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 (2025/07/14)
證券代號 證券名稱 開盤價 最高價 最低價 收盤價 漲跌價差
1140714 0050 3216296277 49.59 49.59 49.21 49.33
1140714 0051 4562401 76.00 76.00 75.20 75.35
1140714 0052 60721110 192.70 192.70 190.55 191.75
1140714 0053 2169990 104.40 105.00 103.65 103.65
1140714 0055 5145971 29.59 29.83 29.58 29.78
1140714 0056 2205772036 35.20 35.21 35.01 35.03
1140714 0057 15591504 145.65 145.95 145.50 145.75
1140714 0061 3098736 18.37 18.37 18.21 18.34
1140714 006203 641863 90.50 91.00 89.90 89.90
1140714 006204 1432675 116.00 116.05 115.65 115.65
1140714 006205 10474553 31.51 31.56 31.16 31.47
1140714 006206 5093830 30.23 30.52 30.07 30.34
1140714 006207 2593152 23.82 23.85 23.82 23.85
1140714 006208 604700085 116.15 116.15 115.25 115.35
1140714 00625K
1140714 00631L 944939277 223.25 223.35 220.45 220.75
1140714 00632R 538779054 21.48 21.59 21.46 21.58
1140714 00633L 328839263 39.80 40.02 39.29 39.87
1140714 00634R 1393336 3.62 3.62 3.60 3.60
1140714 00635U 62940852 36.80 36.80 36.67 36.71
1140714 00636 15820497 22.16 22.16 21.88 22.04
1140714 00636K 1512 7.56 7.56 7.56 7.56
1140714 00637L 584235100 15.73 15.89 15.62 15.79
1140714 00638R 2875259 7.45 7.50 7.44 7.46
1140714 00639 9229048 11.01 11.02 10.95 10.99
1140714 00640L 21076375 52.90 53.55 52.75 53.50
1140714 00641R 4881622 5.66 5.68 5.61 5.61
1140714 00642U 45004043 16.79 16.80 16.75 16.78
1140714 00643 32096015 12.32 12.41 12.31 12.40
1140714 00643K
1140714 00645 2945070 38.96 39.21 38.88 39.21
1140714 00646 45431571 57.15 57.15 56.90 57.05
1140714 00647L 7686471 95.80 95.80 95.60 95.75
1140714 00648R 2418190 4.68 4.69 4.67 4.69
1140714 00650L 174524546 14.84 14.99 14.80 14.99
1140714 00651R 4475856 5.70 5.73 5.70 5.70
1140714 00652 3496168 35.86 35.86 35.62 35.66
1140714 00653L 11113078 56.40 56.40 55.90 56.15
1140714 00654R 482425 6.26 6.26 6.24 6.26
1140714 00655L 89741148 27.47 27.70 27.25 27.59
1140714 00656R 952238 6.63 6.64 6.60 6.60
1140714 00657 4037496 46.10 46.27 46.02 46.27
1140714 00657K 3168 15.84 15.84 15.84 15.84
1140714 00660 907795 38.80 38.91 38.80 38.82
1140714 00661 2942532 50.25 50.40 50.00 50.40
1140714 00662 86821902 85.40 85.45 85.20 85.35
1140714 00663L 155638074 29.20 29.20 28.85 28.87
1140714 00664R 18543714 3.47 3.49 3.47 3.49
1140714 00665L 242706195 10.03 10.15 9.98 10.15
1140714 00666R 3110131 9.19 9.19 9.12 9.12
1140714 00668 2421580 47.18 47.18 47.07 47.15
1140714 00668K 3240 16.20 16.20 16.20 16.20
1140714 00669R 9532890 6.01 6.02 6.00 6.01
1140714 00670L 59031746 136.65 136.85 136.45 136.65
1140714 00671R 42931884 3.18 3.19 3.17 3.18
1140714 00673R 111888827 6.38 6.39 6.37 6.39
1140714 00674R 10813570 7.49 7.52 7.47 7.52
1140714 00675L 360705488 88.95 88.95 87.75 87.85
1140714 00676R 10709986 11.77 11.84 11.77 11.84
1140714 00678 5874747 25.24 25.24 25.12 25.18
1140714 00680L 274046467 6.82 6.86 6.80 6.83
1140714 00681R 4851503 21.16 21.22 21.16 21.22
1140714 00682U 100474 19.94 19.94 19.88 19.92
1140714 00683L 1325163 20.22 20.27 20.17 20.25
1140714 00684R 1651152 15.86 15.86 15.82 15.82
1140714 00685L 53655105 79.90 79.90 78.75 78.80
1140714 00686R 1782180 2.11 2.13 2.11 2.13
1140714 00688L 154006871 6.79 6.83 6.78 6.80
1140714 00689R 6775812 21.70 21.70 21.61 21.66
1140714 00690 25255858 35.56 35.56 35.18 35.21
1140714 00692 105057432 45.58 45.58 45.30 45.34
1140714 00693U 9604948 19.46 19.58 19.42 19.58
1140714 00700 5602709 16.48 16.60 16.46 16.58
1140714 00701 10089769 28.80 28.93 28.72 28.89
1140714 00702 596103 22.16 22.16 22.12 22.16
1140714 00703 855067 18.34 18.39 18.34 18.39
1140714 00706L 68000469 6.03 6.04 5.99 5.99
1140714 00707R
1140714 00708L 119195688 58.10 58.20 57.65 57.75
1140714 00709 3903703 31.65 31.65 31.29 31.30
1140714 00710B 2205016 17.69 17.80 17.69 17.77
1140714 00711B 1512845 14.51 14.51 14.49 14.50
1140714 00712 127302973 8.39 8.39 8.35 8.38
1140714 00713 330897466 51.05 51.15 50.85 51.10
1140714 00714 4335607 18.98 18.98 18.91 18.96
1140714 00715L 543511366 11.65 11.70 11.62 11.68
1140714 00717 1243358 14.15 14.15 14.06 14.10
1140714 00728 4265052 30.46 30.46 30.10 30.13
1140714 00730 2383853 22.57 22.64 22.56 22.56
1140714 00731 43000617 67.35 67.70 67.25 67.60
1140714 00733 9530268 39.25 39.41 39.12 39.12
1140714 00735 7365665 34.91 34.95 34.82 34.82
1140714 00736 2517389 23.63 23.65 23.50 23.60
1140714 00737 4296817 30.98 30.98 30.68 30.79
1140714 00738U 215284068 32.74 33.05 32.60 32.95
1140714 00739 1246580 21.49 21.50 21.34 21.40
1140714 00752 70762933 22.24 22.35 22.11 22.31
1140714 00753L 194870349 9.83 9.96 9.77 9.95
1140714 00757 736186228 102.65 102.65 102.35 102.50
1140714 00762 16727371 68.35 68.40 68.10 68.20
1140714 00763U 6712985 31.04 31.16 31.02 31.04
1140714 00770 11837489 45.81 45.81 45.63 45.74
1140714 00771 273798 15.19 15.22 15.19 15.22
1140714 00775B 29490 29.49 29.49 29.49 29.49
1140714 00783 1608655 18.94 18.94 18.85 18.88
1140714 00830 135348100 42.66 42.71 42.62 42.71
1140714 00850 19043203 44.85 44.85 44.47 44.48
1140714 00851 1317469 47.99 47.99 47.76 47.76
1140714 00852L 2713627 25.21 25.25 25.20 25.24
1140714 00861 1090971 42.40 42.54 42.40 42.52
1140714 00865B 18740059 43.15 43.15 43.03 43.07
1140714 00875 15304038 36.14 36.20 36.02 36.19
1140714 00876 1205838 36.94 37.08 36.92 37.07
1140714 00878 691596243 21.10 21.10 20.99 21.03
1140714 00881 264301941 24.61 24.61 24.36 24.38
1140714 00882 239052416 13.48 13.56 13.40 13.53
1140714 00885 368265396 13.43 13.70 13.39 13.58
1140714 00891 59204616 17.40 17.42 17.23 17.25
1140714 00892 17775671 17.69 17.69 17.49 17.50
1140714 00893 70515647 24.07 24.10 24.05 24.05
1140714 00894 23537351 20.50 20.50 20.29 20.30
1140714 00895 126816959 30.67 30.75 30.64 30.66
1140714 00896 9047382 15.77 15.81 15.69 15.72
1140714 00897 4288587 6.57 6.57 6.54 6.55
1140714 00898 487457 6.28 6.28 6.26 6.28
1140714 00899 628972 14.74 14.74 14.68 14.69
1140714 00900 119894033 13.12 13.12 13.06 13.10
1140714 00901 1416359 20.54 20.60 20.42 20.45
1140714 00902 7132578 8.13 8.13 8.05 8.09
1140714 00903 3074466 14.63 14.63 14.60 14.61
1140714 00904 51455968 18.22 18.23 18.05 18.06
1140714 00905 24811147 13.92 13.92 13.81 13.81
1140714 00907 13450271 14.92 14.95 14.89 14.92
1140714 00908 3346074 12.68 12.68 12.62 12.63
1140714 00909 156034214 34.15 34.15 33.61 34.14
1140714 00910 12500583 32.20 32.20 31.99 32.00
1140714 00911 12824675 25.70 25.72 25.63 25.63
1140714 00912 6268898 18.60 18.60 18.45 18.49
1140714 00913 2376633 20.07 20.07 20.00 20.01
1140714 00915 84104316 22.47 22.54 22.40 22.49
1140714 00916 3160494 23.25 23.25 23.05 23.09
1140714 00917 3880429 21.71 21.71 21.63 21.67
1140714 00918 224517991 21.56 21.58 21.49 21.52
1140714 00919 1118879170 21.48 21.55 21.40 21.49
1140714 00920 4761101 12.83 12.83 12.79 12.81
1140714 00921 2116939 16.82 16.91 16.80 16.83
1140714 00922 117295504 21.27 21.27 21.14 21.18
1140714 00923 41964666 21.71 21.71 21.54 21.54
1140714 00924 37630820 24.19 24.20 24.14 24.18
1140714 00926 3578873 20.50 20.51 20.43 20.51
1140714 00927 46179284 17.59 17.59 17.44 17.44
1140714 00929 191755231 17.53 17.55 17.45 17.47
1140714 00930 17537926 17.07 17.07 16.97 17.00
1140714 00932 10063655 14.10 14.10 13.99 13.99
1140714 00934 46738879 18.45 18.46 18.32 18.34
1140714 00935 39075790 22.48 22.48 22.22 22.23
1140714 00936 38344105 14.82 14.88 14.80 14.82
1140714 00938 7859413 14.67 14.71 14.63 14.65
1140714 00939 83892575 13.77 13.81 13.73 13.79
1140714 00940 177669596 9.01 9.05 9.00 9.01
1140714 00941 15672484 13.75 13.75 13.67 13.69
1140714 00943 2342837 13.75 13.79 13.74 13.74
1140714 00944 3213289 14.15 14.15 14.05 14.08
1140714 00945B 60933791 13.45 13.46 13.43 13.45
1140714 00946 21913896 9.22 9.23 9.18 9.20
1140714 00947 20552092 13.81 13.81 13.62 13.63
1140714 00949 22809883 15.06 15.09 14.98 15.08
1140714 00951 8604710 8.55 8.58 8.54 8.57
