Loading...
證券代號 證券名稱 成交股數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 成交筆數
1141205 0050 0 47,277,037 2958378181 62.45 62.75 62.35 62.75 0
1141205 0051 0 41,819 3759734 89.90 90.00 89.50 90.00 0
1141205 0052 0 26,640,542 957594109 35.77 36.12 35.77 36.12 0
1141205 0053 0 17,585 2365759 134.95 135.05 133.95 135.05 1
1141205 0055 0 153,808 4628175 30.17 30.17 30.05 30.10 0
1141205 0056 0 23,777,045 868053691 36.41 36.57 36.41 36.55 0
1141205 0057 0 166,037 30488598 183.25 184.30 183.15 184.30 1
1141205 0061 0 170,161 3808778 22.32 22.43 22.31 22.42 0
1141205 006203 0 2,365 268179 113.85 113.85 113.85 113.85 0
1141205 006204 0 3,933 555878 141.45 141.60 141.45 141.60 1
1141205 006205 0 83,744 3203173 38.16 38.30 38.16 38.25 0
1141205 006206 0 305,161 10878154 35.64 35.80 35.61 35.74 0
1141205 006207 0 108,333 3213372 29.70 29.70 29.66 29.69 0
1141205 006208 0 3,721,204 532837225 142.90 143.55 142.70 143.55 1
1141205 00625K 0 1,000 8700 8.70 8.70 8.70 8.70 0
1141205 00631L 0 2,762,845 935596771 336.70 340.65 335.80 340.65 4
1141205 00632R 0 41,753,783 712417145 17.14 17.15 17.01 17.01 0
1141205 00633L 0 1,727,777 83861540 48.55 48.70 48.30 48.59 0
1141205 00634R 0 294,100 961745 3.28 3.28 3.27 3.28 0
1141205 00635U 0 1,461,800 66046483 45.11 45.32 45.06 45.32 0
1141205 00636 0 608,427 16040845 26.40 26.41 26.35 26.39 0
1141205 00636K 0 200 1684 8.42 8.42 8.42 8.42 0
1141205 00637L 0 31,884,309 634848801 19.93 19.98 19.82 19.91 0
1141205 00638R 0 31,050 216415 6.97 6.97 6.97 6.97 0
1141205 00639 0 759,483 11273073 14.76 14.87 14.76 14.86 0
1141205 00640L 0 781,369 58707888 75.30 75.45 74.90 75.40 -1
1141205 00641R 0 1,612,158 7524558 4.67 4.68 4.65 4.67 0
1141205 00642U 0 3,069,261 47700663 15.56 15.57 15.50 15.52 0
1141205 00643 0 3,057,274 49427322 16.16 16.20 16.09 16.20 0
1141205 00643K 0 0 0
1141205 00645 0 359,427 16859734 46.92 47.00 46.83 46.99 0
1141205 00646 0 1,171,780 79080354 67.55 67.55 67.40 67.50 0
1141205 00647L 0 36,575 4297320 117.40 117.65 117.40 117.65 0
1141205 00648R 0 272,451 1182761 4.35 4.35 4.34 4.34 0
1141205 00650L 0 4,136,602 73971928 17.91 18.02 17.78 17.98 0
1141205 00651R 0 25,639 135313 5.29 5.30 5.26 5.27 0
1141205 00652 0 163,081 6088070 37.22 37.43 37.22 37.43 0
1141205 00653L 0 51,394 3020961 58.65 59.00 58.55 58.85 0
1141205 00654R 0 103,002 640622 6.22 6.22 6.19 6.19 0
1141205 00655L 0 580,702 19663203 33.88 33.95 33.68 33.93 0
1141205 00656R 0 29,000 178490 6.15 6.16 6.15 6.16 0
1141205 00657 0 190,069 11273273 59.35 59.35 59.20 59.30 0
1141205 00657K 0 200 3788 18.94 18.94 18.94 18.94 0
1141205 00660 0 10,304 426668 41.50 41.50 41.39 41.44 0
1141205 00661 0 117,652 7631065 65.00 65.00 64.70 64.85 0
1141205 00662 0 1,936,175 200262971 103.35 103.50 103.30 103.45 0
1141205 00663L 0 6,998,958 309272488 43.95 44.45 43.83 44.45 0
1141205 00664R 0 11,204,341 30932325 2.78 2.78 2.75 2.75 0
1141205 00665L 0 16,929,826 190292810 11.20 11.34 11.15 11.32 0
1141205 00666R 0 10,000 87250 8.72 8.73 8.72 8.73 0
1141205 00668 0 225,953 12354699 54.70 54.75 54.65 54.70 0
1141205 00668K 0 200 3492 17.46 17.46 17.46 17.46 0
1141205 00669R 0 773,150 4430738 5.73 5.74 5.72 5.73 0
1141205 00670L 0 645,761 108013419 166.75 167.75 166.75 167.75 1
1141205 00671R 0 10,703,570 30182560 2.82 2.83 2.81 2.82 0
1141205 00673R 0 2,212,819 61313941 27.69 27.77 27.67 27.75 0
1141205 00674R 0 1,506,111 9119183 6.08 6.08 6.04 6.05 0
1141205 00675L 0 1,891,667 254170162 133.55 135.10 133.15 135.10 1
1141205 00676R 0 1,702,569 15965220 9.41 9.42 9.35 9.36 0
1141205 00678 0 101,912 3567096 35.00 35.00 34.99 35.00 0
1141205 00680L 0 17,496,281 130187716 7.45 7.46 7.42 7.44 0
1141205 00681R 0 11,148 228710 20.51 20.53 20.51 20.53 0
1141205 00682U 0 2,365 47986 20.30 20.31 20.30 20.31 0
1141205 00683L 0 118,000 2479020 20.99 21.04 20.99 21.02 0
1141205 00684R 0 542,000 8440430 15.57 15.60 15.55 15.59 0
1141205 00685L 0 669,492 80707838 119.95 121.35 119.50 121.35 1
1141205 00686R 0 898,296 1509546 1.69 1.69 1.67 1.68 0
1141205 00688L 0 6,695,378 49600445 7.42 7.43 7.39 7.41 0
1141205 00689R 0 4,018 85783 21.35 21.35 21.35 21.35 0
1141205 00690 0 382,845 16493566 42.95 43.18 42.95 43.15 0
1141205 00692 0 967,190 53447511 55.05 55.40 55.05 55.40 0
