 4249483 16.85 16.85 16.60 16.60
1140516 2033 1120292 18.30 18.35 17.90 18.30
1140516 2034 56346966 23.55 23.65 23.05 23.50
1140516 2038 9171413 16.65 16.80 16.50 16.65
1140516 2049 2006948274 243.00 249.00 241.50 242.00
1140516 2059 1513101375 2015.00 2025.00 1990.00 2020.00
1140516 2062 11800981 26.30 26.50 26.15 26.50
1140516 2069 8738715 16.90 16.90 16.65 16.70
1140516 2101 200687604 42.00 43.95 42.00 42.50
1140516 2102 29087449 21.10 22.00 21.00 21.00
1140516 2103 11675588 19.35 19.50 19.25 19.40
1140516 2104 8355166 11.85 11.85 11.75 11.85
1140516 2105 193572847 51.80 52.00 51.10 51.20
1140516 2106 6622025 24.65 24.75 24.50 24.55
1140516 2107 22770534 26.35 26.80 26.25 26.55
1140516 2108 16448498 27.10 28.20 27.10 27.90
1140516 2109 12933205 17.55 17.95 17.55 17.75
1140516 2114 2282076 92.60 93.00 92.40 92.80
1140516 2115 368065 29.15 29.30 29.15 29.20
1140516 2201 43112947 39.35 39.70 39.25 39.40
1140516 2204 314881299 74.00 74.00 70.60 70.60
1140516 2206 98388378 70.70 71.50 70.70 71.50
1140516 2207 98489466 622.00 629.00 621.00 629.00
1140516 2208 59034582 16.95 17.25 16.75 17.20
1140516 2211 81559852 88.80 90.20 88.80 89.00
1140516 2227 6382423 61.50 61.50 60.00 61.10
1140516 2228 16332221 97.10 97.10 96.60 96.60
1140516 2231 13584830 88.10 89.60 87.70 89.00
1140516 2233 319610775 179.00 182.00 177.00 177.50
1140516 2236 10919860 96.50 96.50 94.80 95.40
1140516 2239 2135415 28.60 30.00 28.60 29.25
1140516 2241 5414108 25.80 26.20 25.70 26.15
1140516 2243 1211271 13.20 13.20 12.85 12.85
1140516 2247 14814046 292.00 294.50 292.00 294.00
1140516 2248 2511486 51.10 51.10 50.70 50.80
1140516 2250 57983931 107.50 108.00 104.00 105.00
1140516 2254 196263 66.00 66.00 65.10 65.10
1140516 2258 14321012 40.30 40.85 40.25 40.30
1140516 2301 722028051 102.50 104.00 100.50 102.00
1140516 2302 6788469 17.30 17.35 17.05 17.10
1140516 2303 1385934562 47.60 47.80 47.30 47.80
1140516 2305 3412389 11.05 11.05 10.90 10.95
1140516 2308 1631729611 367.00 372.00 364.00 371.00
1140516 2312 254405679 20.45 21.35 20.25 20.75
1140516 2313 303262122 64.20 64.90 64.00 64.00
1140516 2314 7386986 8.70 8.76 8.60 8.63
1140516 2316 22426048 43.70 44.15 43.50 43.95
1140516 2317 5488707082 158.50 159.50 157.00 158.00
1140516 2321 114355 13.10 13.80 13.10 13.80
1140516 2323 69347015 8.30 8.74 8.25 8.56
1140516 2324 2115801228 26.90 28.60 26.65 27.80
1140516 2327 1063775579 490.00 498.50 486.50 498.00
1140516 2328 377834832 40.60 40.95 39.90 40.30
1140516 2329 253014373 36.90 37.45 36.30 37.40
1140516 2330 17966857712 991.00 998.00 989.00 998.00
1140516 2331 173127163 19.45 19.60 18.95 19.20
1140516 2332 134011964 17.35 17.50 16.80 16.95
1140516 2337 139405669 21.50 21.60 21.10 21.40
1140516 2338 19501217 32.10 32.10 31.30 31.35
1140516 2340 13962001 22.30 22.50 22.05 22.15
1140516 2342 4143984 24.50 24.50 24.30 24.40
1140516 2344 881834077 18.10 18.20 17.80 17.95
1140516 2345 1943438694 714.00 720.00 711.00 716.00
1140516 2347 529800998 72.70 74.30 72.50 72.50
1140516 2348 90448761 127.00 130.50 127.00 127.50
1140516 2348A 3024250 36.00 36.05 35.95 36.00
1140516 2349 23051213 10.65 10.70 10.50 10.50
1140516 2351 102409010 76.30 76.30 74.20 74.30
1140516 2352 71593515 27.60 27.70 27.30 27.40
1140516 2353 414634262 35.60 36.20 35.50 36.20
1140516 2354 270688695 61.00 61.50 60.60 61.00
1140516 2355 30235404 33.70 33.70 33.35 33.40
1140516 2356 876859077 41.70 42.10 41.15 41.30
1140516 2357 2187754037 628.00 638.00 622.00 634.00
1140516 2359 1672833050 149.00 150.00 147.00 149.00
1140516 2360 598673203 334.00 337.00 331.00 336.00
1140516 2362 36404316 47.35 47.85 47.25 47.30
1140516 2363 86110014 51.10 51.40 50.70 50.80
1140516 2364 8764392 80.50 81.80 80.10 81.00
1140516 2365 241686775 41.45 41.80 40.70 40.90
1140516 2367 88983407 26.10 26.15 25.75 25.80
1140516 2368 1008700786 230.00 231.50 225.50 225.50
1140516 2369 21010249 15.20 15.55 15.20 15.25
1140516 2371 3806858002 40.15 42.00 40.15 41.00
1140516 2373 1399186 61.60 61.60 61.50 61.60
1140516 2374 489373098 53.70 54.40 52.90 53.70
1140516 2375 36562387 61.80 62.40 61.70 62.00
1140516 2376 1545508978 266.00 267.50 260.00 260.50
1140516 2377 1202833121 142.50 142.50 139.00 139.50
1140516 2379 1085697042 522.00 522.00 513.00 518.00
1140516 2380 256348 3.62 3.77 3.62 3.74
1140516 2382 4662487327 277.00 278.00 274.00 275.00
1140516 2383 2379012761 686.00 693.00 679.00 684.00
1140516 2385 677279511 166.00 170.00 166.00 166.00
1140516 2387 41211009 52.50 53.20 52.50 53.00
1140516 2388 98713392 72.70 72.70 71.60 72.00
1140516 2390 31269486 11.45 12.15 11.40 11.85
1140516 2392 73858293 51.00 51.40 50.60 50.90
1140516 2393 219738631 79.50 82.70 78.80 82.50
1140516 2395 228690181 347.50 349.00 345.50 345.50
1140516 2397 22301397 67.40 68.00 66.40 67.20
1140516 2399 15366232 20.15 20.25 19.95 20.00
1140516 2401 32394406 21.90 22.15 21.80 22.05
1140516 2402 37344776 38.65 39.00 38.50 38.50
1140516 2404 4107898336 511.00 546.00 500.00 540.00
1140516 2405 30551696 17.70 17.75 17.40 17.40
1140516 2406 29960263 12.15 12.65 12.05 12.45
1140516 2408 5784016719 45.30 46.60 44.70 45.65
1140516 2409 248988645 13.65 13.80 13.65 13.70