1140714 00952 11474749 9.60 9.60 9.50 9.50
1140714 00953B 401645346 9.03 9.04 9.03 9.03
1140714 00954 3293006 9.07 9.07 9.00 9.05
1140714 00956 1709480 9.17 9.22 9.16 9.21
1140714 00960 12583506 13.58 13.71 13.58 13.70
1140714 00961 468323107 9.37 9.38 9.32 9.35
1140714 00962 4018773 9.52 9.52 9.43 9.44
1140714 00963 6749893 10.13 10.13 10.07 10.08
1140714 00964 2995836 10.45 10.51 10.45 10.51
1140714 00965 43356336 18.93 18.94 18.83 18.94
1140714 00971 7820927 14.05 14.07 14.04 14.06
1140714 00972 354252 14.67 14.69 14.66 14.68
1140714 009800 11896041 9.25 9.25 9.22 9.24
1140714 009801 10009207 9.44 9.44 9.40 9.41
1140714 009802 30677333 9.89 9.90 9.83 9.86
1140714 009803 11320960 10.55 10.55 10.45 10.46
1140714 009804 64560475 11.94 11.96 11.86 11.87
1140714 009805 8174857 10.49 10.49 10.45 10.47
1140714 009808 13556323 15.95 15.95 15.83 15.86
1140714 00980A 58992970 11.56 11.56 11.41 11.42
1140714 00981A 206781731 11.32 11.32 11.22 11.23
1140714 00982A 192758558 11.13 11.14 10.99 10.99
1140714 00983A 32779373 10.50 10.50 10.46 10.49
1140714 00984A 262347023 9.99 10.00 9.96 9.96
1140714 01001T 2253
1140714 01002T 2070620 15.01 15.01 15.00 15.01
1140714 01004T 231600 11.58 11.58 11.58 11.58
1140714 01007T 88860 14.81 14.81 14.81 14.81
1140714 01009T 36071 7.15 7.19 7.15 7.19
1140714 01010T 30199 10.05 10.05 10.05 10.05
1140714 020000
1140714 020011
1140714 020012
1140714 020018
1140714 020019
1140714 02001L 637420 24.76 24.76 24.39 24.39
1140714 02001R
1140714 02001S
1140714 020020 1365990 12.40 12.42 12.39 12.40
1140714 020028 239760 9.27 9.27 9.19 9.19
1140714 020029 19040 9.52 9.52 9.52 9.52
1140714 020030 32150 6.43 6.43 6.43 6.43
1140714 020031 67670 6.17 6.17 6.13 6.13
1140714 020032 348940 5.72 5.74 5.72 5.74
1140714 020034
1140714 020036 14150 7.07 7.08 7.07 7.08
1140714 020037 22510 7.49 7.51 7.49 7.51
1140714 020038 117130 7.80 7.82 7.80 7.82
1140714 020039 56460 7.06 7.06 7.05 7.05
1140714 1101 768669967 23.25 23.65 22.90 23.40
1140714 1101B 480644 46.25 46.70 46.25 46.70
1140714 1102 1196772862 41.15 41.30 40.30 40.30
1140714 1103 5837840 14.30 14.45 14.15 14.20
1140714 1104 4942098 27.65 27.65 27.30 27.35
1140714 1108 1441428 14.85 14.85 14.75 14.80
1140714 1109 4278603 16.70 16.75 16.60 16.65
1140714 1110 1763482 18.25 18.30 17.85 17.95
1140714 1201 1528796 16.20 16.30 16.15 16.15
1140714 1203 572768 40.10 40.10 39.90 39.90
1140714 1210 73563175 63.30 63.50 62.70 62.70
1140714 1213 265205 12.20 12.90 12.20 12.90
1140714 1215 135186158 125.00 126.50 123.00 125.00
1140714 1216 1056204473 85.30 86.60 85.00 85.30
1140714 1217 7808514 10.70 10.85 10.70 10.75
1140714 1218 52959423 19.45 19.45 18.75 18.85
1140714 1219 1534517 14.35 14.55 14.35 14.45
1140714 1220 1665814 14.15 14.15 13.95 14.00
1140714 1225 6937537 30.05 30.50 29.70 29.75
1140714 1227 13013023 32.60 33.15 32.60 32.75
1140714 1229 132279330 47.80 48.55 47.50 47.75
1140714 1231 44636835 142.50 147.00 141.50 143.00
1140714 1232 7814007 151.00 151.50 150.50 150.50
1140714 1233 230285 31.05 31.20 31.00 31.00
1140714 1234 3797229 40.15 40.15 40.00 40.00
1140714 1235 802318 65.40 65.40 64.50 64.50
1140714 1236 199953 21.50 22.20 21.50 21.60
1140714 1256 1126218 120.00 120.00 118.50 119.00
1140714 1301 916622134 34.20 36.00 34.20 35.70
1140714 1303 305978419 26.60 27.50 26.60 27.35
1140714 1304 13527169 9.24 9.55 9.24 9.46
1140714 1305 9741185 9.78 10.15 9.78 10.10
1140714 1307 50995750 32.10 32.20 31.55 31.75
1140714 1308 6198455 11.05 11.35 11.00 11.25
1140714 1309 6319492 10.00 10.40 10.00 10.30
1140714 1310 3625955 7.58 7.75 7.58 7.72
1140714 1312 14003694 9.15 9.33 9.15 9.29
1140714 1312A 92305 21.35 21.45 21.35 21.45
1140714 1313 37147914 7.98 8.39 7.98 8.27
1140714 1314 47224121 6.61 6.84 6.61 6.73
1140714 1315 279479 66.30 66.30 65.90 65.90
1140714 1316 63885086 14.10 14.30 14.05 14.20
1140714 1319 154546314 94.80 96.40 94.80 96.00
1140714 1321 4647385 35.60 35.95 35.50 35.75
1140714 1323 738011 19.85 19.85 19.70 19.80
1140714 1324 79224 10.75 10.85 10.75 10.85
1140714 1325 6729322 28.65 29.00 28.60 28.80
1140714 1326 258126952 22.20 23.05 22.05 22.95
1140714 1337 437218 5.38 5.46 5.34 5.41
1140714 1338 12278232 23.10 23.75 22.50 23.55
1140714 1339 1287847 48.70 48.70 48.15 48.35
1140714 1340 92305 6.34 6.34 6.30 6.32
1140714 1341 269755 66.70 66.70 66.50 66.50
1140714 1342 5884577 83.00 83.30 82.60 82.60
1140714 1402 848182248 32.90 33.15 32.35 32.35
1140714 1409 8086312 12.30 12.40 12.25 12.30
1140714 1410 35
1140714 1413 274196 11.85 11.85 11.80 11.80
1140714 1414 1837599 18.65 18.65 18.25 18.45
1140714 1416 262468 11.70 11.75 11.70 11.70
1140714 1417 515016 8.06 8.09 8.00 8.04
1140714 1418 147302 20.75 20.75 20.50 20.65
1140714 1419 38833772 58.20 60.00 57.00 57.50
1140714 1423 37292 37.00 37.00 37.00 37.00
1140714 1432 1862387 17.00 17.00 16.90 16.90
1140714 1434 22993449 16.60 16.95 16.60 16.85
1140714 1435 364
1140714 1436 51308056 123.50 123.50 119.50 120.00
1140714 1437 1283150 32.65 32.90 32.65 32.90
1140714 1438 212239 38.50 38.50 37.90 38.00
1140714 1439 102320 30.00 30.00 29.60 29.60
1140714 1440 10907741 13.05 13.25 13.00 13.25
1140714 1441 52232 11.65 11.65 11.55 11.55
1140714 1442 15580153 71.10 72.20 70.80 72.20
1140714 1443 560335 31.50 31.60 31.30 31.60
1140714 1444 878427 6.42 6.49 6.42 6.45
1140714 1445 409406 14.30 14.30 13.85 13.85
1140714 1446 6909740 23.20 23.35 23.00 23.30
1140714 1447 1244743 5.95 5.99 5.93 5.97
1140714 1449 95155923 13.50 14.50 13.50 13.60
1140714 1451 1507282 18.80 18.80 18.70 18.75
1140714 1452 485957 11.50 11.65 11.45 11.45
1140714 1453 563378 13.10 13.10 13.00 13.00
1140714 1454 459998 14.95 14.95 14.40 14.70
1140714 1455 721049 8.89 8.98 8.89 8.91
1140714 1456 53154 12.55 12.55 12.45 12.45
1140714 1457 782989 17.30 17.35 17.25 17.30
1140714 1459 329362 11.60 11.65 11.60 11.60
1140714 1460 2564751 6.48 6.48 6.38 6.39
1140714 1463 2002429 18.95 19.05 18.90 18.95
1140714 1464 3257588 13.05 13.05 12.90 12.90
1140714 1465 694777 13.15 13.40 13.15 13.35
1140714 1466 1568691 15.50 15.50 15.15 15.15
1140714 1467 324788 8.05 8.05 8.04 8.04
1140714 1468 468028 14.15 14.15 14.00 14.10
1140714 1470 149073 21.20 21.50 21.20 21.50
1140714 1471 1727476 10.00 10.10 9.98 10.00
1140714 1472 2084532 95.30 95.30 94.10 94.10
1140714 1473 2614110 27.40 27.40 26.85 27.15
1140714 1474 309984 12.55 12.55 12.50 12.50
1140714 1475 986957 38.80 38.90 38.50 38.50
1140714 1476 723506319 397.00 400.50 378.00 380.00
1140714 1477 256758986 250.00 250.00 244.00 245.00
1140714 1503 2371388211 189.00 194.00 187.00 187.00
1140714 1504 272833968 47.20 48.30 46.90 47.25
1140714 1506 1699093 11.60 11.60 11.40 11.60
1140714 1512 797060 8.53 8.80 8.03 8.58
1140714 1513 2020169574 166.00 168.00 164.00 166.00
1140714 1514 773559153 108.00 110.50 106.50 106.50
1140714 1515 3119051 27.55 27.55 27.05 27.10
1140714 1516 138485 15.10 15.15 15.00 15.00
1140714 1517 360332 10.10 10.10 10.00 10.05
1140714 1519 10023680376 585.00 629.00 585.00 611.00
1140714 1521 76947 25.30 25.30 25.10 25.30
1140714 1522 36616904 45.70 45.70 45.15 45.15
1140714 1522A 248000 49.60 49.60 49.60 49.60
1140714 1524 8955064 27.70 27.70 27.45 27.50
1140714 1525 62
1140714 1526 361114 18.70 18.95 18.70 18.75
1140714 1527 1701574 37.25 37.25 37.00 37.10
1140714 1528 7713213 12.40 12.50 12.20 12.20
1140714 1529 32960384 26.45 27.35 26.20 26.85
1140714 1530 474436 28.70 28.70 28.20 28.20
1140714 1531 871705 12.50 12.50 12.20 12.20
1140714 1532 12347272 26.40 26.85 26.35 26.55
1140714 1533 1281959 30.45 30.45 29.80 29.80
1140714 1535 2663776 57.20 57.40 57.00 57.00
1140714 1536 47270368 54.00 54.10 53.10 53.30
1140714 1537 5864594 140.00 140.00 139.00 139.50
1140714 1538 78
1140714 1539 1869072 19.70 19.80 19.40 19.45
1140714 1540 12904908 29.70 30.00 29.40 29.90
1140714 1541 2825767 29.70 29.70 27.60 27.75
1140714 1558 2558584 101.00 102.00 101.00 101.00