1141205 00693U 0 1,166,959 25102422 21.56 21.56 21.49 21.50 0
1141205 00700 0 507,264 9361789 18.44 18.53 18.42 18.52 0
1141205 00701 0 704,180 19671249 27.95 27.98 27.90 27.96 0
1141205 00702 0 109,415 2519585 23.00 23.04 23.00 23.04 0
1141205 00703 0 131,236 2853559 21.70 21.87 21.70 21.86 0
1141205 00706L 0 1,701,063 35863878 21.07 21.16 21.04 21.16 0
1141205 00707R 0 1,000 30860 30.86 30.86 30.86 30.86 0
1141205 00708L 0 1,916,285 164895302 85.90 86.60 85.65 86.60 1
1141205 00709 0 26,187 934913 35.73 35.74 35.68 35.71 0
1141205 00710B 0 235,133 4508916 19.19 19.19 19.17 19.18 0
1141205 00711B 0 124,059 2055524 16.54 16.59 16.54 16.57 0
1141205 00712 0 21,880,738 202614718 9.27 9.29 9.25 9.25 0
1141205 00713 0 4,454,922 224582743 50.45 50.50 50.35 50.45 0
1141205 00714 0 9,121 183409 20.12 20.12 20.10 20.12 0
1141205 00717 0 122,326 1814930 14.83 14.84 14.83 14.84 0
1141205 00728 0 1,376,692 50181625 36.30 36.53 36.30 36.51 0
1141205 00730 0 90,167 1994612 22.14 22.18 22.00 22.15 0
1141205 00731 0 402,904 27063315 67.20 67.35 67.10 67.35 0
1141205 00733 0 444,102 20403453 46.23 46.23 45.83 45.97 0
1141205 00735 0 161,226 7895801 48.85 49.06 48.85 49.01 0
1141205 00736 0 113,786 3138472 27.56 27.60 27.55 27.59 0
1141205 00737 0 199,971 7303887 36.28 36.60 36.28 36.60 0
1141205 00738U 0 6,291,536 299076324 47.21 48.02 47.17 47.93 0
1141205 00739 0 35,456 904400 25.42 25.55 25.42 25.55 0
1141205 00752 0 3,873,865 102873752 26.60 26.68 26.43 26.63 0
1141205 00753L 0 8,751,648 110555845 12.65 12.72 12.55 12.68 0
1141205 00757 0 2,047,980 252150777 122.95 123.25 122.95 123.15 0
1141205 00762 0 135,349 11495472 84.90 85.00 84.80 85.00 0
1141205 00763U 0 968,271 28620339 29.42 29.74 29.34 29.74 0
1141205 00770 0 420,949 24624036 58.45 58.60 58.40 58.55 0
1141205 00771 0 4,701 75223 16.00 16.00 15.98 15.98 0
1141205 00775B 0 1,060 34765 32.80 32.80 32.80 32.80 0
1141205 00783 0 53,403 1279540 23.90 24.03 23.90 24.02 0
1141205 00830 0 4,456,246 261403601 58.55 58.80 58.50 58.80 0
1141205 00850 0 334,003 17971281 53.55 53.95 53.55 53.95 0
1141205 00851 0 14,888 830171 55.95 55.95 55.75 55.95 0
1141205 00852L 0 51,610 1569400 30.42 30.44 30.39 30.41 0
1141205 00861 0 60,038 3309615 55.40 55.40 55.05 55.20 0
1141205 00865B 0 3,345,903 156885476 46.90 46.91 46.87 46.87 0
1141205 00875 0 443,572 17789992 40.10 40.15 40.05 40.07 0
1141205 00876 0 595,857 29873164 49.97 50.30 49.89 50.25 0
1141205 00878 0 38,633,748 817914223 21.12 21.21 21.12 21.20 0
1141205 00881 0 16,198,479 508490788 31.22 31.54 31.22 31.54 0
1141205 00882 0 5,443,210 84194659 15.50 15.52 15.42 15.46 0
1141205 00885 0 8,466,176 146947122 17.20 17.49 17.20 17.34 0
1141205 00891 0 9,769,076 188891974 19.27 19.38 19.27 19.36 0
1141205 00892 0 420,814 8961150 21.20 21.35 21.20 21.29 0
1141205 00893 0 755,609 24508726 32.35 32.48 32.35 32.47 0
1141205 00894 0 2,026,015 53105555 26.05 26.28 26.05 26.27 0
1141205 00895 0 553,416 21465767 38.52 38.84 38.52 38.84 0
1141205 00896 0 7,626,695 148999776 19.59 19.63 19.48 19.54 0
1141205 00897 0 784,683 6965831 8.89 8.89 8.87 8.88 0
1141205 00898 0 1,206,711 9650530 7.97 8.03 7.96 8.00 0
1141205 00899 0 328,737 6703967 20.35 20.45 20.35 20.40 0
1141205 00900 0 10,017,266 132756846 13.25 13.29 13.22 13.28 0
1141205 00901 0 1,116,363 27068942 24.13 24.32 24.13 24.32 0
1141205 00902 0 3,330,612 43591883 13.07 13.15 13.02 13.13 0
1141205 00903 0 779,772 13714691 17.55 17.61 17.55 17.61 0
1141205 00904 0 1,700,546 36990989 21.63 21.83 21.63 21.81 0
1141205 00905 0 1,312,402 21970914 16.71 16.78 16.69 16.76 0
1141205 00907 0 350,018 5324033 15.28 15.29 15.18 15.22 0
1141205 00908 0 501,209 6852906 13.71 13.71 13.66 13.68 0
1141205 00909 0 4,285,025 183032284 42.50 42.81 42.50 42.78 0
1141205 00910 0 1,210,279 48188667 39.72 39.95 39.72 39.92 1
1141205 00911 0 288,199 9568422 33.29 33.29 33.11 33.28 0
1141205 00912 0 528,624 11048648 20.80 20.97 20.80 20.97 0
1141205 00913 0 371,506 8896052 23.82 24.00 23.82 24.00 0
1141205 00915 0 2,161,817 48200283 22.33 22.36 22.24 22.33 0
1141205 00916 0 127,175 3477359 27.22 27.48 27.22 27.34 0
1141205 00917 0 120,276 2951604 24.44 24.58 24.44 24.55 0
1141205 00918 0 17,699,893 401524512 22.70 22.76 22.63 22.70 0