1140516 2412 877326314 131.00 131.50 130.50 131.00
1140516 2413 9680568 20.20 20.40 19.70 20.00
1140516 2414 43300120 41.70 43.00 41.70 42.65
1140516 2415 2592709 24.70 25.25 24.70 25.20
1140516 2417 13941767 40.05 40.05 39.60 39.75
1140516 2419 6449625 21.60 21.70 21.35 21.35
1140516 2420 14167654 55.30 55.80 55.10 55.70
1140516 2421 239466089 101.00 102.50 100.50 101.00
1140516 2423 6899514 43.70 43.70 42.55 42.55
1140516 2424 10022361 91.00 96.50 88.50 96.40
1140516 2425 58140409 38.80 38.80 37.60 38.30
1140516 2426 5994319 16.85 16.90 16.70 16.85
1140516 2427 33912345 26.10 26.10 25.10 25.20
1140516 2428 31095102 137.00 139.00 136.50 138.00
1140516 2429 801877237 57.20 60.50 56.70 57.60
1140516 2430 10500460 26.10 26.10 25.35 25.60
1140516 2431 4972642 12.55 12.55 12.25 12.25
1140516 2432 1094575 29.95 30.80 29.95 30.80
1140516 2433 1286450 50.50 50.70 50.40 50.70
1140516 2434 433336 28.25 28.25 28.25 28.25
1140516 2436 15026107 47.90 48.00 47.40 47.70
1140516 2438 8036692 32.30 33.70 32.30 32.70
1140516 2439 576752238 123.00 127.50 123.00 126.00
1140516 2440 2896354 14.15 14.45 14.10 14.35
1140516 2441 46029407 56.80 57.30 56.60 56.70
1140516 2442 8764593 25.60 25.70 25.50 25.70
1140516 2444 6933938 12.50 12.50 12.05 12.10
1140516 2449 1018372727 98.00 99.40 97.50 97.80
1140516 2450 3952105 32.70 32.75 32.55 32.60
1140516 2451 171473887 102.00 102.50 99.60 101.00
1140516 2453 91724721 62.60 62.70 61.20 61.30
1140516 2454 4984158740 1365.00 1375.00 1360.00 1365.00
1140516 2455 334406705 110.50 111.00 108.00 108.00
1140516 2457 36807285 25.25 26.00 24.95 24.95
1140516 2458 291141024 135.00 136.50 133.00 135.50
1140516 2459 8355842 63.70 65.20 63.70 64.80
1140516 2460 2354052 18.95 19.00 18.60 18.80
1140516 2461 4932145 17.60 17.75 17.45 17.60
1140516 2462 4074067 22.50 22.55 21.90 22.05
1140516 2464 306635720 65.60 65.60 64.20 64.60
1140516 2465 43862804 61.00 62.10 59.90 61.00
1140516 2466 83093432 82.90 84.50 82.00 82.50
1140516 2467 64760067 145.00 148.50 144.00 146.50
1140516 2468 659929584 72.40 73.80 71.50 71.90
1140516 2471 138105285 61.40 61.60 59.50 59.60
1140516 2472 113358320 79.20 79.80 78.80 79.30
1140516 2474 910151129 224.50 228.50 222.50 222.50
1140516 2476 55431583 74.70 75.10 74.10 74.40
1140516 2477 2587019 22.00 22.05 21.85 21.90
1140516 2478 50835201 48.20 49.60 47.55 49.00
1140516 2480 36152829 164.00 164.00 161.50 161.50
1140516 2481 158701166 49.40 50.20 49.20 49.90
1140516 2482 972589 20.20 20.20 20.05 20.15
1140516 2483 984895 18.50 18.60 18.30 18.60
1140516 2484 8002284 22.25 22.60 22.00 22.45
1140516 2485 3591536 12.55 12.60 12.40 12.55
1140516 2486 383656985 83.50 84.70 82.60 83.50
1140516 2488 9406023 48.80 49.10 48.80 48.85
1140516 2489 312982266 16.00 16.20 15.35 15.35
1140516 2491 321716 10.85 11.00 10.85 10.85
1140516 2492 41147796 84.10 84.70 83.70 84.30
1140516 2493 7062415 92.60 93.30 92.50 93.00
1140516 2495 17121744 24.95 25.05 24.75 24.80
1140516 2496 5380961 73.50 74.50 73.50 73.70
1140516 2497 11366111 48.60 49.40 48.60 49.30
1140516 2498 121078948 40.30 40.65 40.00 40.35
1140516 2501 29193910 20.30 20.55 20.15 20.40
1140516 2504 245239738 43.20 44.75 43.20 44.20
1140516 2505 6206257 20.70 21.10 20.65 20.70
1140516 2506 11800278 10.35 10.75 10.35 10.55
1140516 2509 1473578 14.80 15.00 14.70 14.85
1140516 2511 10748623 9.63 9.81 9.63 9.74
1140516 2514 8246989 18.00 18.10 17.70 17.85
1140516 2515 60149564 11.25 11.50 11.25 11.30
1140516 2516 17030056 19.25 19.90 19.10 19.10
1140516 2520 550002052 54.60 57.50 54.20 57.10
1140516 2524 57691809 51.20 54.10 51.00 52.60
1140516 2527 14543953 30.95 30.95 29.80 30.00
1140516 2528 8027807 37.70 37.75 37.35 37.50
1140516 2530 15104331 34.05 34.60 34.05 34.05
1140516 2534 30309869 25.50 26.20 25.45 26.15
1140516 2535 21047354 58.10 58.40 57.70 58.40
1140516 2536 11094084 30.15 30.60 30.00 30.15
1140516 2537 13472369 11.30 11.50 11.10 11.25
1140516 2538 7711902 13.55 13.70 13.45 13.65
1140516 2539 39513706 61.70 63.20 61.00 62.60
1140516 2540 52805279 75.50 77.00 75.30 76.90
1140516 2542 110039743 41.40 41.95 41.35 41.80
1140516 2543 2546158696 87.40 93.70 87.10 90.10
1140516 2545 26010094 52.20 52.90 51.90 52.40
1140516 2546 16341075 79.70 80.60 78.70 80.30
1140516 2547 66836495 13.60 14.00 13.60 13.70
1140516 2548 178015690 103.50 106.50 103.50 106.00
1140516 2597 60532728 180.50 184.00 179.00 184.00
1140516 2601 48344944 6.68 7.06 6.64 7.00
1140516 2603 20315667500 247.00 265.00 245.50 260.50
1140516 2605 239598279 24.35 25.60 24.30 25.25
1140516 2606 1420561861 57.40 61.60 57.30 61.00
1140516 2607 467793048 32.15 34.60 32.10 33.70
1140516 2608 3460185 36.60 36.95 36.55 36.90
1140516 2609 19608995361 80.10 85.60 80.00 84.00
1140516 2610 797486382 22.70 23.10 22.60 22.90
1140516 2611 19325537 20.80 21.40 20.70 21.20
1140516 2612 352841123 47.25 50.50 46.55 50.50
1140516 2613 1002123683 32.50 35.90 32.40 34.00
1140516 2614 5874665 17.40 17.60 17.25 17.30
1140516 2615 15802522850 103.00 111.00 102.50 111.00
1140516 2616 3285144 15.90 16.30 15.40 15.40
1140516 2617 65989595 29.40 30.70 29.40 30.55
1140516 2618 1941271182 43.20 44.50 43.10 43.40