1140714 1560 906187308 346.00 351.00 340.00 346.00
1140714 1563 9122075 53.00 53.10 52.30 52.40
1140714 1568 660635 23.00 23.05 22.90 23.00
1140714 1582 12061208 71.00 71.00 70.10 70.10
1140714 1583 114848 53.90 53.90 53.80 53.80
1140714 1587 1342930 28.40 28.40 27.90 28.05
1140714 1589 5596051 24.65 25.30 24.50 24.95
1140714 1590 273578973 868.00 881.00 857.00 866.00
1140714 1597 16299828 81.00 81.00 79.00 79.00
1140714 1598 800603 21.30 21.80 21.25 21.60
1140714 1603 9637289 39.30 39.55 38.80 38.95
1140714 1604 3052474 25.20 25.35 25.20 25.20
1140714 1605 159541771 19.80 20.15 19.75 19.90
1140714 1608 145104622 27.30 27.50 26.80 26.85
1140714 1609 124749876 36.95 37.70 36.70 36.80
1140714 1611 1552985 12.55 12.65 12.45 12.50
1140714 1612 91724124 36.55 36.80 36.00 36.00
1140714 1614 397172 39.30 39.30 38.80 39.10
1140714 1615 2099249 51.70 52.20 51.70 51.90
1140714 1616 159160072 32.80 33.40 32.30 32.65
1140714 1617 4244338 16.30 16.30 15.90 15.90
1140714 1618 524629107 51.50 52.70 50.90 51.90
1140714 1626 12934396 11.35 11.95 11.20 11.95
1140714 1702 9113215 40.80 41.00 40.70 40.90
1140714 1707 7818311 124.00 124.00 123.00 123.50
1140714 1708 11519823 30.65 31.05 30.60 30.80
1140714 1709 1759676 17.50 17.65 17.45 17.55
1140714 1710 12181261 11.25 11.55 11.15 11.45
1140714 1711 9600964 15.85 15.85 15.50 15.55
1140714 1712 5333203 41.50 41.50 41.20 41.35
1140714 1713 3221911 53.60 53.90 53.30 53.30
1140714 1714 1970764 7.60 7.63 7.58 7.63
1140714 1717 14539428 24.15 24.35 24.10 24.25
1140714 1718 7674453 6.11 6.19 6.11 6.13
1140714 1720 5869942 57.00 57.00 56.50 56.70
1140714 1721 3699525 11.40 11.50 11.30 11.35
1140714 1722 31674129 52.90 53.60 52.80 52.80
1140714 1723 21712467 86.90 86.90 86.30 86.40
1140714 1725 490458 29.35 29.35 28.65 28.85
1140714 1726 3721825 78.20 78.50 78.10 78.10
1140714 1727 41962865 25.60 25.70 24.45 24.55
1140714 1730 1175411 53.40 54.10 53.40 54.10
1140714 1731 1034350 21.75 21.90 21.70 21.70
1140714 1732 4813092 27.15 27.35 26.90 27.20
1140714 1733 3448227 27.50 27.70 27.40 27.40
1140714 1734 3957185 31.60 31.60 31.35 31.35
1140714 1735 269153 15.55 15.55 15.45 15.45
1140714 1736 157533324 174.50 174.50 165.50 167.00
1140714 1737 1567036 32.55 32.80 32.55 32.70
1140714 1752 1607428 35.50 35.85 34.85 35.00
1140714 1760 4778229 71.80 72.00 71.20 71.30
1140714 1762 2151630 27.60 27.95 27.40 27.60
1140714 1773 22356579 127.50 127.50 125.50 126.50
1140714 1776 161078 15.75 15.75 15.65 15.75
1140714 1783 944701 45.00 45.00 44.15 44.15
1140714 1786 285419734 99.00 103.00 96.50 102.00
1140714 1789 5454187 17.00 17.00 16.50 16.55
1140714 1795 100357997 215.00 215.50 213.00 213.00
1140714 1802 340722492 16.35 17.05 16.10 16.70
1140714 1805 796152 13.75 13.80 13.35 13.55
1140714 1806 3892777 10.15 10.25 10.05 10.05
1140714 1808 38118028 31.75 31.95 31.25 31.40
1140714 1809 1979981 15.60 15.70 15.45 15.55
1140714 1810 4658328 14.75 14.80 14.50 14.60
1140714 1817 1233042 39.60 39.60 39.15 39.25
1140714 1903 23613562 55.40 56.40 54.20 54.30
1140714 1904 19916019 18.15 18.60 18.15 18.50
1140714 1905 13320224 11.55 11.55 11.30 11.50
1140714 1906 1112872 12.25 12.35 12.25 12.25
1140714 1907 13537794 22.70 23.05 22.70 23.00
1140714 1909 7168771 8.92 8.92 8.85 8.88
1140714 2002 266830811 18.80 18.95 18.75 18.85
1140714 2002A 1816098 40.35 40.40 40.25 40.40
1140714 2006 41630793 64.70 65.40 64.60 65.40
1140714 2007 796828 7.01 7.05 6.98 6.98
1140714 2008 296821 24.20 24.40 24.20 24.40
1140714 2009 57323028 33.50 34.05 33.00 33.00
1140714 2010 20744817 18.45 18.85 18.40 18.65
1140714 2012 132853 18.50 18.50 18.50 18.50
1140714 2013 4619107 42.05 42.80 42.05 42.10
1140714 2014 29272526 13.95 14.10 13.80 13.95
1140714 2015 20163033 66.00 66.80 65.50 66.50
1140714 2017 1558095 9.70 9.74 9.54 9.54
1140714 2020 4513423 23.90 23.95 23.75 23.85
1140714 2022 1081031 7.66 7.69 7.60 7.66
1140714 2023 15964497 15.70 15.85 15.55 15.70
1140714 2024 52695 17.40 17.45 17.40 17.40
1140714 2025 731732 12.15 12.15 11.85 11.90
1140714 2027 188243557 32.95 33.30 32.60 32.85
1140714 2028 427899 18.50 18.50 18.20 18.20
1140714 2029 18198555 24.10 24.30 24.05 24.15
1140714 2030 1458621 13.95 14.00 13.85 13.95
1140714 2031 38399147 37.95 39.95 37.80 39.40
1140714 2032 9151800 14.00 14.95 13.90 14.10
1140714 2033 561893 15.50 15.50 15.35 15.45
1140714 2034 22104257 21.50 21.60 21.25 21.30
1140714 2038 9799148 15.10 15.75 14.90 15.20
1140714 2049 184470543 208.00 209.00 205.00 205.50
1140714 2059 836807655 2100.00 2115.00 2055.00 2055.00
1140714 2062 5336372 24.50 24.80 24.45 24.60
1140714 2069 699373 14.20 14.35 14.15 14.20
1140714 2101 31857232 37.40 37.45 36.90 37.35
1140714 2102 15641668 19.55 20.35 19.55 20.05
1140714 2103 5122407 16.70 16.85 16.70 16.80
1140714 2104 9737221 10.30 10.40 10.15 10.40
1140714 2105 134885591 39.30 39.85 39.25 39.80
1140714 2106 7140453 21.45 21.65 21.40 21.55
1140714 2107 3356928 24.50 24.55 24.40 24.40
1140714 2108 8070225 23.20 23.30 22.85 22.85
1140714 2109 3098265 16.30 16.30 16.15 16.15
1140714 2114 2083712 88.50 88.50 87.70 88.00
1140714 2115 25117
1140714 2201 57290064 33.30 33.85 33.05 33.40
1140714 2204 99953423 60.30 60.40 59.20 59.40
1140714 2206 24812161 63.40 64.00 63.10 63.30
1140714 2207 100463623 564.00 564.00 553.00 559.00
1140714 2208 48821545 16.95 16.95 16.65 16.75
1140714 2211 237248238 85.60 85.90 82.00 82.00
1140714 2227 2062373 57.00 58.40 57.00 57.30
1140714 2228 5114816 83.60 83.60 82.70 82.90
1140714 2231 11066211 70.40 71.00 69.70 69.70
1140714 2233 43838745 181.50 182.00 180.00 180.50
1140714 2236 4697858 98.40 98.90 97.90 98.50
1140714 2239 512392 29.75 30.25 29.60 30.00
1140714 2241 3687146 24.55 24.55 24.05 24.05
1140714 2243 2221901 11.70 11.85 11.25 11.30
1140714 2247 230624875 321.00 328.00 321.00 326.50
1140714 2248 437814 47.75 47.80 47.55 47.55
1140714 2250 9287677 87.50 87.50 85.20 85.60
1140714 2254 180
1140714 2258 11110168 42.00 42.10 41.40 41.70
1140714 2301 682540491 117.50 118.00 114.00 115.50
1140714 2302 5726498 15.40 15.65 15.20 15.25
1140714 2303 1006384410 43.25 43.35 42.80 43.15
1140714 2305 1650858 10.30 10.30 10.10 10.15
1140714 2308 3363585426 478.50 482.50 472.50 473.00
1140714 2312 64355500 18.30 18.30 18.00 18.05
1140714 2313 443704473 60.90 61.80 60.00 61.00
1140714 2314 4488627 9.50 9.50 9.13 9.38
1140714 2316 85414696 54.40 55.00 53.50 53.90
1140714 2317 3040162750 161.50 162.50 160.50 160.50
1140714 2321 23879 15.55 15.55 15.55 15.55
1140714 2323 14507162 8.13 8.20 8.05 8.05
1140714 2324 306693668 28.60 28.95 28.50 28.85
1140714 2327 580164195 490.00 490.50 483.00 488.50
1140714 2328 464628789 40.45 40.50 39.45 39.80
1140714 2329 54903556 37.55 37.55 37.00 37.20
1140714 2330 32777573059 1100.00 1100.00 1085.00 1095.00
1140714 2331 7603259 18.30 18.45 18.30 18.40
1140714 2332 45459011 17.30 17.40 17.10 17.10
1140714 2337 119091946 20.60 20.70 20.25 20.40
1140714 2338 33191970 28.75 28.90 27.95 28.20
1140714 2340 13785939 20.00 20.00 19.60 19.65
1140714 2342 3274266 21.60 21.60 20.75 20.85
1140714 2344 433202152 18.40 18.55 18.20 18.25
1140714 2345 3785275094 791.00 791.00 759.00 761.00
1140714 2347 172695003 67.00 67.80 66.90 67.10
1140714 2348 161902121 105.00 107.00 103.00 103.50
1140714 2348A 809332 36.60 36.80 36.60 36.80
1140714 2349 210021869 11.35 12.00 11.05 11.20
1140714 2351 253421321 72.80 74.50 72.00 73.20
1140714 2352 66663539 26.50 26.90 26.40 26.65
1140714 2353 260271649 30.25 30.30 29.85 30.15
1140714 2354 283585574 64.50 64.60 63.20 63.20
1140714 2355 97304270 30.45 30.60 29.80 29.95
1140714 2356 363900261 41.80 42.00 41.50 41.65
1140714 2357 3561829658 643.00 644.00 624.00 631.00
1140714 2359 116507523 133.00 133.50 131.50 132.00
1140714 2360 538681772 427.50 432.00 422.50 424.50
1140714 2362 13630873 44.70 44.70 44.10 44.10
1140714 2363 553070556 52.40 53.50 51.00 51.60