1141205 00919 0 58,785,039 1283132760 21.85 21.87 21.79 21.84 0
1141205 00920 0 103,435 1902940 18.31 18.45 18.31 18.43 0
1141205 00921 0 357,304 6290416 17.64 17.65 17.51 17.63 0
1141205 00922 0 7,195,678 179108638 24.83 24.95 24.80 24.94 0
1141205 00923 0 2,296,180 57597618 25.03 25.14 25.01 25.14 0
1141205 00924 0 1,377,083 40337812 29.26 29.32 29.24 29.32 0
1141205 00926 0 902,111 22281745 24.68 24.74 24.68 24.69 0
1141205 00927 0 2,291,585 47484504 20.64 20.76 20.64 20.76 0
1141205 00929 0 8,026,180 142195698 17.75 17.79 17.69 17.73 0
1141205 00930 0 1,222,286 21058966 17.25 17.26 17.19 17.26 0
1141205 00932 0 531,975 7574186 14.28 14.28 14.20 14.22 0
1141205 00934 0 1,019,091 21011992 20.63 20.66 20.56 20.63 0
1141205 00935 0 2,555,757 74517773 29.01 29.22 29.01 29.22 0
1141205 00936 0 795,598 12462852 15.76 15.76 15.64 15.68 0
1141205 00938 0 608,599 10090811 16.59 16.60 16.55 16.59 0
1141205 00939 0 3,313,763 46654598 14.09 14.11 14.04 14.10 0
1141205 00940 0 15,193,249 141045224 9.30 9.31 9.26 9.29 0
1141205 00941 0 2,721,579 46944489 17.28 17.28 17.22 17.28 0
1141205 00943 0 54,663 790668 14.50 14.50 14.44 14.48 0
1141205 00944 0 1,103,289 15735902 14.27 14.29 14.21 14.29 0
1141205 00945B 0 4,124,859 59788868 14.49 14.51 14.48 14.49 0
1141205 00946 0 1,186,489 11556318 9.75 9.78 9.72 9.75 0
1141205 00947 0 912,501 15910480 17.34 17.56 17.34 17.53 0
1141205 00949 0 836,872 15316851 18.50 18.50 18.26 18.32 0
1141205 00951 0 1,757,223 19806307 11.25 11.33 11.24 11.33 0
1141205 00952 0 1,514,699 17660790 11.61 11.69 11.61 11.68 0
1141205 00953B 0 17,140,311 165874500 9.68 9.69 9.67 9.67 0
1141205 00954 0 1,060,831 12803862 12.11 12.11 12.04 12.11 0
1141205 00956 0 57,651 639364 11.14 11.14 11.07 11.14 0
1141205 00960 0 915,611 13055352 14.28 14.32 14.23 14.26 0
1141205 00961 0 2,032,474 19186001 9.45 9.47 9.42 9.44 0
1141205 00962 0 231,534 2507268 10.81 10.90 10.81 10.83 0
1141205 00963 0 204,975 2309005 11.22 11.28 11.22 11.27 0
1141205 00964 0 742,109 8557207 11.55 11.56 11.52 11.56 0
1141205 00965 0 2,585,155 57786955 22.35 22.42 22.31 22.41 0
1141205 00971 0 986,659 16986825 17.23 17.23 17.20 17.22 0
1141205 00972 0 259,907 4556140 17.66 17.66 17.50 17.60 0
1141205 009800 0 956,915 10705857 11.17 11.20 11.17 11.19 0
1141205 009801 0 1,345,528 15229131 11.30 11.34 11.30 11.33 0
1141205 009802 0 2,757,127 30268194 10.98 11.02 10.93 10.98 0
1141205 009803 0 2,388,973 30422466 12.74 12.76 12.70 12.76 0
1141205 009804 0 471,365 6701333 14.21 14.26 14.17 14.23 0
1141205 009805 0 4,903,964 62386822 12.67 12.74 12.67 12.72 0
1141205 009808 0 735,498 14014716 19.05 19.10 19.03 19.09 0
1141205 009809 0 1,814,139 18629150 10.22 10.31 10.22 10.31 0
1141205 00980A 0 11,158,308 162828477 14.54 14.62 14.52 14.62 0
1141205 009810 0 212,564 3934002 18.54 18.54 18.50 18.52 0
1141205 009811 0 2,872,510 33821621 11.76 11.79 11.76 11.78 0
1141205 009812 0 2,239,366 23633386 10.62 10.62 10.54 10.58 0
1141205 009813 0 5,610,081 59331947 10.57 10.59 10.56 10.57 0
1141205 00981A 0 73,870,486 1173320892 15.78 15.98 15.75 15.98 0
1141205 00981T 0 1,960,544 20462349 10.43 10.45 10.43 10.45 0
1141205 00982A 0 31,385,511 425483234 13.48 13.62 13.45 13.62 0
1141205 00982D 0 171,807 1743859 10.15 10.16 10.15 10.15 0
1141205 00983A 0 6,791,751 84295157 12.40 12.43 12.40 12.43 0
1141205 00983D 0 928,541 9519717 10.24 10.27 10.24 10.26 0
1141205 00984A 0 3,565,435 37565558 10.51 10.56 10.50 10.56 0
1141205 00985A 0 9,671,624 122552993 12.63 12.70 12.62 12.70 0
1141205 00985B 0 4,008,417 41062529 10.25 10.25 10.24 10.25 0
1141205 00986A 0 858,758 9871278 11.42 11.51 11.42 11.51 0
1141205 00988A 0 16,713,488 166344925 9.91 10.00 9.89 9.99 0
1141205 00989A 0 1,639,384 25269114 15.35 15.44 15.35 15.43 0
1141205 01001T 0 92,155 1077789 11.70 11.72 11.68 11.69 0
1141205 01002T 0 55,000 794890 14.46 14.47 14.45 14.47 0
1141205 01004T 0 44,010 476919 10.84 10.84 10.82 10.82 0
1141205 01007T 0 60,000 795030 13.30 13.31 13.22 13.22 0
1141205 01009T 0 9,290 65491 7.05 7.05 7.05 7.05 0
1141205 01010T 0 6,000 60180 10.03 10.03 10.03 10.03 0
1141205 020000 0 0 0
1141205 020011 0 0 0
1141205 020012 0 0 0
1141205 02001L 0 28,000 1365250 48.98 49.23 48.50 48.89 0
1141205 02001R 0 2,000 1740 0.87 0.87 0.87 0.87 0