1140516 2630 262693885 41.95 42.00 40.30 40.55
1140516 2633 65505410 27.85 28.00 27.65 28.00
1140516 2634 228691596 47.20 47.20 46.70 47.15
1140516 2636 270134669 79.10 85.50 79.10 84.50
1140516 2637 1515290020 64.00 67.80 63.60 67.00
1140516 2642 587120 27.65 27.90 27.65 27.90
1140516 2645 834676069 117.00 118.00 113.00 114.50
1140516 2646 105732368 26.30 26.30 26.10 26.15
1140516 2701 1102598 11.90 12.00 11.90 11.95
1140516 2702 640521 14.20 14.25 14.05 14.10
1140516 2704 28281926 50.10 51.80 49.15 49.60
1140516 2705 4380787 18.20 18.50 18.20 18.40
1140516 2706 1355819 13.95 14.05 13.85 14.05
1140516 2707 55696275 197.00 200.00 197.00 197.50
1140516 2712 199833 19.75 20.15 19.75 19.75
1140516 2722 5566268 31.85 32.80 31.65 31.65
1140516 2723 10363350 91.00 92.00 91.00 91.60
1140516 2727 84142348 225.50 230.50 225.00 229.50
1140516 2731 1425931844 149.50 161.00 149.00 157.50
1140516 2739 19263585 42.45 44.60 42.45 43.35
1140516 2748 23085766 52.00 55.00 52.00 52.80
1140516 2753 178008153 185.50 194.50 185.00 190.00
1140516 2762 3747843 80.30 81.40 80.10 80.70
1140516 2801 370602747 18.65 18.70 18.45 18.60
1140516 2809 135469213 49.60 50.20 49.50 49.90
1140516 2812 83141024 20.35 20.50 20.30 20.40
1140516 2816 4473843 26.50 26.70 26.45 26.70
1140516 2820 14253343 15.40 15.40 15.25 15.40
1140516 2832 24328347 34.50 35.00 34.35 34.75
1140516 2834 435969114 14.60 14.75 14.55 14.60
1140516 2836 6722635 11.80 11.80 11.70 11.75
1140516 2836A 47319 22.25 22.25 22.25 22.25
1140516 2838 35117280 17.25 17.40 17.15 17.20
1140516 2838A 3368600 54.40 54.40 54.20 54.40
1140516 2845 73465043 12.90 13.10 12.90 13.05
1140516 2849 945769 13.80 13.90 13.60 13.90
1140516 2850 49103895 106.50 109.00 106.50 108.50
1140516 2851 66696571 25.75 26.05 25.75 26.05
1140516 2852 16839502 28.10 28.35 28.00 28.20
1140516 2855 40859705 23.30 23.55 23.20 23.20
1140516 2867 62363059 5.16 5.35 5.16 5.32
1140516 2880 225501278 27.80 27.90 27.60 27.90
1140516 2881 2672557894 80.20 82.00 80.20 81.90
1140516 2881A 2961978 64.10 64.20 64.00 64.20
1140516 2881B 421530 62.20 62.40 62.20 62.40
1140516 2881C 1771217 52.10 52.10 51.80 51.90
1140516 2882 4653274385 59.90 63.00 59.60 63.00
1140516 2882A 4503642 61.80 62.00 61.80 61.90
1140516 2882B 3917735 61.30 61.40 61.30 61.40
1140516 2883 1110652109 16.75 17.20 16.75 17.15
1140516 2883B 5766644 7.78 7.79 7.75 7.79
1140516 2884 1328126547 29.95 30.10 29.85 30.10
1140516 2885 1146036743 33.55 33.55 33.00 33.50
1140516 2886 729042490 40.30 40.85 40.25 40.85
1140516 2887 938203439 16.60 17.00 16.60 16.95
1140516 2887E 3088450 50.50 50.60 50.50 50.60
1140516 2887F 53031 46.20 46.20 46.20 46.20
1140516 2887Z1 389303 15.95 16.00 15.95 15.95
1140516 2888 656854449 11.50 11.85 11.45 11.80
1140516 2888A 305376 38.10 38.20 38.10 38.20
1140516 2888B 1259873 38.05 38.15 38.00 38.15
1140516 2889 28545332 12.25 12.30 12.20 12.25
1140516 2890 974510404 22.90 23.30 22.90 23.10
1140516 2891 3430135920 41.05 42.00 41.00 42.00
1140516 2891B 27988
1140516 2891C 154882 59.70 59.80 59.70 59.80
1140516 2892 740933672 26.50 26.65 26.40 26.65
1140516 2897 28446847 9.62 9.63 9.55 9.60
1140516 2897B 1414506 11.85 11.95 11.85 11.95
1140516 2901 322740 25.90 26.20 25.30 25.60
1140516 2903 80819080 23.65 23.75 23.50 23.65
1140516 2904 786609 18.25 18.40 18.25 18.30
1140516 2905 14146815 13.15 13.25 13.00 13.15
1140516 2906 2947462 15.85 16.00 15.80 15.90
1140516 2908 10937140 20.55 20.70 20.45 20.60
1140516 2910 336665 21.70 21.70 21.50 21.65
1140516 2911 241493 5.30 5.31 5.10 5.24
1140516 2912 232982335 257.50 260.50 257.50 260.50
1140516 2913 43189132 16.90 17.70 16.90 17.35
1140516 2915 331024217 53.30 55.70 53.10 55.70
1140516 2923 395409 22.95 23.50 22.95 23.30
1140516 2929 3824495 11.25 11.25 10.90 11.10
1140516 2939 1911840 32.25 32.35 32.20 32.25
1140516 2945 56826 39.25 39.25 39.25 39.25
1140516 3002 3902429 13.90 14.90 13.70 14.15
1140516 3003 21489876 56.70 57.50 56.70 56.80
1140516 3004 450115476 119.50 121.00 118.50 121.00
1140516 3005 440759532 115.50 120.00 115.00 118.00
1140516 3006 42762048 55.70 55.70 54.30 54.40
1140516 3008 1249588780 2285.00 2305.00 2270.00 2275.00
1140516 3010 35523810 97.80 99.50 97.70 99.20
1140516 3011 4001889 13.80 13.95 13.65 13.90
1140516 3013 1346767999 107.50 108.50 104.50 107.00
1140516 3014 126701174 140.50 141.50 139.50 139.50
1140516 3015 32968075 54.60 55.00 54.30 54.70
1140516 3016 7364683 34.05 34.80 34.05 34.50
1140516 3017 2938707440 608.00 610.00 601.00 601.00
1140516 3018 721539 21.20 21.25 21.20 21.20
1140516 3019 2488196877 144.00 145.00 141.00 141.50
1140516 3021 31509853 19.70 20.00 18.45 18.70
1140516 3022 120386140 86.50 86.70 85.80 86.30
1140516 3023 129315410 234.00 236.50 232.50 233.50
1140516 3024 14226009 15.40 15.60 15.40 15.55
1140516 3025 15921854 54.00 54.10 52.50 52.70
1140516 3026 17312091 85.80 86.20 85.50 85.80
1140516 3027 281346221 37.80 41.00 37.65 40.15
1140516 3028 25198406 34.50 34.55 34.25 34.35
1140516 3029 204306669 128.00 128.50 125.50 125.50
1140516 3030 150736777 117.00 117.50 115.00 115.50
1140516 3031 5476033 18.85 19.20 18.85 19.05
1140516 3032 244691346 72.70 73.50 71.80 71.80