1140714 2364 37422474 93.00 93.00 90.90 91.30
1140714 2365 32224170 33.85 33.85 33.15 33.30
1140714 2367 98208387 25.35 25.35 24.70 24.90
1140714 2368 3941679807 312.00 319.00 305.50 310.00
1140714 2369 3337447 14.80 14.80 14.40 14.55
1140714 2371 768694690 36.95 38.85 36.85 38.25
1140714 2373 1926378 57.60 57.60 56.60 56.70
1140714 2374 146063804 54.10 54.70 53.60 53.70
1140714 2375 6448655 55.40 55.70 55.10 55.30
1140714 2376 1054773622 281.00 283.00 276.00 276.50
1140714 2377 287543738 142.50 143.00 140.00 140.50
1140714 2379 800827818 582.00 582.00 576.00 580.00
1140714 2380 207565 3.81 3.81 3.71 3.71
1140714 2382 5283101015 271.50 273.50 268.00 269.50
1140714 2383 2788544841 935.00 941.00 922.00 928.00
1140714 2385 189368403 130.00 132.50 130.00 132.50
1140714 2387 29345740 46.40 46.40 45.45 45.45
1140714 2388 81516952 61.70 61.80 60.00 60.30
1140714 2390 1953133 10.25 10.35 10.15 10.15
1140714 2392 84796161 53.70 54.00 53.20 53.30
1140714 2393 89075953 72.50 72.90 72.20 72.20
1140714 2395 205905850 352.00 352.00 342.00 342.00
1140714 2397 9244011 64.60 64.60 63.00 63.20
1140714 2399 17555588 18.55 18.55 17.95 18.15
1140714 2401 8626122 18.20 18.20 17.95 17.95
1140714 2402 23250410 39.00 39.15 38.55 38.65
1140714 2404 2303185044 735.00 749.00 723.00 723.00
1140714 2405 9139764 15.65 15.75 15.30 15.30
1140714 2406 19290450 11.75 11.85 11.30 11.40
1140714 2408 2779693728 42.80 43.65 42.55 43.40
1140714 2409 102889023 12.25 12.25 12.10 12.20
1140714 2412 1470662199 130.50 131.00 130.00 130.50
1140714 2413 970052 17.80 17.80 17.55 17.55
1140714 2414 57600752 47.70 47.90 46.15 46.30
1140714 2415 190591 23.15 23.15 23.05 23.05
1140714 2417 6033320 35.80 35.80 35.10 35.10
1140714 2419 6225869 22.85 22.85 22.25 22.30
1140714 2420 9440838 53.50 54.30 53.50 54.00
1140714 2421 165755089 103.00 104.50 102.00 103.50
1140714 2423 3109763 45.60 45.60 44.20 44.30
1140714 2424 3448331 66.60 67.50 63.10 63.80
1140714 2425 37593621 34.50 35.65 34.05 34.15
1140714 2426 6151630 15.60 15.65 15.30 15.30
1140714 2427 65490978 29.10 29.45 28.80 28.80
1140714 2428 11493845 135.50 135.50 133.00 133.00
1140714 2429 278310633 65.00 66.00 63.30 63.30
1140714 2430 470908 24.65 24.75 24.30 24.30
1140714 2431 2646133 10.65 10.80 10.50 10.55
1140714 2432 222700 27.80 27.85 27.80 27.85
1140714 2433 1094462 50.40 50.40 49.20 49.25
1140714 2434 230865 29.00 29.00 28.80 28.80
1140714 2436 29476972 50.10 50.10 49.20 49.45
1140714 2438 1682934 28.80 28.80 27.05 27.25
1140714 2439 146962720 112.00 113.50 112.00 112.50
1140714 2440 848954 12.35 12.35 12.10 12.20
1140714 2441 25570315 59.40 59.70 58.40 59.00
1140714 2442 5866360 25.25 25.60 25.20 25.45
1140714 2444 950655 11.35 11.40 11.25 11.30
1140714 2449 1331238325 103.00 103.00 99.40 99.50
1140714 2450 1539587 29.45 29.55 29.30 29.35
1140714 2451 102330067 97.00 97.20 95.20 96.30
1140714 2453 18480247 56.80 56.90 56.00 56.00
1140714 2454 8449999917 1410.00 1410.00 1385.00 1385.00
1140714 2455 463743689 130.50 131.00 126.00 126.50
1140714 2457 8486402 20.50 20.50 20.00 20.15
1140714 2458 163339692 123.00 124.00 121.50 124.00
1140714 2459 5111967 58.80 58.80 57.60 57.60
1140714 2460 769572 17.45 17.55 17.35 17.45
1140714 2461 4997270 16.05 16.15 15.90 16.00
1140714 2462 198259363 24.80 25.10 23.20 23.20
1140714 2464 43344260 54.50 54.50 53.30 53.30
1140714 2465 13617440 60.60 60.60 58.70 58.90
1140714 2466 160162961 87.70 92.00 87.70 90.50
1140714 2467 41768596 147.00 147.00 142.50 142.50
1140714 2468 385281719 62.20 63.90 61.80 62.50
1140714 2471 18386955 57.00 57.30 56.10 56.20
1140714 2472 32478831 75.20 75.20 74.00 74.30
1140714 2474 185044135 208.50 210.50 208.00 210.50
1140714 2476 22140498 72.50 72.50 70.70 70.70
1140714 2477 1050199 20.90 21.10 20.70 21.00
1140714 2478 1720617 41.90 41.95 41.40 41.45
1140714 2480 94379821 169.50 172.50 165.50 165.50
1140714 2481 22642796 45.95 46.10 45.50 45.50
1140714 2482 1519854 18.45 18.45 17.95 18.10
1140714 2483 53114 17.15 17.15 17.10 17.10
1140714 2484 2170131 20.90 20.95 20.60 20.95
1140714 2485 3480583 11.50 11.50 11.35 11.35
1140714 2486 184184292 77.80 77.80 75.20 75.40
1140714 2488 5439321 45.95 46.25 45.90 46.00
1140714 2489 18814098 13.70 13.70 13.35 13.40
1140714 2491 142543 10.20 10.20 10.00 10.00
1140714 2492 39274662 79.80 79.90 78.50 79.20
1140714 2493 7943781 96.00 96.10 95.50 96.00
1140714 2495 6250961 22.70 22.70 22.40 22.45
1140714 2496 528271 70.30 70.30 70.00 70.00
1140714 2497 7026788 39.00 39.40 38.85 38.90
1140714 2498 92124481 38.00 38.00 37.30 37.40
1140714 2501 18107540 18.90 19.00 18.70 18.80
1140714 2504 70728397 39.70 39.70 39.00 39.00
1140714 2505 2142371 18.70 18.85 18.60 18.70
1140714 2506 751511 9.88 9.88 9.80 9.80
1140714 2509 1101560 13.15 13.15 12.95 13.00
1140714 2511 2719483 9.40 9.41 9.32 9.35
1140714 2514 902236 16.15 16.15 15.95 15.95
1140714 2515 47938232 11.50 11.65 11.45 11.55
1140714 2516 1370924 16.20 16.30 16.05 16.15
1140714 2520 42664788 52.60 52.90 52.40 52.80
1140714 2524 13091227 45.85 46.40 45.35 45.35
1140714 2527 4614003 27.50 28.40 27.35 28.00
1140714 2528 10275148 31.70 32.50 31.20 31.50
1140714 2530 10044854 31.25 31.35 30.90 31.10
1140714 2534 10776509 25.00 25.15 24.65 24.95
1140714 2535 61588524 58.20 58.40 57.90 58.10
1140714 2536 3356350 29.20 29.25 29.00 29.20
1140714 2537 13725363 11.45 11.50 11.05 11.05
1140714 2538 1909038 12.90 13.00 12.90 12.90
1140714 2539 22407747 63.00 63.50 62.80 63.20
1140714 2540 24584949 79.20 79.20 77.60 78.30
1140714 2542 75751290 41.85 41.85 41.30 41.60
1140714 2543 189684565 80.50 82.40 80.40 80.80
1140714 2545 15467749 42.15 42.15 41.50 41.70
1140714 2546 6745514 85.30 85.50 83.70 83.70
1140714 2547 21554111 12.30 12.40 12.25 12.30
1140714 2548 61218179 117.00 117.50 115.00 115.50
1140714 2597 117374870 172.00 172.50 169.50 169.50
1140714 2601 4531932 5.76 5.95 5.76 5.83
1140714 2603 2964218321 197.50 201.50 195.00 201.50
1140714 2605 54960456 21.20 21.70 20.95 21.50
1140714 2606 639031601 50.60 53.10 50.60 52.00
1140714 2607 57882902 34.20 35.00 34.20 34.80
1140714 2608 4318004 34.05 34.30 33.80 33.85
1140714 2609 1692873944 62.80 63.30 61.90 62.60
1140714 2610 806036410 22.10 22.35 22.00 22.35
1140714 2611 2227947 16.85 17.00 16.80 16.85
1140714 2612 18719611 42.90 43.85 42.40 43.35
1140714 2613 10358285 26.80 27.35 26.80 26.90
1140714 2614 4724141 15.95 16.25 15.75 15.80
1140714 2615 549607085 89.30 90.40 88.50 90.00
1140714 2616 1259844 14.60 14.65 14.50 14.50
1140714 2617 19114876 28.50 28.75 28.35 28.45
1140714 2618 999290463 38.40 38.70 38.15 38.20
1140714 2630 19443736 34.50 34.65 33.90 33.90
1140714 2633 179033564 28.65 28.70 28.30 28.50
1140714 2634 102436591 41.95 42.40 41.90 41.95
1140714 2636 14088404 72.00 73.00 72.00 72.10
1140714 2637 282008906 55.80 57.40 55.50 56.70
1140714 2642 671943 25.60 26.00 25.60 25.70
1140714 2645 80128427 101.50 101.50 100.00 101.00
1140714 2646 120931161 26.05 26.30 26.00 26.20
1140714 2701 500245 11.25 11.30 11.20 11.25
1140714 2702 206211 13.00 13.05 13.00 13.00
1140714 2704 3341425 43.85 43.85 42.80 43.10
1140714 2705 1730263 17.55 17.60 17.40 17.45
1140714 2706 278584 13.25 13.25 13.20 13.25
1140714 2707 36236773 194.00 195.50 193.50 194.00
1140714 2712 212345 21.30 21.30 20.95 21.10
1140714 2722 2180719 30.00 30.65 30.00 30.30
1140714 2723 10292002 83.00 84.00 82.50 82.50
1140714 2727 1025426589 251.00 254.00 242.50 250.50
1140714 2731 968673197 157.00 169.00 157.00 168.00
1140714 2739 2115598 40.30 40.90 40.10 40.50
1140714 2748 9613832 50.40 51.10 49.70 49.70
1140714 2753 467281909 189.00 205.00 189.00 202.00
1140714 2762 7296771 76.00 76.30 75.00 75.00
1140714 2801 692214281 20.30 20.65 20.25 20.50
1140714 2809 82138986 53.60 54.20 53.60 54.00
1140714 2812 169425188 22.55 22.65 22.15 22.40
1140714 2816 1720383 26.05 26.10 25.75 26.00
1140714 2820 11913266 15.40 15.50 15.35 15.45