1141205 020020 0 9,000 138010 15.37 15.37 15.25 15.27 0
1141205 020028 0 0 0
1141205 020029 0 7,000 67440 9.67 9.67 9.60 9.63 0
1141205 020030 0 83,000 720080 8.60 8.70 8.60 8.70 0
1141205 020031 0 16,000 98260 6.15 6.15 6.12 6.13 0
1141205 020032 0 2,000 15360 7.68 7.68 7.68 7.68 0
1141205 020034 0 19,000 140980 7.42 7.42 7.42 7.42 0
1141205 020036 0 0 0
1141205 020037 0 7,000 55300 7.90 7.90 7.90 7.90 0
1141205 020038 0 3,000 22280 7.42 7.43 7.42 7.43 0
1141205 020039 0 2,000 17480 8.74 8.74 8.74 8.74 0
1141205 1101 0 22,930,834 518462876 23.00 23.00 22.40 22.70 0
1141205 1101B 0 1,247 56814 45.60 45.60 45.60 45.60 0
1141205 1102 0 2,493,435 95564731 38.80 38.80 38.15 38.30 0
1141205 1103 0 384,523 5355131 14.05 14.10 13.85 13.85 0
1141205 1104 0 553,800 17462561 32.00 32.10 31.35 31.50 0
1141205 1108 0 79,290 1186856 15.00 15.00 14.95 14.95 0
1141205 1109 0 51,379 804264 15.65 15.70 15.60 15.65 0
1141205 1110 0 201,294 3335218 16.75 16.80 16.50 16.60 0
1141205 1201 0 142,532 2125542 14.95 14.95 14.85 14.90 0
1141205 1203 0 12,559 498912 39.40 39.90 39.20 39.90 0
1141205 1210 0 595,966 31264167 52.70 52.70 52.20 52.60 0
1141205 1213 0 12,239 123671 10.15 10.25 10.00 10.25 0
1141205 1215 0 449,866 64110543 141.50 143.50 141.00 143.50 3
1141205 1216 0 5,753,388 437201794 75.50 76.40 75.40 76.40 0
1141205 1217 0 234,870 2456768 10.45 10.50 10.45 10.50 0
1141205 1218 0 483,065 8759803 18.25 18.25 18.05 18.15 0
1141205 1219 0 228,522 3150030 13.85 13.85 13.75 13.80 0
1141205 1220 0 50,370 629547 12.60 12.60 12.40 12.55 0
1141205 1225 0 109,375 3340109 30.65 30.65 30.30 30.55 0
1141205 1227 0 289,469 8958018 31.10 31.10 30.85 30.90 0
1141205 1229 0 971,876 45798176 47.20 47.30 47.00 47.20 0
1141205 1231 0 150,340 14963036 99.30 100.00 99.10 99.20 0
1141205 1232 0 37,958 5544774 146.00 146.50 145.50 146.00 -1
1141205 1233 0 5,043 162690 32.25 32.30 32.20 32.30 0
1141205 1234 0 50,911 1938001 38.20 38.25 38.00 38.00 0
1141205 1235 0 19,324 940293 48.75 49.00 48.50 49.00 1
1141205 1236 0 60,068 1499859 24.75 25.25 24.70 24.90 0
1141205 1256 0 100,579 14056939 140.00 146.00 137.00 138.50 0
1141205 1301 0 17,922,413 751743892 42.60 42.60 41.60 42.15 0
1141205 1303 0 91,640,083 5763672924 62.80 63.90 61.90 63.40 0
1141205 1304 0 6,870,709 79928919 11.95 11.95 11.50 11.60 0
1141205 1305 0 1,346,936 15436980 11.80 11.80 11.30 11.45 0
1141205 1307 0 821,729 27209367 33.60 33.60 32.95 33.05 0
1141205 1308 0 2,731,826 37322349 14.00 14.00 13.50 13.70 0
1141205 1309 0 1,862,926 22787234 12.40 12.45 12.10 12.15 0
1141205 1310 0 1,312,835 11979672 9.35 9.35 9.06 9.10 0
1141205 1312 0 4,892,136 55808637 11.65 11.65 11.30 11.40 0
1141205 1312A 0 0 0
1141205 1313 0 4,250,244 47317394 11.35 11.35 11.00 11.10 0
1141205 1314 0 19,612,635 157230916 8.10 8.12 7.99 8.00 0
1141205 1315 0 2,020 131107 64.80 65.00 64.80 65.00 0
1141205 1316 0 1,748,502 26588877 15.40 15.55 15.05 15.15 0
1141205 1319 0 2,200,136 211699203 97.30 98.40 95.30 96.00 0
1141205 1321 0 82,000 2934650 35.90 35.95 35.70 35.95 0
1141205 1323 0 6,562 127802 19.60 19.60 19.55 19.55 0
1141205 1324 0 49,597 526255 10.65 10.65 10.50 10.65 0
1141205 1325 0 296,773 9529712 32.65 32.65 31.95 32.10 0
1141205 1326 0 12,535,142 422879411 34.20 34.20 33.40 33.85 0
1141205 1337 0 726,346 3595865 4.98 4.99 4.90 4.96 0
1141205 1338 0 27,859 572085 20.55 20.75 20.45 20.60 0
1141205 1339 0 26,923 1210746 44.85 45.20 44.80 45.20 0
1141205 1340 0 665,695 5262033 7.75 8.00 7.75 7.76 0
1141205 1341 0 2,000 116100 58.50 58.50 57.60 57.60 0
1141205 1342 0 208,524 18376702 87.90 88.70 87.70 87.90 0
1141205 1402 0 9,356,919 267292286 28.70 28.80 28.35 28.80 0
1141205 1409 0 6,402,189 97076718 15.40 15.45 15.05 15.10 0
1141205 1410 0 1,001 34684 34.65 34.65 34.65 34.65 0
1141205 1413 0 4,147 41874 10.10 10.10 10.10 10.10 0
1141205 1414 0 321,322 5646915 17.90 18.20 17.45 17.45 0
1141205 1416 0 92,861 1085767 11.80 11.80 11.60 11.70 0
1141205 1417 0 156,844 1405023 9.04 9.07 8.89 8.99 0
1141205 1418 0 2,317 46396 20.05 20.05 20.00 20.00 0
1141205 1419 0 490,509 35256990 71.10 72.90 70.20 71.60 0
1141205 1423 0 10,306 398463 38.60 38.85 38.55 38.85 0
1141205 1432 0 176,565 3238068 18.30 18.45 18.00 18.35 0
1141205 1434 0 1,461,703 23809856 16.45 16.45 16.20 16.35 0