1140516 3033 36382645 33.35 33.50 33.25 33.25
1140516 3034 1137492901 535.00 535.00 521.00 522.00
1140516 3035 546516354 188.50 188.50 185.50 186.00
1140516 3036 516763764 121.50 122.00 119.50 121.00
1140516 3036A 10520800 50.80 51.00 50.80 51.00
1140516 3037 1231300769 102.50 103.50 101.00 102.00
1140516 3038 2292843 23.75 23.75 23.55 23.55
1140516 3040 4821417 45.35 46.15 45.35 45.80
1140516 3041 13058688 27.55 27.55 27.00 27.05
1140516 3042 115942725 95.90 96.20 95.10 95.10
1140516 3043 1747325 27.20 27.90 27.00 27.00
1140516 3044 303080623 204.00 204.50 199.50 200.00
1140516 3045 488523563 115.00 115.00 114.00 114.00
1140516 3046 5000945 45.20 45.70 45.20 45.30
1140516 3047 136372569 22.25 23.10 22.05 22.05
1140516 3048 14581755 27.55 27.55 26.95 27.05
1140516 3049 9552994 7.01 7.04 6.92 6.95
1140516 3050 8062762 14.15 14.20 14.00 14.10
1140516 3051 5899706 30.05 30.35 30.05 30.15
1140516 3052 25161925 13.20 13.25 12.95 12.95
1140516 3054 554247 24.05 24.05 23.35 23.85
1140516 3055 14499152 53.50 54.30 53.20 53.30
1140516 3056 233854284 37.00 37.95 36.85 37.50
1140516 3057 37447160 12.00 12.30 11.60 12.30
1140516 3058 3308619 11.10 11.20 11.05 11.20
1140516 3059 367947958 41.30 41.90 40.75 41.45
1140516 3060 17208908 25.25 25.25 24.80 24.85
1140516 3062 112210258 24.70 24.70 24.05 24.10
1140516 3090 255049563 77.30 77.60 75.60 75.60
1140516 3092 37368479 22.75 23.15 21.25 21.25
1140516 3094 2360961 25.55 25.55 25.05 25.30
1140516 3130 11282893 240.50 240.50 238.00 238.00
1140516 3138 8128395 90.10 91.50 89.60 91.50
1140516 3149 607519877 40.20 40.30 38.00 38.05
1140516 3150 4575129 26.30 27.35 23.70 23.70
1140516 3164 435309 20.25 20.60 20.25 20.35
1140516 3167 226282596 88.00 88.00 85.00 85.40
1140516 3168 1744268 49.50 49.55 49.30 49.40
1140516 3189 126817881 83.30 83.80 82.90 83.40
1140516 3209 177541160 38.05 38.85 38.05 38.40
1140516 3229 526747 13.80 14.15 13.80 13.85
1140516 3231 2781222358 112.00 112.50 110.50 111.00
1140516 3257 181914139 55.80 60.60 55.40 60.60
1140516 3266 7446974 15.55 15.70 15.45 15.55
1140516 3296 3289536 21.10 21.10 20.75 20.80
1140516 3305 46791981 64.50 65.30 64.00 64.40
1140516 3308 1485645 18.60 18.70 18.45 18.45
1140516 3311 10052108 38.00 39.20 38.00 38.80
1140516 3312 314122236 52.50 55.00 51.90 55.00
1140516 3321 177099 6.59 6.59 6.45 6.58
1140516 3338 12610524 54.60 54.60 53.40 53.50
1140516 3346 14200591 28.05 28.15 27.60 27.65
1140516 3356 33260018 52.60 53.10 52.10 52.40
1140516 3376 685120872 192.00 194.00 189.50 191.00
1140516 3380 9097414 27.45 27.80 27.25 27.35
1140516 3406 184243995 392.00 397.50 391.50 395.00
1140516 3413 162168182 304.00 304.50 302.00 303.00
1140516 3416 7911226 136.50 136.50 135.50 136.00
1140516 3419 2142600 14.75 14.95 14.60 14.65
1140516 3432 592748 16.70 16.70 15.20 16.35
1140516 3437 2886692 17.00 17.15 16.85 17.00
1140516 3443 814831530 1155.00 1160.00 1145.00 1155.00
1140516 3447 40302300 52.60 53.40 51.40 51.80
1140516 3450 2598298279 217.50 217.50 211.50 213.50
1140516 3454 25525572 116.50 117.00 115.50 116.50
1140516 3481 1125442198 14.15 14.25 13.95 14.05
1140516 3494 1657075 14.90 15.20 14.90 15.05
1140516 3501 14557023 58.60 58.90 58.40 58.80
1140516 3504 17550534 48.60 49.20 48.50 48.70
1140516 3515 116778385 212.00 215.00 211.00 213.00
1140516 3518 3484861 18.00 18.10 17.85 17.90
1140516 3528 881193390 91.10 92.40 86.90 91.00
1140516 3530 28562577 65.20 68.40 64.50 65.80
1140516 3532 12609591 81.40 81.50 80.50 80.60
1140516 3533 1926438225 1330.00 1345.00 1310.00 1315.00
1140516 3535 38605543 34.55 35.40 33.85 33.85
1140516 3543 991984 20.75 20.85 20.15 20.15
1140516 3545 38445667 68.20 68.30 66.80 66.90
1140516 3550 40254540 13.35 14.60 13.25 14.10
1140516 3557 32692667 53.90 54.40 52.40 54.10
1140516 3563 985283730 537.00 541.00 526.00 537.00
1140516 3576 32303209 8.05 8.50 8.04 8.40
1140516 3583 528258977 278.00 298.00 277.00 291.50
1140516 3588 5440842 51.80 51.80 50.50 50.60
1140516 3591 13825562 20.90 21.00 20.30 20.40
1140516 3592 57189471 338.50 343.00 338.50 340.50
1140516 3593 462491 9.14 9.14 8.98 9.12
1140516 3596 187801055 223.50 226.00 222.00 224.50
1140516 3605 237339767 56.60 57.90 55.80 57.40
1140516 3607 7097521 15.20 15.25 14.80 14.85
1140516 3617 189634974 264.50 276.00 262.50 276.00
1140516 3622 23878843 55.30 56.30 54.80 55.20
1140516 3645 648409397 57.40 60.20 57.00 59.20
1140516 3652 829328 31.00 31.20 30.80 30.90
1140516 3653 3505930890 1295.00 1380.00 1280.00 1380.00
1140516 3661 3442792890 2730.00 2750.00 2700.00 2730.00
1140516 3665 1537122104 610.00 622.00 608.00 621.00
1140516 3669 558879 34.55 35.00 34.35 34.85
1140516 3673 35370087 32.70 33.00 32.60 32.95
1140516 3679 15561090 138.50 140.00 138.00 138.50
1140516 3686 4039552 15.95 16.55 15.95 16.40
1140516 3694 35341229 49.70 50.10 49.20 49.50
1140516 3701 73372547 34.85 36.00 34.15 34.20
1140516 3702 630256752 68.20 70.30 67.70 68.00
1140516 3703 12809725 24.70 24.80 24.60 24.65
1140516 3704 336904472 30.25 31.85 30.00 31.80
1140516 3705 80980850 60.60 61.80 60.60 61.40
1140516 3706 8446572598 62.10 65.00 61.50 62.00
1140516 3708 67472703 75.40 78.50 75.00 78.50