1140714 2832 5712389 30.60 30.65 30.50 30.50
1140714 2834 331342849 16.40 16.55 16.30 16.45
1140714 2836 37039999 12.60 12.60 12.50 12.55
1140714 2836A 363764 22.00 22.00 21.95 21.95
1140714 2838 45450653 18.40 18.55 18.30 18.50
1140714 2838A 3179508 53.60 53.60 53.50 53.60
1140714 2845 117754666 13.45 13.50 13.35 13.45
1140714 2849 1350672 13.85 13.90 13.80 13.80
1140714 2850 39154704 96.90 98.40 96.90 97.20
1140714 2851 20520123 22.75 22.80 22.60 22.75
1140714 2852 52541817 28.00 28.30 28.00 28.30
1140714 2855 50648268 19.15 19.15 18.65 18.75
1140714 2867 14402822 5.04 5.04 4.98 5.00
1140714 2880 447457673 28.55 28.70 28.35 28.70
1140714 2881 1680556510 82.60 83.40 82.40 82.60
1140714 2881A 855294 62.80 62.80 62.70 62.80
1140714 2881B 4691836 61.20 61.40 61.20 61.40
1140714 2881C 233503 52.00 52.00 52.00 52.00
1140714 2882 1827480413 63.00 63.70 62.80 63.20
1140714 2882A 2638795 60.60 60.60 60.60 60.60
1140714 2882B 2518475 60.00 60.10 60.00 60.10
1140714 2883 664036022 15.25 15.40 15.20 15.35
1140714 2883B 9245963 7.46 7.46 7.42 7.46
1140714 2884 1548729842 34.90 35.20 34.85 35.15
1140714 2885 721684182 32.30 32.60 32.15 32.30
1140714 2886 606506204 42.30 42.60 42.15 42.50
1140714 2887 3646646481 17.85 18.60 17.60 18.60
1140714 2887E 5625897 49.20 49.30 49.20 49.25
1140714 2887F 630669 44.10 44.10 44.00 44.00
1140714 2887Z1 7904361 15.10 15.20 15.00 15.15
1140714 2889 336614717 16.35 16.35 16.00 16.10
1140714 2890 657870337 25.20 25.60 25.20 25.45
1140714 2891 3730617807 41.15 42.40 40.90 41.90
1140714 2891B 2983689 62.20 62.40 62.20 62.40
1140714 2891C 1827847 59.20 59.20 58.90 59.10
1140714 2892 358477746 29.75 29.85 29.60 29.80
1140714 2897 32004444 9.13 9.16 9.06 9.10
1140714 2897B 273800 11.95 11.95 11.90 11.90
1140714 2901 352389 26.45 26.45 25.95 26.10
1140714 2903 60813421 21.40 21.65 21.20 21.35
1140714 2904 141883 17.70 17.70 17.50 17.55
1140714 2905 3103623 12.15 12.25 12.05 12.10
1140714 2906 2763226 15.60 15.60 15.35 15.45
1140714 2908 8198166 19.55 19.55 19.40 19.50
1140714 2910 321100 21.25 21.55 21.25 21.55
1140714 2911 158395 5.05 5.12 4.85 5.06
1140714 2912 458592605 265.00 268.50 265.00 268.50
1140714 2913 9650856 15.20 15.30 15.05 15.10
1140714 2915 141684542 54.10 54.20 53.40 53.50
1140714 2923 1391657 23.85 24.00 23.50 23.55
1140714 2929 850731 9.12 9.14 9.10 9.10
1140714 2939 82031 27.35 27.35 27.30 27.30
1140714 2945 193250 39.00 39.00 38.50 38.60
1140714 3002 740029 13.75 13.80 13.55 13.55
1140714 3003 9800333 50.70 50.70 49.80 49.80
1140714 3004 71032671 126.00 126.00 123.00 124.50
1140714 3005 115710514 116.50 116.50 114.50 115.50
1140714 3006 44727079 50.20 50.20 49.50 49.90
1140714 3008 1333926080 2285.00 2285.00 2215.00 2245.00
1140714 3010 36191921 93.50 93.50 92.20 92.40
1140714 3011 23975369 12.75 13.20 12.50 12.75
1140714 3013 434415862 123.50 124.00 118.50 118.50
1140714 3014 59696269 129.00 129.00 127.50 129.00
1140714 3015 23907265 56.00 56.80 55.50 56.30
1140714 3016 6850088 32.60 32.60 31.80 31.90
1140714 3017 4039863526 827.00 838.00 824.00 829.00
1140714 3018 822865 14.30 14.30 13.85 13.85
1140714 3019 337151602 126.00 126.00 124.00 124.00
1140714 3021 1577259 16.90 17.30 16.90 17.05
1140714 3022 89617524 79.70 80.10 78.80 79.10
1140714 3023 222203778 228.50 229.00 224.50 225.50
1140714 3024 4769387 13.35 13.55 13.25 13.30
1140714 3025 6203597 48.70 48.80 48.10 48.10
1140714 3026 8570805 78.00 78.00 77.20 77.80
1140714 3027 8317220 29.70 29.70 29.20 29.55
1140714 3028 18895910 33.90 34.25 33.50 33.65
1140714 3029 363059533 114.00 116.50 113.50 113.50
1140714 3030 252292413 147.00 147.00 144.00 144.50
1140714 3031 4202402 18.25 18.35 17.90 18.05
1140714 3032 637858112 90.00 91.80 89.60 90.10
1140714 3033 24098973 34.10 34.10 33.70 33.70
1140714 3034 1519120878 501.00 503.00 493.00 495.00
1140714 3035 474826438 179.50 180.50 175.50 176.00
1140714 3036 320567228 134.00 136.00 133.00 133.50
1140714 3036A 3873254 50.30 50.30 50.20 50.30
1140714 3037 2920681718 123.50 124.00 119.50 120.00
1140714 3038 1935771 22.10 22.30 22.00 22.10
1140714 3040 657090804 63.50 69.70 62.60 65.50
1140714 3041 10637212 25.10 25.10 24.60 24.80
1140714 3042 59535236 84.20 84.30 83.00 83.00
1140714 3043 917772 21.75 22.30 21.75 22.05
1140714 3044 778244281 240.50 243.00 235.00 236.50
1140714 3045 1505892760 107.50 109.00 107.00 108.00
1140714 3046 3461184 44.60 45.00 44.40 44.60
1140714 3047 71643884 18.40 19.55 18.40 18.55
1140714 3048 13674351 26.00 26.00 25.45 25.55
1140714 3049 2484946 6.00 6.01 5.94 5.96
1140714 3050 22535242 13.50 13.85 13.30 13.50
1140714 3051 6269446 24.35 24.45 24.10 24.10
1140714 3052 36190171 13.40 13.50 13.15 13.15
1140714 3054 159124 22.80 22.80 22.70 22.70
1140714 3055 10260099 62.80 63.00 61.70 62.50
1140714 3056 34526954 34.35 34.35 33.95 34.10
1140714 3057 7007465 11.10 11.25 10.70 10.70
1140714 3058 2198755 9.57 9.57 9.23 9.25
1140714 3059 73784364 38.80 38.90 38.00 38.00
1140714 3060 5265588 20.40 20.80 20.20 20.25
1140714 3062 73448599 25.50 26.00 25.30 25.65
1140714 3090 113283501 72.30 73.70 72.20 73.70
1140714 3092 1240953 17.75 17.75 17.50 17.50
1140714 3094 5730210 24.25 24.25 23.60 23.80
1140714 3130 5832463 222.50 223.00 221.50 223.00
1140714 3138 2732702 88.00 88.00 86.20 87.70
1140714 3149 16402455 30.35 30.65 30.05 30.10
1140714 3150 625250 21.70 21.90 21.25 21.25
1140714 3164 503138 20.30 20.80 20.30 20.80
1140714 3167 7756038395 152.00 155.50 149.50 154.00
1140714 3168 487950 44.50 44.85 44.10 44.85
1140714 3189 328847387 90.00 90.70 88.30 90.20
1140714 3209 40900698 35.70 35.70 35.15 35.15
1140714 3229 328099 14.30 14.50 14.00 14.10
1140714 3231 2574099424 118.50 118.50 116.50 117.00
1140714 3257 30326607 60.50 60.80 58.50 58.90
1140714 3266 162472 15.70 15.75 15.60 15.60
1140714 3296 8316189 21.10 21.80 21.10 21.20
1140714 3305 27947039 56.00 56.20 55.40 55.50
1140714 3308 307052 17.95 17.95 17.80 17.85
1140714 3311 3849789 30.50 31.00 30.00 30.00
1140714 3312 17760302 47.50 47.50 46.15 46.20
1140714 3321 269498 7.19 7.19 7.02 7.06
1140714 3338 5518872 51.00 51.00 50.00 50.00
1140714 3346 2663420 23.45 23.85 23.30 23.70
1140714 3356 13695559 49.05 49.05 48.15 48.15
1140714 3376 682927866 213.00 214.00 206.00 206.00
1140714 3380 26626919 28.25 28.25 27.40 27.40
1140714 3406 235118126 421.50 421.50 415.00 415.50
1140714 3413 214371752 309.00 310.00 303.00 303.50
1140714 3416 177135301 150.50 152.50 146.00 146.00
1140714 3419 734643 13.25 13.25 12.80 12.85
1140714 3432 2155276 15.40 16.20 15.10 16.20
1140714 3437 931637 14.20 14.20 13.90 13.90
1140714 3443 1275460395 1255.00 1260.00 1200.00 1215.00
1140714 3447 17250131 48.80 48.80 47.75 48.35
1140714 3450 999085457 203.00 203.50 198.00 198.00
1140714 3454 10713591 106.00 106.00 104.00 104.00
1140714 3481 292218761 11.45 11.45 11.30 11.35
1140714 3494 215042 12.45 12.45 12.20 12.40
1140714 3501 6767284 58.70 58.70 58.00 58.30
1140714 3504 1978126 46.40 46.40 45.75 45.80
1140714 3515 173131342 269.00 271.50 262.50 264.50
1140714 3518 1064937 16.50 16.50 16.05 16.05
1140714 3528 181831352 85.80 86.20 84.30 84.50
1140714 3530 2501663 56.70 57.20 55.50 55.50
1140714 3532 12622371 74.20 74.40 73.20 74.40
1140714 3533 553649655 1395.00 1395.00 1375.00 1380.00
1140714 3535 3506922225 62.00 63.90 61.00 63.90
1140714 3543 121102456 28.25 28.30 26.95 27.15
1140714 3545 46162818 64.00 64.50 63.60 63.70
1140714 3550 3134290 14.00 14.30 13.75 13.95
1140714 3557 6235767 45.00 45.00 44.25 44.35
1140714 3563 310552313 509.00 511.00 500.00 504.00
1140714 3576 29354802 6.80 7.12 6.80 6.88
1140714 3583 211967639 340.00 340.00 334.00 334.00
1140714 3588 3972089 43.55 43.55 42.50 42.65
1140714 3591 1945786 17.55 17.55 17.30 17.40
1140714 3592 39561625 350.50 353.50 350.50 353.00
1140714 3593 36648 7.28 7.28 7.28 7.28
1140714 3596 313645715 199.00 199.00 188.00 189.00