1141205 1435 0 7 176 0
1141205 1436 0 120,699 7713873 64.00 64.30 63.60 64.00 0
1141205 1437 0 132,735 4504861 34.15 34.25 33.65 34.15 0
1141205 1438 0 4,378 147048 33.60 33.60 33.55 33.60 0
1141205 1439 0 23,966 656368 28.25 28.25 27.00 27.15 0
1141205 1440 0 1,180,279 16286252 14.15 14.15 13.65 13.85 0
1141205 1441 0 32,692 349496 10.60 10.75 10.60 10.70 0
1141205 1442 0 286,413 9115538 32.55 32.55 31.50 32.20 0
1141205 1443 0 2,013 54641 27.10 27.20 27.10 27.20 0
1141205 1444 0 317,882 1957076 6.21 6.23 6.12 6.16 0
1141205 1445 0 12,101 169187 14.10 14.25 13.85 13.85 0
1141205 1446 0 83,213 1507669 18.40 18.45 18.05 18.05 0
1141205 1447 0 371,943 2108108 5.73 5.74 5.63 5.63 0
1141205 1449 0 311,999 3177791 10.35 10.35 10.10 10.20 0
1141205 1451 0 112,682 1953569 17.20 17.40 17.20 17.35 0
1141205 1452 0 151,315 1814960 11.90 12.00 11.90 11.95 0
1141205 1453 0 12,296 151364 12.35 12.35 12.25 12.25 0
1141205 1454 0 2,379 32628 13.75 13.75 13.65 13.65 0
1141205 1455 0 198,847 1575218 7.95 7.95 7.90 7.94 0
1141205 1456 0 72,000 930180 12.95 13.20 12.80 13.20 0
1141205 1457 0 110,618 1776260 15.95 16.30 15.90 16.30 0
1141205 1459 0 57,527 680511 11.75 11.85 11.75 11.80 0
1141205 1460 0 641,361 3950435 6.19 6.19 6.12 6.15 0
1141205 1463 0 98,219 1927334 19.65 19.80 19.55 19.70 0
1141205 1464 0 368,147 4256363 11.65 11.70 11.50 11.55 0
1141205 1465 0 69,702 884819 12.75 12.75 12.65 12.75 0
1141205 1466 0 138,026 1960564 14.35 14.35 14.10 14.10 0
1141205 1467 0 268,744 1879412 7.02 7.02 6.96 6.96 0
1141205 1468 0 39,000 459700 11.80 11.85 11.60 11.85 0
1141205 1470 0 0 0
1141205 1471 0 111,426 994554 8.99 8.99 8.80 8.91 0
1141205 1472 0 10,073 914906 90.80 91.00 90.70 90.70 0
1141205 1473 0 42,917 1058425 24.65 24.95 24.50 24.50 0
1141205 1474 0 55,145 628348 11.35 11.45 11.25 11.45 0
1141205 1475 0 79,976 2849358 36.65 36.65 35.00 35.20 -1
1141205 1476 0 1,397,155 580716777 424.00 425.50 410.50 419.00 -8
1141205 1477 0 946,116 287725609 309.50 310.00 301.00 306.00 -3
1141205 1503 0 513,967 85529838 166.00 167.50 165.50 166.00 0
1141205 1504 0 10,790,343 952755503 89.60 89.60 87.50 88.70 0
1141205 1506 0 30,313 355627 11.75 11.80 11.70 11.80 0
1141205 1512 0 32,618 246579 7.51 7.59 7.50 7.59 0
1141205 1513 0 1,097,002 161886006 148.00 148.50 147.00 147.50 0
1141205 1514 0 843,838 80921104 96.40 96.50 95.30 96.30 0
1141205 1515 0 165,134 4635012 28.50 28.60 27.80 28.05 0
1141205 1516 0 30,724 615408 20.05 20.15 20.00 20.00 0
1141205 1517 0 201,089 2297726 11.75 11.75 11.30 11.45 0
1141205 1519 0 1,736,086 1240653794 715.00 720.00 708.00 716.00 5
1141205 1521 0 3,024 73641 24.50 24.50 24.25 24.25 0
1141205 1522 0 810,258 39446919 48.95 49.15 48.40 48.65 0
1141205 1522A 0 294 14272 0
1141205 1524 0 782,406 23173209 29.90 30.30 29.25 29.35 0
1141205 1525 0 24,012 1583283 66.80 66.80 65.80 65.90 0
1141205 1526 0 27,127 462585 17.10 17.10 17.00 17.00 0
1141205 1527 0 150,932 5163744 34.35 34.55 34.05 34.10 0
1141205 1528 0 2,004,547 30513694 15.20 15.50 15.00 15.00 0
1141205 1529 0 201,302 3839587 19.35 19.35 19.00 19.00 0
1141205 1530 0 72,752 1956230 27.05 27.35 26.70 26.95 0
1141205 1531 0 116,851 1371457 11.70 11.75 11.70 11.75 0
1141205 1532 0 507,375 14151040 28.05 28.20 27.70 28.00 0
1141205 1533 0 46,609 1473492 31.85 31.85 31.40 31.50 0
1141205 1535 0 17,160 937098 54.60 55.00 54.50 54.50 0
1141205 1536 0 8,186,598 493672096 60.50 62.70 58.50 58.50 0
1141205 1537 0 45,479 5653158 123.50 125.00 123.00 125.00 1
1141205 1538 0 14,460 399536 27.05 28.30 26.15 27.15 0
1141205 1539 0 45,460 782496 17.40 17.40 17.05 17.15 0
1141205 1540 0 1,621,940 39207805 22.45 24.40 22.45 24.40 2
1141205 1541 0 30,025 735998 23.95 24.80 23.95 24.40 0
1141205 1558 0 515,558 53329771 101.50 106.00 100.50 103.00 2
1141205 1560 0 6,823,953 2333321440 334.50 346.00 334.50 342.00 11
1141205 1563 0 258,668 10733525 41.75 41.90 41.30 41.90 0
1141205 1568 0 47,623 1028349 21.50 21.65 21.50 21.60 0
1141205 1582 0 225,024 14986528 67.10 67.20 66.30 66.80 0
1141205 1583 0 8,406 388243 46.30 46.55 46.00 46.55 0
1141205 1587 0 2,093,970 93631391 46.35 46.70 43.80 43.80 -2
1141205 1589 0 540,792 9499370 17.65 18.00 17.35 17.40 0
1141205 1590 0 801,200 735295335 915.00 925.00 911.00 915.00 5