1140516 3711 1535378483 148.50 149.00 145.50 147.00
1140516 3712 83910551 51.00 51.60 50.70 50.70
1140516 3714 33934706 37.60 37.90 37.35 37.85
1140516 3715 59547599 45.30 45.75 44.85 45.15
1140516 3716 13509110 37.25 37.65 37.00 37.50
1140516 4104 21253915 85.60 86.50 85.40 86.10
1140516 4106 2546111 22.80 22.95 22.70 22.80
1140516 4108 1453677 14.50 14.85 14.50 14.60
1140516 4119 4255799 70.20 70.50 70.10 70.20
1140516 4133 8232959 30.60 30.80 30.20 30.30
1140516 4137 14094672 117.50 118.50 117.00 118.50
1140516 4142 35563979 18.60 19.05 18.50 18.50
1140516 4148 541455 47.80 48.00 47.00 47.40
1140516 4155 2008101 17.55 18.00 17.50 17.85
1140516 4164 28088099 41.65 42.15 41.20 41.60
1140516 4190 176925 36.25 36.75 36.25 36.75
1140516 4306 8490837 16.40 16.50 16.35 16.50
1140516 4414 886480 3.47 3.55 3.46 3.51
1140516 4426 1882930 12.40 12.40 11.95 12.00
1140516 4438 5822095 86.70 88.50 86.70 87.80
1140516 4439 1156139 87.00 87.90 87.00 87.60
1140516 4440 863975 18.35 18.40 18.15 18.30
1140516 4526 160516822 28.15 28.25 27.75 27.80
1140516 4532 216542666 30.95 32.00 30.75 31.30
1140516 4536 29483667 195.50 196.00 193.50 195.50
1140516 4540 94460521 43.00 43.95 42.60 43.50
1140516 4545 15860698 39.30 39.75 38.00 38.40
1140516 4551 19642777 97.80 97.90 96.30 96.70
1140516 4552 7975226 24.25 24.70 24.05 24.55
1140516 4555 15803083 41.45 42.35 41.00 42.00
1140516 4557 7150377 110.00 110.00 108.50 108.50
1140516 4560 13272371 35.30 35.80 34.70 35.40
1140516 4562 197013865 58.10 58.70 57.30 58.60
1140516 4564 10160646 18.25 18.35 18.00 18.00
1140516 4566 49949491 63.50 63.50 62.30 62.50
1140516 4569 19279497 149.00 150.50 145.00 147.00
1140516 4571 573908961 164.00 173.00 162.00 166.50
1140516 4572 303303862 190.00 190.00 183.50 188.00
1140516 4576 630694648 140.50 142.00 138.50 138.50
1140516 4581 1426121 57.00 57.00 56.20 56.30
1140516 4583 1175023100 738.00 765.00 738.00 747.00
1140516 4588 100409999 81.00 88.00 81.00 82.10
1140516 4720 4102804 17.20 17.30 17.15 17.25
1140516 4722 462605961 62.20 62.30 60.10 61.90
1140516 4736 29556023 127.50 129.50 127.50 128.00
1140516 4737 6935366 68.80 69.80 68.20 69.20
1140516 4739 9400374 50.60 50.60 49.40 49.40
1140516 4746 18360135 67.60 67.80 66.50 66.80
1140516 4755 5305515 112.00 113.00 111.00 112.50
1140516 4763 4456495107 839.00 903.00 836.00 892.00
1140516 4764 584955 43.55 43.55 43.00 43.55
1140516 4766 144847055 359.00 362.00 352.00 353.50
1140516 4770 125023789 239.50 246.00 239.00 244.50
1140516 4771 21036762 211.50 211.50 208.00 210.50
1140516 4807 2335049 17.85 18.05 17.35 17.40
1140516 4904 528773481 89.10 89.70 88.20 89.10
1140516 4906 17898303 27.30 27.60 27.25 27.45
1140516 4912 16146510 92.80 92.80 90.50 90.50
1140516 4915 75326849 78.10 78.60 77.60 77.60
1140516 4916 376463029 46.90 46.90 44.40 44.95
1140516 4919 45145391 73.80 74.00 73.10 73.50
1140516 4927 20857153 23.45 23.80 23.15 23.20
1140516 4930 3959741 23.90 24.15 23.85 23.85
1140516 4934 14423131 10.45 11.25 10.30 10.85
1140516 4935 4024950 45.70 45.70 45.25 45.25
1140516 4938 674788218 88.00 89.30 87.70 88.20
1140516 4942 5304996 39.10 39.10 38.75 39.00
1140516 4943 74156 11.35 11.35 11.15 11.25
1140516 4949 186046229 45.70 46.65 44.65 46.15
1140516 4952 4874213 44.00 44.20 43.70 43.95
1140516 4956 82793596 27.05 28.35 27.05 27.15
1140516 4958 399819411 102.50 103.50 101.00 101.50
1140516 4960 13721056 13.20 13.40 13.10 13.30
1140516 4961 557806996 228.50 228.50 217.00 217.50
1140516 4967 149293232 76.80 78.40 76.10 77.40
1140516 4968 148073348 134.50 135.50 132.50 134.00
1140516 4976 9327773 29.05 29.50 28.80 28.95
1140516 4977 218975018 92.90 93.40 89.70 89.80
1140516 4989 1083189 16.05 16.25 15.90 16.00
1140516 4994 5275973 94.10 94.10 91.30 91.30
1140516 4999 739325 26.05 26.15 25.95 26.15
1140516 5007 1372843 51.90 52.10 51.90 51.90
1140516 5203 28905076 112.00 112.00 108.00 108.00
1140516 5215 3845720 40.50 42.00 40.25 40.40
1140516 5222 21761214 105.50 107.00 105.50 107.00
1140516 5225 121535074 96.40 96.40 93.90 95.70
1140516 5234 217298970 189.50 192.50 184.50 186.00
1140516 5243 22050077 48.45 49.15 48.40 49.10
1140516 5244 63048224 46.30 46.50 45.05 45.25
1140516 5258 15416663 67.10 68.20 67.10 67.90
1140516 5269 945776795 1975.00 1985.00 1940.00 1980.00
1140516 5283 2153752 87.00 87.20 87.00 87.20
1140516 5284 407373079 151.50 158.00 150.50 156.50
1140516 5285 2247431 46.60 46.85 46.10 46.50
1140516 5288 18075100 150.00 153.00 149.00 152.50
1140516 5292 3984832 149.00 150.00 149.00 149.00
1140516 5306 18220696 104.00 106.50 103.50 105.00
1140516 5388 326311407 105.00 105.00 101.50 103.00
1140516 5434 97939965 256.50 259.50 254.50 259.50
1140516 5469 243937289 56.80 58.20 56.30 57.50
1140516 5471 3934571 36.15 36.25 35.95 36.10
1140516 5484 10367418 42.50 43.00 42.15 42.35
1140516 5515 16475381 28.20 28.30 28.10 28.15
1140516 5519 14797672 35.60 36.00 35.20 35.50
1140516 5521 20042644 12.70 12.80 12.50 12.55
1140516 5522 142687213 62.10 62.50 60.60 62.00
1140516 5525 1333800 32.60 33.00 32.50 33.00
1140516 5531 13055272 10.45 10.65 10.35 10.40
1140516 5533 1458964 18.30 18.45 18.30 18.35