1140714 3605 1000970420 60.00 61.50 58.40 59.80
1140714 3607 1052825 14.35 14.35 14.00 14.15
1140714 3617 867443010 273.00 291.50 270.00 290.00
1140714 3622 11460213 56.30 56.30 54.90 55.30
1140714 3645 82599343 57.00 57.70 56.80 57.30
1140714 3652 20638560 29.50 32.25 29.50 32.25
1140714 3653 860114920 1430.00 1430.00 1380.00 1390.00
1140714 3661 6875125315 3430.00 3430.00 3290.00 3310.00
1140714 3665 2932901774 905.00 914.00 872.00 874.00
1140714 3669 605882 31.50 31.60 31.40 31.45
1140714 3673 19525313 30.15 30.60 30.05 30.30
1140714 3679 4368582 126.00 127.00 126.00 126.00
1140714 3686 1835591 15.85 16.05 15.55 15.55
1140714 3694 44544755 59.80 60.10 58.80 59.10
1140714 3701 10830614 33.95 33.95 32.60 32.65
1140714 3702 339526991 72.50 73.30 72.20 72.60
1140714 3703 9894967 23.65 23.65 23.45 23.50
1140714 3704 29161162 27.90 28.00 27.45 27.45
1140714 3705 21806799 61.60 62.00 61.30 61.40
1140714 3706 994710273 67.20 67.70 66.20 66.20
1140714 3708 919122911 89.50 99.30 89.40 99.30
1140714 3711 1147216952 149.00 150.50 148.00 148.50
1140714 3712 600719766 51.90 52.90 50.50 50.50
1140714 3714 49126053 34.85 35.10 34.20 34.35
1140714 3715 3129006450 63.00 63.60 61.00 61.00
1140714 3716 1890888 35.30 35.70 35.20 35.40
1140714 4104 3840258 84.00 84.20 83.80 83.80
1140714 4106 153827 22.40 22.40 22.40 22.40
1140714 4108 1363553 13.10 13.10 12.95 13.00
1140714 4119 3542578 62.10 63.10 62.00 62.30
1140714 4133 761484 26.95 26.95 26.70 26.80
1140714 4137 15440788 101.00 102.50 100.00 100.50
1140714 4142 6051548 16.75 17.00 16.75 16.95
1140714 4148 192602 44.95 44.95 44.00 44.00
1140714 4155 696990 15.95 16.05 15.80 15.95
1140714 4164 40718873 44.80 45.55 44.70 44.70
1140714 4190 64911 37.00 37.00 37.00 37.00
1140714 4306 7799780 15.65 15.75 15.55 15.65
1140714 4414 3107477 11.65 12.35 11.05 11.25
1140714 4426 1542481 10.10 10.15 10.00 10.00
1140714 4438 2579332 79.50 79.50 78.20 78.20
1140714 4439 662270 94.50 94.50 93.80 93.80
1140714 4440 182017 16.70 16.70 16.40 16.40
1140714 4526 67029751 27.80 27.90 27.20 27.30
1140714 4532 21974864 24.00 24.00 23.55 23.65
1140714 4536 237308139 191.00 191.00 186.50 186.50
1140714 4540 12809822 36.85 36.85 35.85 36.10
1140714 4545 842431 30.40 30.90 30.40 30.60
1140714 4551 47033008 119.50 120.00 117.00 117.50
1140714 4552 2009331 22.75 22.90 22.50 22.60
1140714 4555 894572 34.50 34.70 34.25 34.25
1140714 4557 1194411 98.00 98.00 96.60 97.00
1140714 4560 9849152 38.05 39.75 37.30 38.00
1140714 4562 29697493 55.00 55.00 53.50 53.60
1140714 4564 4650732 15.35 15.50 15.15 15.15
1140714 4566 8178196 55.10 55.30 54.60 54.90
1140714 4569 9625287 140.00 146.00 139.50 139.50
1140714 4571 40132756 162.50 162.50 159.00 159.50
1140714 4572 5332367 166.50 166.50 165.50 165.50
1140714 4576 36119835 114.00 114.00 111.00 111.00
1140714 4581 386356 55.00 55.70 55.00 55.70
1140714 4583 222161535 765.00 775.00 757.00 763.00
1140714 4588 4419688 71.20 71.80 70.10 70.50
1140714 4720 4289359 15.00 15.00 14.90 14.90
1140714 4722 35005466 62.50 64.60 61.80 63.50
1140714 4736 5933823 125.00 125.00 123.50 123.50
1140714 4737 4436669 74.00 74.60 73.00 73.50
1140714 4739 13548697 51.50 51.90 50.60 50.60
1140714 4746 12423667 67.00 67.50 66.70 67.00
1140714 4755 9371666 110.50 114.50 110.50 111.00
1140714 4763 1660993363 85.70 86.60 82.90 82.90
1140714 4764 335584 42.15 42.15 41.60 41.60
1140714 4766 29420773 313.50 313.50 308.00 308.00
1140714 4770 80342873 247.50 248.50 242.50 242.50
1140714 4771 14113042 181.00 181.00 176.00 176.00
1140714 4807 470361 16.55 16.55 16.10 16.25
1140714 4904 564172746 82.90 83.70 82.70 83.40
1140714 4906 15381234 23.95 23.95 23.40 23.40
1140714 4912 12487830 81.00 81.00 77.60 77.60
1140714 4915 99233338 73.40 73.80 72.90 73.40
1140714 4916 51182789 40.55 41.00 40.15 40.20
1140714 4919 24485427 71.80 71.80 70.70 70.70
1140714 4927 19818867 23.20 23.65 22.85 23.30
1140714 4930 193546 23.50 23.50 23.40 23.40
1140714 4934 3203927 10.50 10.80 10.35 10.45
1140714 4935 2790093 38.75 38.85 37.40 38.15
1140714 4938 304225012 80.00 80.20 79.30 80.20
1140714 4942 3147346 38.05 38.05 37.90 38.00
1140714 4943 55241 10.00 10.00 10.00 10.00
1140714 4949 111836864 51.30 51.30 49.55 49.75
1140714 4952 2152408 38.55 38.55 37.85 38.00
1140714 4956 3782563 24.95 24.95 24.25 24.30
1140714 4958 930837215 110.50 110.50 108.00 108.50
1140714 4960 16471057 13.75 14.10 13.65 13.85
1140714 4961 68175945 188.00 188.00 185.00 185.00
1140714 4967 19732190 71.90 72.00 71.40 71.40
1140714 4968 85806122 120.00 121.00 117.00 117.00
1140714 4976 4023296 26.80 26.80 26.30 26.30
1140714 4977 174730400 90.10 90.50 88.30 88.30
1140714 4989 1149416 16.20 16.20 15.90 15.95
1140714 4994 2784560 96.10 96.40 94.40 96.20
1140714 4999 422560 24.30 24.40 24.25 24.35
1140714 5007 3777544 52.50 53.20 51.00 52.00
1140714 5203 14018949 101.50 101.50 99.00 99.00
1140714 5215 1422866 36.15 36.15 35.25 35.60
1140714 5222 32547721 120.00 120.00 116.00 116.00
1140714 5225 34660196 89.90 90.20 88.20 88.20
1140714 5234 156939217 244.50 249.00 242.50 243.00
1140714 5243 33397104 57.80 58.60 57.70 58.20
1140714 5244 29456167 45.00 45.05 44.20 44.20
1140714 5258 36855732 67.50 67.70 65.20 65.20
1140714 5269 1747982545 1995.00 2000.00 1880.00 1895.00
1140714 5283 15318592 77.30 77.30 73.70 75.70
1140714 5284 326309909 210.50 210.50 202.50 204.50
1140714 5285 4375599 43.50 44.45 43.40 43.55
1140714 5288 13493590 139.00 140.50 138.00 139.50
1140714 5292 12573066 147.00 150.00 146.00 150.00
1140714 5306 10615746 94.30 94.30 91.70 91.80
1140714 5388 187956358 96.40 96.40 93.00 93.00
1140714 5434 180403394 284.00 284.50 279.50 280.00
1140714 5469 177752932 62.00 62.10 60.80 60.80
1140714 5471 3388753 32.25 32.25 31.95 32.00
1140714 5484 3990975 35.05 35.05 34.30 34.60
1140714 5515 4741895 24.80 24.95 24.60 24.60
1140714 5519 6979946 28.85 29.00 28.55 28.60
1140714 5521 3900935 11.45 11.55 11.40 11.50
1140714 5522 33921289 65.00 65.10 63.50 64.50
1140714 5525 1979428 32.90 32.90 32.15 32.55
1140714 5531 9439932 9.16 9.29 9.15 9.23
1140714 5533 1503294 16.80 16.80 16.55 16.60
1140714 5534 35319307 87.50 87.50 85.70 85.70
1140714 5538 324442 29.30 29.30 29.00 29.00
1140714 5546 60200 30.10 30.10 30.10 30.10
1140714 5607 21703901 44.80 45.30 44.65 44.90
1140714 5608 14013256 15.10 15.40 15.10 15.15
1140714 5706 31512080 57.90 59.20 57.60 58.70
1140714 5871 768521884 127.50 128.00 126.00 128.00
1140714 5871A 2366422 102.50 102.50 102.50 102.50
1140714 5876 130404617 45.90 45.95 45.55 45.80
1140714 5880 251568309 25.70 25.75 25.60 25.75
1140714 5906 1565
1140714 5907 641992 6.44 6.46 6.39 6.39
1140714 6005 124303594 20.70 20.85 20.50 20.55
1140714 6024 8029038 49.75 49.75 49.40 49.40
1140714 6108 398674 13.65 13.75 13.65 13.70
1140714 6112 864636964 58.30 61.50 56.80 56.80
1140714 6115 4109854 50.00 50.40 49.75 49.75
1140714 6116 11550149 6.91 6.96 6.87 6.90
1140714 6117 134157483 95.90 95.90 94.00 94.50
1140714 6120 5016212 10.65 10.65 10.40 10.40
1140714 6128 212431 30.15 30.15 30.05 30.05
1140714 6133 2568641 14.05 14.30 13.90 13.95
1140714 6136 2981324 22.20 22.30 22.00 22.10
1140714 6139 2036137471 306.00 318.00 304.00 309.50
1140714 6141 11258948 12.40 12.45 11.90 11.95
1140714 6142 1089213 9.40 9.43 9.32 9.32
1140714 6152 1963085 8.46 8.67 8.45 8.65
1140714 6153 35675084 13.40 13.40 13.05 13.10
1140714 6155 615780 23.25 23.25 22.90 22.90
1140714 6164 730230 10.40 10.40 10.30 10.30
1140714 6165 24128890 53.20 53.20 51.50 52.20
1140714 6166 172308003 66.50 67.50 63.50 63.60
1140714 6168 23957205 16.85 17.35 16.50 16.85
1140714 6176 218205707 138.00 141.50 138.00 140.00
1140714 6177 26624864 48.25 48.35 47.75 47.90
1140714 6183 1708920 94.50 94.80 93.60 93.60
1140714 6184 2408106 51.00 51.10 50.80 50.80
1140714 6189 36537610 78.70 78.70 77.50 77.80
1140714 6191 1433771783 92.20 92.80 90.00 90.10
1140714 6192 17346127 98.00 98.00 96.40 96.40