1141205 1597 0 930,952 70936824 75.90 78.50 73.40 73.40 -1
1141205 1598 0 93,346 2054338 22.25 22.30 21.80 22.20 0
1141205 1603 0 399,866 14923875 37.95 38.10 37.15 37.45 0
1141205 1604 0 168,735 4167404 24.70 24.80 24.60 24.80 0
1141205 1605 0 36,977,909 1116110840 30.65 30.75 29.75 30.35 0
1141205 1608 0 9,988,174 364866627 37.10 37.10 36.15 36.75 0
1141205 1609 0 2,634,807 103863907 40.30 40.30 39.10 39.30 0
1141205 1611 0 431,935 5311998 12.50 12.50 12.20 12.25 0
1141205 1612 0 919,003 32352146 35.85 35.85 35.00 35.10 0
1141205 1614 0 38,000 1307600 34.50 34.50 34.25 34.50 0
1141205 1615 0 190,146 9399544 49.50 50.00 49.15 49.35 0
1141205 1616 0 2,598,294 74389454 29.45 29.45 28.20 28.35 -1
1141205 1617 0 205,684 2946717 14.55 14.70 14.10 14.25 0
1141205 1618 0 420,170 17505695 42.40 42.40 41.35 41.50 0
1141205 1626 0 92,630 1084682 11.80 11.95 11.55 11.85 0
1141205 1702 0 309,135 11763884 38.25 38.40 37.90 38.10 0
1141205 1707 0 50,699 6580080 129.50 130.00 129.00 130.00 0
1141205 1708 0 3,079,461 100661627 33.60 33.60 32.20 32.60 -1
1141205 1709 0 121,553 2043344 16.85 16.95 16.75 16.95 0
1141205 1710 0 966,389 12005535 12.60 12.65 12.35 12.40 0
1141205 1711 0 1,344,602 24291175 18.35 18.45 17.90 18.10 0
1141205 1712 0 300,775 12985283 42.90 43.35 42.90 43.05 0
1141205 1713 0 59,367 2543175 42.80 42.95 42.70 42.95 0
1141205 1714 0 649,981 5335892 8.26 8.27 8.18 8.21 0
1141205 1717 0 3,406,004 134570089 39.45 39.95 39.05 39.90 0
1141205 1718 0 3,233,163 22602363 7.11 7.12 6.92 6.98 0
1141205 1720 0 336,739 21570654 64.70 64.90 63.30 64.00 0
1141205 1721 0 232,673 2644444 11.50 11.50 11.25 11.30 0
1141205 1722 0 2,209,682 104470366 47.65 47.65 47.15 47.25 0
1141205 1723 0 675,458 47761206 71.50 71.50 70.30 70.90 0
1141205 1725 0 15,057 388989 25.85 25.95 25.75 25.90 0
1141205 1726 0 16,130 1237006 76.10 76.90 76.10 76.70 0
1141205 1727 0 1,734,127 64833962 37.60 37.90 37.15 37.15 0
1141205 1730 0 33,454 1784804 53.30 53.40 53.30 53.30 0
1141205 1731 0 42,201 924505 21.95 21.95 21.85 21.90 0
1141205 1732 0 70,337 2041175 29.10 29.15 28.95 28.95 0
1141205 1733 0 109,636 3434534 31.40 31.60 31.15 31.20 0
1141205 1734 0 425,137 13014969 31.00 31.00 30.45 30.75 0
1141205 1735 0 25,558 373753 14.70 14.70 14.55 14.60 0
1141205 1736 0 212,452 32894761 154.50 156.00 153.50 155.50 1
1141205 1737 0 62,429 1974440 31.65 31.70 31.60 31.65 0
1141205 1752 0 37,938 1447141 38.20 38.35 38.05 38.25 0
1141205 1760 0 117,891 7927528 68.10 68.20 66.50 66.70 -1
1141205 1762 0 85,807 2145367 24.95 25.05 24.95 24.95 0
1141205 1773 0 260,765 35580385 138.50 138.50 135.50 137.00 -1
1141205 1776 0 9,411 141615 15.05 15.10 15.00 15.10 0
1141205 1783 0 49,119 2126892 42.80 43.50 42.80 43.30 0
1141205 1786 0 114,348 9040242 79.80 79.80 78.50 78.90 0
1141205 1789 0 791,288 13857006 17.70 17.80 17.30 17.30 0
1141205 1795 0 1,750,065 522125651 297.50 300.50 296.50 297.50 0
1141205 1802 0 100,694,952 3569638025 34.85 36.45 34.20 36.45 1
1141205 1805 0 67,280 770840 11.60 11.60 11.40 11.55 0
1141205 1806 0 111,336 1013740 9.13 9.14 9.07 9.10 0
1141205 1808 0 1,228,457 39502123 31.90 32.75 31.75 32.60 0
1141205 1809 0 164,543 2939977 18.00 18.00 17.80 17.85 0
1141205 1810 0 541,730 9336093 17.40 17.50 17.15 17.15 0
1141205 1817 0 22,226 862011 38.75 38.85 38.55 38.55 0
1141205 1903 0 160,439 9129627 56.80 57.20 56.60 56.80 0
1141205 1904 0 542,903 10075668 18.70 18.80 18.50 18.50 0
1141205 1905 0 907,233 11007582 12.35 12.35 12.00 12.10 0
1141205 1906 0 18,873 232768 12.30 12.40 12.30 12.30 0
1141205 1907 0 1,029,660 27505701 26.95 26.95 26.55 26.85 0
1141205 1909 0 2,337,339 25407311 11.00 11.10 10.80 10.85 0
1141205 2002 0 16,831,451 314350373 18.80 18.85 18.60 18.70 0
1141205 2002A 0 34,046 1321037 38.80 38.85 38.80 38.80 0
1141205 2006 0 2,571,942 186206908 72.50 72.80 71.40 72.80 0
1141205 2007 0 143,429 1056828 7.40 7.42 7.31 7.35 0
1141205 2008 0 26,813 795531 29.20 29.90 29.20 29.80 0
1141205 2009 0 44,938,953 2099596722 48.00 48.75 45.20 45.85 -1
1141205 2010 0 603,128 12281215 20.50 20.50 20.25 20.45 0
1141205 2012 0 18,063 271817 15.10 15.10 15.00 15.10 0
1141205 2013 0 74,942 3168520 42.50 42.50 42.00 42.35 0
1141205 2014 0 2,658,946 40695642 15.55 15.55 15.20 15.35 0