1140516 5534 256866139 94.70 97.30 94.30 96.00
1140516 5538 155880 30.80 31.55 30.80 31.55
1140516 5546 131040 30.00 30.00 29.05 29.95
1140516 5607 21089651 37.65 38.35 37.50 38.25
1140516 5608 132477714 17.40 18.60 17.40 18.25
1140516 5706 259083274 63.30 65.50 63.10 63.80
1140516 5871 1286528975 124.50 128.00 124.50 126.50
1140516 5871A 1677849 100.50 100.50 100.50 100.50
1140516 5876 333474180 46.65 46.90 46.10 46.45
1140516 5880 194064425 24.95 25.05 24.85 25.05
1140516 5906 50186 49.50 49.50 49.50 49.50
1140516 5907 930793 7.93 7.93 7.81 7.83
1140516 6005 54853353 26.75 26.80 26.35 26.35
1140516 6024 10273419 50.90 51.10 50.80 51.00
1140516 6108 1594244 15.00 15.00 14.70 14.80
1140516 6112 62556177 51.30 51.30 50.50 50.50
1140516 6115 2325407 51.70 51.70 51.30 51.70
1140516 6116 15813595 7.56 7.62 7.55 7.60
1140516 6117 230217679 92.10 93.00 91.00 91.20
1140516 6120 8003981 11.70 11.80 11.65 11.65
1140516 6128 4417591 31.80 32.00 31.70 31.80
1140516 6133 4217533 15.75 15.90 15.40 15.50
1140516 6136 7919376 24.00 24.05 23.80 24.00
1140516 6139 582894380 255.00 257.50 251.00 253.50
1140516 6141 5996850 10.75 10.75 10.20 10.20
1140516 6142 3784351 9.40 9.40 9.16 9.17
1140516 6152 1821461 9.60 9.60 9.48 9.58
1140516 6153 8997168 12.15 12.25 12.10 12.25
1140516 6155 1558427 23.50 23.70 23.30 23.30
1140516 6164 986719 12.05 12.15 11.95 12.00
1140516 6165 104813700 59.10 60.30 58.50 59.10
1140516 6166 50255983 75.30 75.90 74.50 74.50
1140516 6168 3724908 17.00 17.15 16.70 16.85
1140516 6176 341442701 153.00 154.50 151.50 153.00
1140516 6177 78641632 47.70 49.20 47.50 48.45
1140516 6183 1366126 94.20 94.80 93.20 93.20
1140516 6184 5926725 54.10 54.20 53.70 54.10
1140516 6189 33987792 73.60 74.50 73.20 74.20
1140516 6191 640204806 75.10 75.30 72.10 73.00
1140516 6192 21150281 104.50 104.50 102.50 103.00
1140516 6196 352297786 169.50 172.50 168.50 169.00
1140516 6197 138468799 142.50 142.50 138.50 139.00
1140516 6201 4547353 59.10 59.50 58.20 59.10
1140516 6202 20362435 44.90 44.90 44.05 44.20
1140516 6205 6408420 52.50 52.50 51.90 52.00
1140516 6206 460144568 119.50 119.50 114.00 115.00
1140516 6209 15841780 26.80 26.90 26.40 26.40
1140516 6213 191189219 76.10 76.10 73.60 74.00
1140516 6214 54658512 121.50 121.50 120.00 120.00
1140516 6215 1875223183 113.00 117.00 111.00 113.00
1140516 6216 5331651 33.65 33.85 33.45 33.50
1140516 6224 7785312 47.10 48.65 47.10 48.15
1140516 6225 256846 11.65 12.20 11.35 12.20
1140516 6226 1372677 7.45 7.60 7.37 7.55
1140516 6230 40066425 147.00 155.00 145.00 155.00
1140516 6235 31288851 55.20 55.20 53.50 53.70
1140516 6239 462742502 120.00 120.00 117.50 118.50
1140516 6243 40773805 39.15 41.35 38.65 40.10
1140516 6257 148970053 75.80 76.50 75.00 75.00
1140516 6269 55100910 59.00 59.90 58.80 59.60
1140516 6271 48343557 112.00 112.50 111.00 112.50
1140516 6277 1935142 68.50 68.60 68.20 68.50
1140516 6278 104705047 106.00 108.00 105.50 107.50
1140516 6281 6205189 73.20 74.40 72.90 73.00
1140516 6282 125851887 27.00 28.20 27.00 27.75
1140516 6283 2901503 23.35 23.55 23.25 23.25
1140516 6285 329112987 130.50 131.00 127.50 128.00
1140516 6288 11513739 21.35 21.70 21.10 21.10
1140516 6405 35374243 30.00 30.25 28.15 29.15
1140516 6409 234599845 1525.00 1545.00 1510.00 1535.00
1140516 6412 331675669 108.00 116.00 108.00 116.00
1140516 6414 316220285 292.00 299.50 291.50 297.50
1140516 6415 525240801 394.00 395.00 388.00 388.00
1140516 6416 17798964 91.50 92.10 90.70 90.70
1140516 6423 6139166 92.80 95.00 92.00 94.90
1140516 6426 33258054 73.60 77.90 73.00 77.00
1140516 6431 1167134 19.05 19.05 18.60 18.90
1140516 6438 865697999 172.00 178.00 172.00 175.00
1140516 6442 430260556 468.50 468.50 451.00 455.00
1140516 6443 109688831 15.30 16.05 15.25 15.70
1140516 6446 732385042 500.00 509.00 499.00 499.50
1140516 6449 17046377 109.00 109.00 106.50 106.50
1140516 6451 116736119 141.50 143.00 138.50 141.00
1140516 6456 20165701 48.50 49.65 48.50 49.50
1140516 6464 200199 80.00 80.00 80.00 80.00
1140516 6472 416722097 720.00 721.00 711.00 714.00
1140516 6477 35949936 31.20 32.40 31.20 31.85
1140516 6491 35209702 351.50 357.50 351.00 351.00
1140516 6504 3349147 58.50 59.70 57.30 57.70
1140516 6505 185350696 39.50 39.75 39.00 39.40
1140516 6515 1759659554 980.00 997.00 960.00 963.00
1140516 6525 9231528 71.60 71.80 71.40 71.70
1140516 6526 78832190 540.00 543.00 537.00 542.00
1140516 6531 99392660 255.00 255.50 252.00 253.50
1140516 6533 85971129 297.50 297.50 288.00 289.50
1140516 6534 1877864 78.20 78.40 77.00 78.20
1140516 6541 8781787 53.90 54.70 53.50 54.50
1140516 6550 33510077 44.35 44.50 43.30 43.40
1140516 6552 1077559 27.30 27.60 27.30 27.35
1140516 6558 792528302 51.90 54.60 51.50 52.60
1140516 6573 222741 11.80 11.80 11.60 11.60
1140516 6579 26276739 133.50 133.50 127.50 128.50
1140516 6581 1470180 107.00 108.00 106.50 106.50
1140516 6582 1153842 39.95 41.15 39.95 40.90
1140516 6585 21071334 129.00 133.00 129.00 130.50
1140516 6591 1227626249 71.70 73.50 69.20 73.00
1140516 6592 13694539 71.80 71.80 71.00 71.30
1140516 6592A
1140516 6592B 1205391 96.80 97.00 96.80 97.00
1140516 6598 1997266 20.50 20.50 19.90 20.10