1140714 6196 1217841320 203.00 206.00 199.00 199.50
1140714 6197 381321906 145.50 147.00 139.00 139.00
1140714 6201 1665993 61.50 61.50 61.20 61.20
1140714 6202 10297975 40.75 40.85 40.20 40.30
1140714 6205 5650950 42.05 42.05 40.85 41.05
1140714 6206 601145639 135.00 135.50 130.50 131.00
1140714 6209 5602021 24.35 24.45 24.20 24.20
1140714 6213 311442454 87.00 87.50 86.20 86.70
1140714 6214 79040108 112.00 113.00 111.50 111.50
1140714 6215 115565877 95.40 96.00 94.50 95.40
1140714 6216 2541065 32.35 32.35 31.55 31.55
1140714 6224 1749249 45.05 45.05 44.50 44.60
1140714 6225 62129 11.65 11.95 11.65 11.90
1140714 6226 473337 6.53 6.56 6.46 6.52
1140714 6230 4079225 131.00 131.00 127.00 127.00
1140714 6235 13839452 49.15 49.15 48.40 48.40
1140714 6239 277054186 136.00 137.50 136.00 136.50
1140714 6243 2970816 37.75 37.75 36.30 37.40
1140714 6257 342298634 77.10 77.50 76.30 76.90
1140714 6269 238575303 63.00 63.10 60.70 61.80
1140714 6271 143953283 106.50 107.00 104.00 105.00
1140714 6277 2137994 59.00 59.00 58.70 58.70
1140714 6278 237380941 104.00 104.50 101.00 101.50
1140714 6281 1674586 71.60 71.70 71.50 71.70
1140714 6282 23417775 25.20 25.30 24.80 25.15
1140714 6283 4260772 20.50 20.60 19.95 20.00
1140714 6285 167639170 117.00 117.00 114.00 114.00
1140714 6288 3726379 18.90 19.10 18.85 19.10
1140714 6405 1968232 24.45 24.70 24.20 24.40
1140714 6409 97792200 1240.00 1255.00 1235.00 1235.00
1140714 6412 33085704 113.00 114.00 112.50 113.00
1140714 6414 102186217 301.00 303.00 296.50 298.00
1140714 6415 342249210 339.50 342.50 334.00 338.00
1140714 6416 7130899 88.60 88.60 87.50 87.60
1140714 6423 101826 94.00 94.00 94.00 94.00
1140714 6426 10523924 75.10 75.60 73.50 73.60
1140714 6431 1923947 16.45 16.45 15.50 15.50
1140714 6438 144200071 157.50 158.00 153.50 153.50
1140714 6442 330218658 445.00 446.50 437.50 437.50
1140714 6443 188114613 16.30 16.40 15.40 15.60
1140714 6446 698048313 538.00 540.00 523.00 524.00
1140714 6449 15718655 105.00 106.00 102.50 102.50
1140714 6451 81467199 143.00 145.50 140.50 140.50
1140714 6456 13914090 40.50 40.55 40.05 40.10
1140714 6464 406800 81.50 81.50 81.30 81.30
1140714 6472 711905296 831.00 834.00 813.00 814.00
1140714 6477 27216830 28.65 29.55 28.40 28.50
1140714 6491 85468883 306.50 306.50 294.00 294.00
1140714 6504 2456602 59.10 60.90 59.10 60.30
1140714 6505 199747702 36.00 36.85 35.85 36.40
1140714 6515 629788985 1110.00 1115.00 1085.00 1095.00
1140714 6525 5030141 67.80 68.30 67.50 67.50
1140714 6526 514065503 577.00 577.00 539.00 551.00
1140714 6531 1561134782 327.00 327.50 317.00 324.50
1140714 6533 120388931 273.00 273.00 264.00 265.00
1140714 6534 2245016 77.10 77.50 76.70 77.10
1140714 6541 54045901 56.00 56.00 52.50 52.50
1140714 6550 7208578 37.55 38.05 37.40 38.00
1140714 6552 1103506 24.40 24.45 23.75 23.80
1140714 6558 147590467 49.60 49.85 48.60 48.60
1140714 6573 220328 9.10 9.12 8.90 9.08
1140714 6579 10098928 126.00 126.00 122.50 123.00
1140714 6581 5133818 104.50 105.00 103.00 104.00
1140714 6582 518584 33.60 33.60 33.20 33.40
1140714 6585 8038685 100.00 100.50 98.80 98.80
1140714 6591 52741233 65.90 66.50 64.80 64.80
1140714 6592 8699494 67.00 67.20 66.40 66.60
1140714 6592A 1146106 95.50 95.50 95.30 95.30
1140714 6592B 1519789 96.30 96.50 96.30 96.30
1140714 6598 1820126 19.80 20.30 19.80 19.95
1140714 6605 63382103 178.50 178.50 176.50 178.00
1140714 6606 777196 24.50 24.50 24.10 24.25
1140714 6625 325721246 104.50 105.50 96.30 98.40
1140714 6641 22368 22.15 22.15 22.15 22.15
1140714 6645 3564936 18.10 18.10 16.90 17.20
1140714 6655 365550 120.00 122.50 120.00 122.50
1140714 6657 9018259 61.50 61.50 60.10 60.30
1140714 6658 87675052 71.50 72.00 69.40 69.60
1140714 6666 1390237 45.00 45.75 44.60 45.50
1140714 6668 6003004 45.80 46.35 45.20 45.20
1140714 6669 5721994915 2580.00 2580.00 2465.00 2465.00
1140714 6670 75014353 283.50 283.50 278.00 279.00
1140714 6671 370350 41.15 41.15 41.15 41.15
1140714 6672 16469996 72.80 72.80 70.80 71.20
1140714 6674 1687300 26.20 26.45 25.55 26.45
1140714 6689 14989123 82.00 82.50 81.30 81.70
1140714 6691 278285531 477.50 477.50 466.50 467.00
1140714 6695 409044946 46.90 47.90 45.00 45.00
1140714 6698 72735478 31.35 34.15 31.10 34.15
1140714 6706 474754700 68.90 69.50 65.40 65.60
1140714 6715 7293413 110.00 110.00 108.50 110.00
1140714 6719 46653562 202.50 203.50 200.00 200.50
1140714 6742 16206330 54.00 54.40 53.40 53.70
1140714 6743 1234003 29.80 29.85 29.60 29.80
1140714 6753 31422510 94.30 96.40 94.30 95.40
1140714 6754 1463789 58.30 58.30 57.70 57.70
1140714 6756 7381667 92.90 92.90 90.80 90.90
1140714 6757 129310188 86.70 87.20 85.60 85.70
1140714 6768 92408793 104.00 104.50 101.00 101.50
1140714 6770 220618496 16.25 16.35 15.90 16.20
1140714 6771 626042 57.00 57.00 56.60 56.60
1140714 6776 15084189 59.00 59.50 58.50 59.20
1140714 6781 718599125 1050.00 1055.00 1025.00 1025.00
1140714 6782 23367237 169.00 169.00 165.00 165.50
1140714 6789 171934804 229.00 229.00 220.50 221.00
1140714 6790 19490302 41.05 41.05 40.20 40.50
1140714 6792 2887964 50.20 50.40 49.00 49.05
1140714 6794 984658 62.00 62.30 61.00 62.10
1140714 6796 1193092 78.20 79.40 78.20 78.80
1140714 6799 20646490 94.00 94.80 92.50 92.50
1140714 6805 2315572330 843.00 844.00 803.00 808.00
1140714 6806 1325234242 86.00 92.90 86.00 90.00
1140714 6807 7869171 60.20 60.20 55.70 56.20
1140714 6830 31650112 127.00 127.00 123.50 123.50
1140714 6834 2423720 31.50 31.50 30.65 30.80
1140714 6835 26912541 43.30 43.30 39.90 39.90
1140714 6838 16251668 33.00 33.15 32.30 32.30
1140714 6854 97823937 171.00 174.00 165.00 165.00
1140714 6861 13300859 53.00 53.70 51.80 51.80
1140714 6862 11908765 132.50 132.50 129.00 129.00
1140714 6863 42308150 156.50 158.00 151.50 151.50
1140714 6869 304487946 155.50 161.50 155.50 156.00
1140714 6873 366130284 228.00 241.00 228.00 233.50
1140714 6885 22536705 33.85 34.30 33.35 33.40
1140714 6887 12084217 78.00 79.00 76.00 79.00
1140714 6890 417565246 293.00 293.50 284.50 284.50
1140714 6901 5688828 20.35 20.40 20.00 20.30
1140714 6902 4172825 85.60 85.60 83.40 83.40
1140714 6906 1761310 129.50 131.00 129.00 131.00
1140714 6909 16498011 43.50 45.75 43.50 43.90
1140714 6914 4478003 145.50 145.50 144.50 144.50
1140714 6916 603349 20.40 20.85 20.05 20.50
1140714 6918 20087914 104.00 104.50 100.00 100.00
1140714 6923 32522749 88.90 92.00 88.90 90.20
1140714 6924
1140714 6928 73521210 47.25 51.30 46.70 48.10
1140714 6931 1280186 50.70 51.00 50.40 51.00
1140714 6933 58055038 161.50 161.50 161.50 161.50
1140714 6936 3560908 39.10 39.35 38.80 38.85
1140714 6937 41832161 214.00 214.00 208.50 208.50
1140714 6944 548110079 473.00 473.00 452.00 455.00
1140714 6949 13567616 156.00 159.00 155.00 159.00
1140714 6951 737977 74.00 74.00 74.00 74.00
1140714 6952 880745 47.45 48.00 47.40 47.65
1140714 6955 1517340 186.00 189.00 186.00 188.00
1140714 6957 11225200 153.00 161.00 152.50 160.00
1140714 6958 134312 22.25 22.40 22.25 22.40
1140714 6962 182434782 53.90 54.10 53.10 53.30
1140714 6965 10085222 99.90 99.90 97.70 98.90
1140714 6969 7874250 41.95 42.25 41.50 42.05
1140714 6988 224614 18.85 18.85 18.00 18.00
1140714 6994 107761008 99.20 104.50 97.70 103.00
1140714 7631 4421030 116.00 118.50 114.50 118.50
1140714 7705 4315723 54.40 54.80 54.40 54.70
1140714 7722 1417536059 699.00 732.00 693.00 704.00
1140714 7732 40
1140714 7736 1136284 98.30 98.30 98.00 98.10
1140714 7740 51677173 245.50 248.00 239.00 239.50
1140714 7749 159022587 564.00 567.00 549.00 549.00
1140714 8011 4479649 20.05 20.15 19.90 20.00
1140714 8016 41842469 205.50 206.50 203.50 204.50
1140714 8021 687895577 53.30 54.00 52.00 52.60
1140714 8028 260551466 133.00 133.00 130.00 130.00
1140714 8033 404057968 65.40 66.60 63.50 64.20
1140714 8039 292829308 46.20 48.60 45.85 48.10
1140714 8045 4089436 67.20 67.20 65.00 65.30