1141205 2015 0 208,211 13148618 63.20 63.80 62.80 63.00 0
1141205 2017 0 358,240 3100131 8.83 8.83 8.57 8.57 0
1141205 2020 0 143,405 3320705 23.30 23.30 23.05 23.15 0
1141205 2022 0 318,693 2653298 8.40 8.40 8.25 8.34 0
1141205 2023 0 1,050,445 15821930 15.10 15.20 15.00 15.05 0
1141205 2024 0 1,092 17131 15.70 15.70 15.70 15.70 0
1141205 2025 0 55,145 536987 9.99 9.99 9.63 9.68 0
1141205 2027 0 8,933,229 344662823 39.00 39.00 38.30 38.70 0
1141205 2028 0 39,667 658301 16.75 16.80 16.45 16.60 0
1141205 2029 0 97,973 2035074 20.90 20.90 20.70 20.80 0
1141205 2030 0 118,440 1652348 13.95 14.10 13.90 13.90 0
1141205 2031 0 410,320 15869530 39.05 39.10 38.55 38.85 0
1141205 2032 0 249,754 3580892 14.55 14.60 14.15 14.30 0
1141205 2033 0 293,107 4618378 15.75 15.90 15.70 15.70 0
1141205 2034 0 1,665,664 33707156 20.65 20.65 20.05 20.20 0
1141205 2038 0 140,908 1993194 14.30 14.30 14.05 14.10 0
1141205 2049 0 3,552,941 713993608 198.00 204.50 198.00 198.50 2
1141205 2059 0 798,639 2800181555 3520.00 3570.00 3450.00 3460.00 -30
1141205 2062 0 133,231 2777034 20.90 21.20 20.70 20.80 0
1141205 2069 0 251,492 4200752 16.90 16.90 16.50 16.80 0
1141205 2101 0 1,344,895 51405278 38.60 38.80 37.95 38.45 0
1141205 2102 0 344,942 7121880 20.70 20.75 20.55 20.55 0
1141205 2103 0 1,964,252 30174800 15.65 15.65 15.25 15.30 0
1141205 2104 0 2,335,239 24172627 10.55 10.55 10.25 10.30 0
1141205 2105 0 8,144,588 253649974 31.50 31.50 30.90 31.30 0
1141205 2106 0 618,614 12686213 20.50 20.75 20.35 20.65 0
1141205 2107 0 147,613 3544288 23.90 24.10 23.90 24.10 0
1141205 2108 0 227,276 5249708 23.35 23.35 23.00 23.15 0
1141205 2109 0 47,435 721270 15.25 15.25 15.20 15.20 0
1141205 2114 0 19,294 1729988 89.70 89.80 89.60 89.70 0
1141205 2115 0 22,164 554100 25.00 25.00 25.00 25.00 0
1141205 2201 0 1,605,349 55401339 35.15 35.15 34.25 34.60 0
1141205 2204 0 410,300 24683364 60.40 60.40 60.00 60.20 0
1141205 2206 0 308,507 18954797 61.40 61.60 61.20 61.40 0
1141205 2207 0 137,895 80887728 585.00 590.00 583.00 588.00 0
1141205 2208 0 2,813,151 59231575 21.40 21.40 20.95 21.00 0
1141205 2211 0 509,446 60530580 119.50 120.00 118.50 118.50 -1
1141205 2227 0 32,379 1820157 55.90 57.00 55.50 56.00 0
1141205 2228 0 1,905,727 195835392 104.00 104.50 101.00 101.00 -2
1141205 2231 0 384,767 37652844 98.20 99.20 97.00 97.40 0
1141205 2233 0 2,086,058 416322715 196.50 205.00 195.00 195.00 3
1141205 2236 0 597,604 61414908 99.60 105.50 98.20 104.50 4
1141205 2239 0 366,577 13086286 36.90 36.90 34.75 35.60 -1
1141205 2241 0 1,622,534 63844836 40.65 40.65 38.65 39.10 -1
1141205 2243 0 47,463 525177 10.85 11.15 10.85 11.00 0
1141205 2247 0 34,816 10312797 295.50 297.00 295.50 296.00 0
1141205 2248 0 15,008 744348 49.10 49.75 49.10 49.65 0
1141205 2250 0 314,429 24496490 78.30 80.50 76.10 76.10 0
1141205 2254 0 2,000 119800 59.90 59.90 59.90 59.90 0
1141205 2258 0 329,659 13122321 40.20 40.20 39.65 40.00 0
1141205 2301 0 9,904,010 1595488361 162.50 164.50 159.00 160.00 -2
1141205 2302 0 452,134 8600467 19.25 19.25 18.85 18.85 0
1141205 2303 0 83,118,521 4049427296 48.05 49.30 48.00 48.90 0
1141205 2305 0 652,403 6887664 10.70 10.80 10.40 10.40 0
1141205 2308 0 9,899,996 9746522897 998.00 1005.00 973.00 979.00 -20
1141205 2312 0 13,694,093 310891765 22.85 23.00 22.50 22.80 0
1141205 2313 0 5,264,961 440785492 83.80 84.40 83.00 84.00 0
1141205 2314 0 150,631 3656687 24.10 24.40 24.10 24.15 0
1141205 2316 0 3,045,066 314369146 103.50 104.50 101.50 104.00 1
1141205 2317 0 35,103,317 8092547584 229.00 231.50 228.50 231.00 2
1141205 2321 0 2,716 45273 16.75 16.75 16.75 16.75 0
1141205 2323 0 4,532,345 43555863 9.74 9.79 9.53 9.62 0
1141205 2324 0 12,666,270 383581106 30.45 30.55 30.15 30.30 0
1141205 2327 0 14,793,856 3502978259 236.50 238.00 235.00 237.00 1
1141205 2328 0 8,399,131 412610642 48.80 49.60 48.60 48.80 0
1141205 2329 0 3,506,496 160592265 45.40 46.30 45.20 46.30 0
1141205 2330 0 22,539,737 32677962256 1445.00 1460.00 1440.00 1460.00 15
1141205 2331 0 1,409,199 29846965 21.35 21.45 21.05 21.05 0
1141205 2332 0 1,292,578 20290901 15.80 15.85 15.60 15.85 0
1141205 2337 0 74,166,349 2483512082 33.00 34.10 32.25 33.90 1
1141205 2338 0 439,334 15581477 35.85 36.00 35.20 35.40 0
1141205 2340 0 1,043,448 27525278 26.70 26.70 26.20 26.50 0