1140516 6605 124747011 188.00 191.00 186.50 190.50
1140516 6606 1531830 26.15 26.35 25.95 25.95
1140516 6625 64938124 88.80 89.80 87.00 87.90
1140516 6641 311002 23.60 23.70 23.35 23.70
1140516 6645 736809 20.95 20.95 19.90 19.90
1140516 6655
1140516 6657 127198483 74.50 76.50 72.50 74.80
1140516 6658 698208002 85.40 87.00 81.80 81.80
1140516 6666 486123 42.70 43.40 42.70 42.80
1140516 6668 40613086 38.50 39.00 37.30 37.85
1140516 6669 4897535525 2400.00 2410.00 2355.00 2380.00
1140516 6670 292220954 343.00 352.00 342.50 349.00
1140516 6671 1899447 40.95 40.95 40.70 40.75
1140516 6672 23791393 70.70 72.80 70.50 72.00
1140516 6674 1811683 22.55 22.60 21.00 21.95
1140516 6689 9390477 90.20 90.20 88.90 88.90
1140516 6691 579510989 427.50 452.50 427.50 445.00
1140516 6695 196176104 45.35 48.75 45.20 46.00
1140516 6698 1321845 28.75 29.00 28.35 28.65
1140516 6706 56465010 72.80 73.30 72.00 72.20
1140516 6715 8931197 129.00 129.50 126.00 126.00
1140516 6719 22242307 196.50 199.00 196.50 198.50
1140516 6742 28226628 55.60 56.70 55.40 55.90
1140516 6743 3520778 31.80 32.00 31.20 31.30
1140516 6753 131629065 107.50 109.50 106.50 106.50
1140516 6754 3201083 61.00 61.20 60.40 61.20
1140516 6756 3733086 102.00 103.00 101.50 102.00
1140516 6757 1113675757 96.50 97.70 95.00 95.00
1140516 6768 124176346 117.00 117.00 112.50 113.00
1140516 6770 212388434 15.60 15.60 15.30 15.30
1140516 6771 7054235 60.90 62.90 60.50 60.50
1140516 6776 1188713 55.40 55.50 55.30 55.40
1140516 6781 1611088579 971.00 988.00 946.00 951.00
1140516 6782 40043883 183.50 184.50 181.00 181.00
1140516 6789 375492988 217.50 228.00 217.50 225.00
1140516 6790 5144392 42.35 42.70 42.35 42.70
1140516 6792 10404038 61.50 61.90 60.50 60.80
1140516 6794 1020700 64.70 64.70 63.50 64.40
1140516 6796 1492681 77.20 78.40 77.20 78.00
1140516 6799 222536685 121.50 122.00 117.50 121.00
1140516 6805 878107525 591.00 592.00 580.00 584.00
1140516 6806 206304604 91.10 92.70 90.00 90.00
1140516 6807 5848806 75.40 77.60 74.30 74.80
1140516 6830 16669363 131.50 132.00 130.50 131.00
1140516 6834 34366263 36.30 37.40 35.95 36.20
1140516 6835 38118727 42.40 43.45 41.00 41.95
1140516 6838 4293542 24.70 24.80 24.55 24.70
1140516 6854 26437479 151.00 153.00 148.50 149.00
1140516 6861 6525675 57.50 57.50 55.50 55.80
1140516 6862 23593248 151.00 151.00 146.50 148.00
1140516 6863 33695160 183.00 185.00 180.00 181.00
1140516 6869 477806538 159.50 167.00 159.50 161.00
1140516 6873 349328317 231.50 236.00 228.50 230.00
1140516 6885 2888892 23.80 23.80 22.30 22.85
1140516 6887 10254684 86.20 88.10 85.60 87.50
1140516 6890 435023163 331.50 331.50 321.00 322.00
1140516 6901 8085693 22.50 22.75 22.40 22.60
1140516 6902 11388264 93.60 93.60 93.60 93.60
1140516 6906 27581548 147.00 147.00 140.00 140.00
1140516 6914 2952571 136.00 138.00 136.00 136.50
1140516 6916 16545503 25.15 25.25 24.00 24.50
1140516 6919 1428952684 786.00 832.00 785.00 829.00
1140516 6923 1484332 74.50 75.10 74.20 74.90
1140516 6924 72600 72.60 72.60 72.60 72.60
1140516 6928 5625634 50.70 51.10 49.80 49.95
1140516 6931 2039557 56.20 57.80 56.20 57.50
1140516 6933 20385540 160.00 160.00 155.00 156.00
1140516 6936 12366962 40.55 40.55 39.70 40.00
1140516 6937 38424961 201.00 204.00 200.50 203.50
1140516 6949 6815521 127.50 129.00 126.00 128.50
1140516 6951 2403381 70.00 70.00 69.30 69.80
1140516 6952 568566 49.35 49.50 49.10 49.15
1140516 6955 3932500 161.00 164.00 161.00 164.00
1140516 6957 21296310 179.00 182.00 176.00 180.00
1140516 6958 843849 21.10 21.30 21.05 21.20
1140516 6962 520109466 56.00 57.30 55.50 56.30
1140516 6965 21190108 108.00 108.50 107.50 108.00
1140516 6969 61705 30.10 30.10 30.10 30.10
1140516 6988 20300 20.30 20.30 20.30 20.30
1140516 6994 86215566 127.50 128.00 119.00 119.00
1140516 7631 2149369 95.30 98.80 95.20 98.80
1140516 7705 2255977 55.80 55.90 55.60 55.70
1140516 7722 100724836 618.00 631.00 615.00 628.00
1140516 7732 844290 41.45 41.55 41.05 41.45
1140516 7736 4239049 105.50 108.00 105.00 107.50
1140516 8011 33926536 22.50 23.25 22.50 22.50
1140516 8016 140731933 217.50 218.00 214.00 217.00
1140516 8021 6661073 29.50 29.50 28.95 29.05
1140516 8028 1072048814 140.50 142.00 136.50 137.50
1140516 8033 107734928 64.20 64.50 63.60 63.70
1140516 8039 145067956 47.35 48.50 47.00 48.50
1140516 8045 61023924 94.00 95.30 90.30 90.40
1140516 8046 92991200 105.50 107.00 105.00 105.00
1140516 8070 215873942 46.60 47.90 45.95 47.40
1140516 8072 220966255 45.55 45.55 43.20 43.65
1140516 8081 60633208 227.50 228.50 226.00 226.50
1140516 8101 221522 14.45 14.95 14.45 14.85
1140516 8103 8825956 47.45 47.50 47.25 47.30
1140516 8104 30380692 37.60 38.90 37.10 37.10
1140516 8105 7686576 13.10 13.25 12.95 12.95
1140516 8110 16272151 13.45 13.45 13.20 13.25
1140516 8112 100889543 52.50 52.50 51.60 51.60
1140516 8112A 324547 44.20 44.20 44.05 44.10
1140516 8114 407498119 292.50 304.00 291.50 304.00
1140516 8131 3640336 27.20 27.35 27.05 27.15
1140516 8150 45616606 28.55 28.60 28.25 28.50
1140516 8162 352480 34.20 34.95 34.20 34.90
1140516 8163 11197557 38.75 39.10 38.40 38.60
1140516 8201 585644 11.95 12.00 11.95 11.95
1140516 8210 312533516 295.00 295.00 290.00 293.50