1140714 8046 2107345084 144.50 147.50 140.50 143.50
1140714 8070 59761410 39.30 39.50 39.05 39.20
1140714 8072 63972946 43.20 43.20 42.10 42.30
1140714 8081 101626140 216.00 217.00 214.00 214.00
1140714 8101 267990 15.00 15.00 13.70 14.85
1140714 8103 7327564 42.95 43.10 42.35 42.55
1140714 8104 149774303 41.00 41.80 40.05 40.05
1140714 8105 164084876 13.50 14.30 13.20 14.30
1140714 8110 8573546 12.85 13.00 12.75 12.90
1140714 8112 83098892 42.20 42.20 41.45 41.80
1140714 8112A 299052 42.60 42.60 42.60 42.60
1140714 8114 73705325 263.50 263.50 258.50 258.50
1140714 8131 4722776 27.80 28.00 27.65 27.65
1140714 8150 30463642 26.45 26.55 26.00 26.00
1140714 8162 371200 38.65 38.65 36.60 37.10
1140714 8163 7980571 35.05 35.30 34.85 35.05
1140714 8201 202886 10.65 10.80 10.50 10.75
1140714 8210 1074593212 530.00 540.00 526.00 531.00
1140714 8213 11307901 30.40 30.55 30.30 30.40
1140714 8215 4752494 22.85 23.05 22.55 22.55
1140714 8222 48816062 47.20 47.80 45.95 45.95
1140714 8249 85339723 52.80 52.80 51.30 51.70
1140714 8261 11694396 77.80 77.80 76.80 77.10
1140714 8271 15108206 51.80 51.80 50.60 51.30
1140714 8341 7938004 70.70 71.40 70.40 70.80
1140714 8367 774790 45.65 45.65 45.50 45.50
1140714 8374 24088525 92.00 92.40 91.20 91.20
1140714 8404 8725928 20.30 20.80 20.30 20.50
1140714 8411 561079 13.00 13.00 12.90 13.00
1140714 8422 47246338 186.00 188.50 186.00 188.00
1140714 8429 718853 7.88 7.89 7.83 7.83
1140714 8438 996441 29.85 30.70 29.85 30.45
1140714 8442 25617030 77.50 77.50 74.80 75.20
1140714 8443 364501 11.95 12.10 11.95 12.10
1140714 8454 96201796 260.00 260.00 255.00 255.00
1140714 8462 7100351 138.00 138.00 135.00 135.00
1140714 8463 183727 22.90 22.90 22.85 22.85
1140714 8464 191242306 408.50 411.00 402.00 405.00
1140714 8466 647079 27.70 27.75 27.60 27.75
1140714 8467 7652839 166.50 166.50 161.00 162.00
1140714 8473 9300967 33.10 33.85 32.80 33.45
1140714 8476 1266790 19.50 19.60 19.25 19.60
1140714 8478 163001706 212.00 213.00 206.00 207.00
1140714 8481 545500 43.95 45.25 43.95 45.25
1140714 8482 2151244 54.70 54.70 52.80 52.80
1140714 8487 2197097 77.90 77.90 77.70 77.70
1140714 8488 34000 11.30 11.40 11.30 11.40
1140714 8499 580816434 264.50 264.50 242.00 242.00
1140714 8926 51273994 42.60 42.95 42.35 42.70
1140714 8940 716370 20.00 20.50 20.00 20.35
1140714 8996 390873220 268.50 269.00 261.00 262.00
1140714 9103 970833 5.02 5.05 5.00 5.01
1140714 910322 195856 20.95 20.95 20.70 20.85
1140714 9105 34409450 5.80 5.81 5.74 5.75
1140714 910861 29391 5.75 5.75 5.75 5.75
1140714 9110 65060 5.90 6.06 5.90 6.06
1140714 911608 73810 2.96 2.96 2.92 2.92
1140714 911622 15910 4.01 4.01 3.95 4.00
1140714 911868 129384 1.20 1.22 1.19 1.22
1140714 912000 477439 2.49 2.50 2.47 2.49
1140714 9136 1061940 6.17 6.32 6.17 6.20
1140714 9802 77793936 111.00 111.00 107.00 107.00
1140714 9902 6047057 17.25 17.50 17.05 17.05
1140714 9904 933353808 28.45 28.75 28.00 28.05
1140714 9905 7153185 21.60 21.60 21.30 21.40
1140714 9906 5944080 72.10 73.20 71.40 71.40
1140714 9907 76121222 19.00 19.45 19.00 19.20
1140714 9908 1328577 31.25 31.25 30.95 30.95
1140714 9910 54361513 121.50 122.00 119.50 119.50
1140714 9911 16787392 85.80 86.00 85.10 85.60
1140714 9912 76400 11.60 11.90 11.60 11.85
1140714 9914 78290770 103.50 103.50 100.00 100.00
1140714 9917 25947309 112.50 113.00 112.00 112.50
1140714 9918 781
1140714 9919 3210886 17.90 17.90 17.55 17.55
1140714 9921 77088796 110.50 110.50 106.00 106.00
1140714 9924 4668284 46.20 46.35 46.00 46.00
1140714 9925 4900357 41.75 41.80 41.65 41.70
1140714 9926 322178 52.30 52.30 51.90 51.90
1140714 9927 19652069 67.50 67.50 66.30 66.50
1140714 9928 2190858 16.20 16.95 16.20 16.60
1140714 9929 56596 14.00 14.15 13.90 14.15
1140714 9930 20577774 74.50 75.00 74.20 74.40
1140714 9931 276000 34.50 34.50 34.50 34.50
1140714 9933 54942395 26.60 27.00 26.50 26.65
1140714 9934 2792049 9.77 9.79 9.72 9.77
1140714 9935 3487459 20.90 21.00 20.80 20.85
1140714 9937 1945740 66.10 66.10 64.60 64.70
1140714 9938 84884231 55.20 55.60 54.30 54.40
1140714 9939 56542052 152.00 153.00 151.00 152.00
1140714 9940 22259856 25.90 26.55 25.90 26.35
1140714 9941 36263983 100.00 101.00 100.00 100.00
1140714 9941A 1588654 52.10 52.10 51.90 52.00
1140714 9942 8921278 116.50 117.00 116.00 116.50
1140714 9943 4366071 72.40 73.20 72.40 72.50
1140714 9944 93494 17.20 17.20 16.95 16.95
1140714 9945 406601351 29.55 29.55 28.90 28.90
1140714 9946 3253947 20.00 20.25 19.85 19.95
1140714 9955 10608318 28.95 29.10 28.50 28.60
1140714 9958 908532475 205.50 212.00 204.00 207.50
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
1229 聯華 1140724
1233 天仁 1140716
1236 宏亞 1140710
1256 鮮活果汁-KY 1140716
1301 台塑 1140715
1303 南亞 1140722
1304 台聚 1140724
1305 華夏 1140724
1307 三芳 1140710
1308 亞聚 1140724
1309 台達化 1140724
1402 遠東新 1140715
1419 新紡 1140724
1434 福懋 1140724
1436 華友聯 1140721
1437 勤益控 1140731
1439 雋揚 1140804
1440 南紡 1140716
1446 宏和 1140721
1454 台富 1140722
1470 大統新創 1140715
1476 儒鴻 1140710
1503 士電 1140724
1519 華城 1140725
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
1537 廣隆 1140819
1540 喬福 1140715
1558 伸興 1140725
1560 中砂 1140721
1608 華榮 1140715
1609 大亞 1140714
1614 三洋電 1140715
1617 榮星 1140724
1618 合機 1140818
1720 生達 1140806
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
2033 佳大 1140807
2034 允強 1140715
2049 上銀 1140717
2204 中華 1140717
2206 三陽工業 1140722
2211 長榮鋼 1140717
2233 宇隆 1140730
2248 華勝-KY 1140717
2316 楠梓電 1140710
2348 海悅 1140715
2348A 海悅甲特 1140715
2352 佳世達 1140724
2355 敬鵬 1140714
2356 英業達 1140710
2359 所羅門 1140710
2363 矽統 1140730
2369 菱生 1140804
2376 技嘉 1140730
2392 正崴 1140718
2395 研華 1140717
2404 漢唐 1140717
2414 精技 1140724
2449 京元電子 1140710
2453 凌群 1140710
2462 良得電 1140728
2471 資通 1140722
2481 強茂 1140710
2488 漢平 1140917
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
2548 華固 1140725
2605 新興 1140711
2610 華航 1140716
2616 山隆 1140710
2617 台航 1140721
2633 台灣高鐵 1140715
2704 國賓 1140717
2722 夏都 1140717
2731 雄獅 1140711
2836 高雄銀 1140724
2838 聯邦銀 1140723
2838A 聯邦銀甲特 1140711
2849 安泰銀 1140715
2852 第一保 1140715
2884 玉山金 1140722
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
2906 高林 1140715
2915 潤泰全 1140717
3013 晟銘電 1140714
3022 威強電 1140717
3024 憶聲 1140716
3028 增你強 1140710
3031 佰鴻 1140717
3037 欣興 1140710
3044 健鼎 1140710
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
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
4438 廣越 1140724
4536 拓凱 1140716
4551 智伸科 1140723
4560 強信-KY 1140730
4572 駐龍 1140728
4576 大銀微系統 1140717
4588 玖鼎電力 1140710
4763 材料*-KY 1140715
4771 望隼 1140710
4912 聯德控股-KY 1140723
4916 事欣科 1140728
4919 新唐 1140728
4942 嘉彰 1140731
4999 鑫禾 1140710
5215 科嘉-KY 1140714
5244 弘凱 1140711
5269 祥碩 1140723
5284 jpp-KY 1140718
5292 華懋 1140710
5471 松翰 1140716
5546 永固-KY 1140721
5607 遠雄港 1140730
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
6165 浪凡 1140725
6166 凌華 1140710
6189 豐藝 1140725
6191 精成科 1140718
6197 佳必琪 1140710
6201 亞弘電 1140804
6206 飛捷 1140722
6278 台表科 1140710
6405 悅城 1140716
6409 旭隼 1140710
6416 瑞祺電通 1140730
6442 光聖 1140717
6451 訊芯-KY 1140725
6541 泰福-KY 1140718
6605 帝寶 1140710
6671 三能-KY 1140718
6691 洋基工程 1140723
6719 力智 1140717
6742 澤米 1140724
6781 AES-KY 1140710
6782 視陽 1140721
6790 永豐實 1140714
6863 永道-KY 1140724
6873 泓德能源 1140728
6887 寶綠特-KY 1140718
6906 現觀科 1140715
6909 創控 1140728
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
6944 兆聯實業 1140711
6958 日盛台駿 1140725
6962 奕力-KY 1140729
7631 聚賢研發-創 1140929
7705 三商餐飲 1140717
8039 台虹 1140717
8110 華東 1140715
8131 福懋科 1140722
8213 志超 1140731
8215 明基材 1140717
8222 寶一 1140710
8249 菱光 1140725
8374 羅昇 1140715
8404 百和興業-KY 1140724
8411 福貞-KY 1140722
8442 威宏-KY 1140714
8473 山林水 1140723
8478 東哥遊艇 1140806
8499 鼎炫-KY 1140711
9905 大華 1140710
9907 統一實 1140718
9908 大台北 1140730
9918 欣天然 1140723
9919 康那香 1140717
9925 新保 1140724
9926 新海 1140721
9930 中聯資源 1140716
9937 全國 1140725
9938 百和 1140804
9942 茂順 1140731

開放資料查詢/數據分析

開放資料轉換/程式資料API串接