1140516 8213 3932505 31.55 31.85 31.50 31.85
1140516 8215 14507436 24.10 25.20 24.10 25.00
1140516 8222 566261939 66.00 66.20 63.80 63.80
1140516 8249 91024805 49.30 49.85 48.80 48.80
1140516 8261 28407363 80.00 80.70 79.50 80.40
1140516 8271 7576655 51.80 51.80 50.40 50.70
1140516 8341 5027045 79.00 80.30 79.00 80.20
1140516 8367 5151042 49.40 49.70 49.10 49.60
1140516 8374 311674228 108.50 109.50 105.00 106.00
1140516 8404 17144101 22.75 22.75 22.05 22.10
1140516 8411 565304 12.90 13.00 12.80 13.00
1140516 8422 56906588 190.50 190.50 189.00 190.50
1140516 8429 1595944 9.00 9.07 8.94 9.06
1140516 8438 16918785 31.40 34.35 31.40 34.35
1140516 8442 9057256 88.10 89.10 88.00 88.20
1140516 8443 164016 11.80 11.85 11.80 11.80
1140516 8454 66456307 309.50 310.00 308.00 308.00
1140516 8462 22249052 131.50 132.50 129.00 129.50
1140516 8463 1502029 24.75 24.75 23.80 24.35
1140516 8464 364669249 430.00 445.00 430.00 444.50
1140516 8466 1957118 28.25 28.75 28.25 28.75
1140516 8467 13092358 182.50 183.50 179.50 181.50
1140516 8473 17763394 32.70 33.40 32.40 33.10
1140516 8476 4704280 22.60 23.45 22.60 23.05
1140516 8478 32140270 158.50 163.00 158.00 163.00
1140516 8481 865031 49.45 50.00 49.20 49.40
1140516 8482 3584198 64.60 65.40 64.30 64.40
1140516 8487 4022512 80.10 80.50 79.00 79.00
1140516 8488 253515 12.20 12.20 11.80 11.95
1140516 8499 19110190 148.00 151.00 146.50 150.50
1140516 8926 142504262 44.50 45.20 44.50 45.00
1140516 8940 2516483 22.85 22.85 22.60 22.70
1140516 8996 340326222 244.00 244.00 238.50 239.00
1140516 9103 8521603 5.19 5.31 5.12 5.23
1140516 910322 268878 25.10 25.50 25.10 25.35
1140516 9105 161488140 6.81 6.86 6.70 6.77
1140516 910861 132873 5.08 5.08 5.02 5.05
1140516 9110 19330 6.45 6.45 6.44 6.44
1140516 911608 118906 3.23 3.24 3.16 3.18
1140516 911622 59060 4.06 4.13 4.05 4.13
1140516 911868 1435919 1.28 1.29 1.25 1.28
1140516 912000 951506 2.88 2.88 2.84 2.85
1140516 9136 1928812 7.00 7.00 6.91 6.98
1140516 9802 183807316 111.50 111.50 106.00 107.00
1140516 9902 15126933 15.15 16.55 15.15 16.55
1140516 9904 237287203 33.10 33.40 32.85 33.00
1140516 9905 740756 23.10 23.20 23.05 23.20
1140516 9906 7812740 86.90 86.90 85.00 85.00
1140516 9907 123509541 20.55 20.80 20.40 20.50
1140516 9908 1790790 30.95 31.10 30.95 31.05
1140516 9910 100096162 126.00 126.00 123.00 124.00
1140516 9911 20022712 87.00 87.10 86.40 86.70
1140516 9912 667745 11.60 11.65 11.50 11.60
1140516 9914 603989677 129.00 129.50 122.00 122.00
1140516 9917 50853333 117.00 119.50 117.00 119.00
1140516 9918 861370 39.25 39.80 39.00 39.80
1140516 9919 50502964 17.15 17.55 16.75 16.90
1140516 9921 372538403 131.50 131.50 122.00 123.00
1140516 9924 10892047 47.85 48.90 47.85 48.80
1140516 9925 5261989 41.35 41.40 41.25 41.30
1140516 9926 247741 51.50 51.70 51.00 51.20
1140516 9927 10163882 70.60 71.10 70.50 70.90
1140516 9928 1045119 16.15 16.45 15.95 16.10
1140516 9929 71515 16.40 16.40 15.75 15.75
1140516 9930 12247014 79.60 80.50 79.60 79.60
1140516 9931 57244 35.30 35.30 35.30 35.30
1140516 9933 351323157 27.10 27.60 26.95 27.40
1140516 9934 5332009 11.20 11.25 11.15 11.20
1140516 9935 21759897 24.60 25.35 24.60 25.20
1140516 9937 1849848 62.50 62.90 62.20 62.90
1140516 9938 63136901 58.60 59.00 58.30 58.90
1140516 9939 54465325 152.00 153.50 151.50 153.50
1140516 9940 5137300 28.05 28.30 28.05 28.30
1140516 9941 57173618 113.50 115.00 113.50 115.00
1140516 9941A 662951 50.90 51.00 50.90 51.00
1140516 9942 3968719 117.50 118.50 117.50 118.00
1140516 9943 5226694 77.70 78.20 77.70 78.10
1140516 9944 1828897 16.95 17.15 16.85 17.15
1140516 9945 196905566 31.00 31.45 30.60 31.40
1140516 9946 6489896 19.85 20.05 19.75 19.90
1140516 9955 32062110 29.10 29.70 28.85 28.85
1140516 9958 915656939 181.50 185.00 177.50 178.00
上市股票除權除息預告
證券代號 證券名稱 除權息日
00690 兆豐藍籌30 1140519
00730 富邦臺灣優質高息 1140519
00731 復華富時高息低波 1140520
00771 元大US高息特別股 1140522
00775B 新光投等債15+ 1140521
00850 元大臺灣ESG永續 1140522
00878 國泰永續高股息 1140519
00891 中信關鍵半導體 1140519
00894 中信小資高價30 1140519
00900 富邦特選高股息30 1140519
00929 復華台灣科技優息 1140520
00930 永豐ESG低碳高息 1140527
00932 兆豐永續高息等權 1140519
00934 中信成長高股息 1140519
00936 台新永續高息中小 1140516
00939 統一台灣高息動能 1140603
00944 野村趨勢動能高息 1140519
00945B 凱基美國非投等債 1140519
00946 群益科技高息成長 1140604
00963 中信全球高股息 1140519
00964 中信亞太高股息 1140519
01001T 土銀富邦R1 1140515
01002T 土銀國泰R1 1140515
01007T 兆豐國泰R2 1140515
1215 卜蜂 1140528
1233 天仁 1140716
1234 黑松 1140630
1319 東陽 1140620
1323 永裕 1140605
1568 倉佑 1140528
1587 吉茂 1140606
1598 岱宇 1140602
1702 南僑 1140603
1708 東鹼 1140528
2020 美亞 1140611
2031 新光鋼 1140619
2105 正新 1140612
2313 華通 1140603
2332 友訊 1140527
2359 所羅門 1140710
2385 群光 1140617
2426 鼎元 1140527
2450 神腦 1140619
2467 志聖 1140528
2506 太設 1140619
2612 中航 1140528
2636 台驊控股 1140610
3015 全漢 1140611
3231 緯創 1140603
3443 創意 1140603
3447 展達 1140624
3481 群創 1140522
3543 州巧 1140602
3596 智易 1140602
3705 永信 1140624
3715 定穎投控 1140527
4958 臻鼎-KY 1140612
5234 達興材料 1140527
5522 遠雄 1140626
6525 捷敏-KY 1140527
6655 科定 1140630
6658 聯策 1140522
6672 騰輝電子-KY 1140627
6754 匯僑設計 1140701
7631 聚賢研發-創 1140627
8045 達運光電 1140703
8487 愛爾達-創 1140603
911608 明輝-DR 1140520

開放資料查詢/數據分析

開放資料轉換/程式資料API串接