1141205 2342 0 849,999 24677517 29.35 29.50 28.70 29.00 0
1141205 2344 0 343,693,196 20477805446 58.10 62.80 56.40 61.80 4
1141205 2345 0 4,700,921 4587461642 974.00 995.00 951.00 990.00 25
1141205 2347 0 4,387,432 268320459 62.30 62.30 60.90 60.90 -1
1141205 2348 0 313,870 25959433 82.30 83.50 81.50 82.70 0
1141205 2348A 0 0 0
1141205 2349 0 21,311,127 235814273 11.35 11.45 10.65 10.85 0
1141205 2351 0 730,728 57359475 80.00 80.00 77.70 78.50 0
1141205 2352 0 4,178,694 116464455 28.45 28.50 27.55 27.55 0
1141205 2353 0 28,120,013 762484573 27.50 27.50 27.00 27.05 0
1141205 2354 0 3,715,354 245987316 66.50 66.70 65.70 66.00 0
1141205 2355 0 659,180 20971977 31.95 32.25 31.55 31.80 0
1141205 2356 0 49,516,966 2335484185 46.15 48.00 45.90 47.10 1
1141205 2357 0 2,230,728 1358151272 611.00 614.00 603.00 609.00 2
1141205 2359 0 28,457,312 4060129667 144.50 147.00 135.50 136.50 -2
1141205 2360 0 2,177,459 1724633417 776.00 800.00 776.00 796.00 20
1141205 2362 0 974,772 39540357 41.10 41.45 40.20 40.25 0
1141205 2363 0 2,716,405 134688170 49.40 50.10 49.20 49.55 0
1141205 2364 0 152,846 10505872 68.90 70.40 68.00 68.50 0
1141205 2365 0 54,718,117 2140899817 38.20 40.60 38.05 38.65 1
1141205 2367 0 1,505,187 36347897 24.30 24.40 24.05 24.20 0
1141205 2368 0 10,012,733 5886367175 582.00 598.00 575.00 596.00 14
1141205 2369 0 35,457,155 806239597 22.60 23.50 22.00 22.35 0
1141205 2371 0 8,977,598 289699559 32.25 32.50 32.10 32.25 0
1141205 2373 0 25,423 1447164 56.90 57.10 56.70 57.10 0
1141205 2374 0 25,977,703 2154258030 82.50 84.80 81.20 81.50 -1
1141205 2375 0 2,868,263 270567761 93.10 95.80 93.10 95.10 1
1141205 2376 0 2,681,292 654244523 244.50 246.50 243.00 244.00 0
1141205 2377 0 4,916,326 499541762 102.50 103.00 101.00 101.50 -1
1141205 2379 0 1,214,118 642925152 529.00 533.00 524.00 533.00 0
1141205 2380 0 91,336 422644 4.68 4.70 4.56 4.59 0
1141205 2382 0 22,303,251 6639572404 294.50 301.00 294.00 297.50 3
1141205 2383 0 4,304,112 6327379880 1430.00 1505.00 1405.00 1495.00 70
1141205 2385 0 1,572,372 187741025 119.50 120.50 118.00 119.50 0
1141205 2387 0 404,422 16152839 40.35 40.45 39.80 39.95 0
1141205 2388 0 1,146,651 59268352 52.10 52.50 51.10 51.80 0
1141205 2390 0 214,607 2054398 9.57 9.63 9.51 9.53 0
1141205 2392 0 1,031,835 40760827 40.00 40.00 39.05 39.55 0
1141205 2393 0 1,534,876 79669737 52.00 52.20 51.40 52.10 0
1141205 2395 0 1,428,638 409879204 291.00 291.50 285.00 287.00 -3
1141205 2397 0 167,233 10446028 62.70 63.80 62.00 62.00 0
1141205 2399 0 15,772,049 388116283 24.05 25.10 24.00 25.05 1
1141205 2401 0 1,236,584 24944910 20.25 20.45 20.10 20.20 0
1141205 2402 0 4,310,797 220000173 51.20 51.80 50.10 51.70 0
1141205 2404 0 1,911,336 1520814329 807.00 817.00 786.00 793.00 -12
1141205 2405 0 1,808,938 31799902 17.50 17.90 17.30 17.40 0
1141205 2406 0 28,686,460 645832779 22.65 23.55 21.45 23.35 0
1141205 2408 0 141,034,633 21299040991 150.50 156.00 146.50 153.00 2
1141205 2409 0 47,522,956 556265477 11.85 11.85 11.60 11.65 0
1141205 2412 0 5,326,443 693858929 130.00 131.00 129.50 130.00 0
1141205 2413 0 1,614,868 43410808 26.85 27.50 26.30 27.10 0
1141205 2414 0 68,668 2805364 41.00 41.00 40.80 40.90 0
1141205 2415 0 198,609 5204200 26.50 26.60 25.65 26.50 0
1141205 2417 0 557,621 20656663 37.40 38.20 36.20 36.70 0
1141205 2419 0 591,219 13836068 23.60 23.70 23.25 23.45 0
1141205 2420 0 117,962 5941576 50.40 50.60 50.10 50.50 0
1141205 2421 0 3,161,079 524776756 164.00 168.00 163.50 167.00 4
1141205 2423 0 106,357 5662039 53.80 53.90 52.90 53.00 0
1141205 2424 0 2,000 63700 31.50 32.20 31.50 32.20 0
1141205 2425 0 102,901 2961205 29.40 29.40 28.50 28.50 0
1141205 2426 0 312,678 5229687 16.80 16.95 16.60 16.80 0
1141205 2427 0 949,455 26592339 28.10 28.25 27.85 27.90 0
1141205 2428 0 505,741 91763915 183.00 183.00 180.50 182.00 -1
1141205 2429 0 270,697 22030524 82.90 82.90 80.70 81.30 0
1141205 2430 0 32,427 763309 23.55 23.65 23.45 23.45 0
1141205 2431 0 155,184 1795089 11.70 11.70 11.50 11.50 0
1141205 2432 0 6,062 161396 26.85 26.85 26.50 26.75 0
1141205 2433 0 9,830 472873 48.25 48.25 47.85 48.10 0
1141205 2434 0 45,572 1472500 32.20 32.80 32.00 32.50 0
1141205 2436 0 418,380 19004368 45.70 45.85 45.05 45.80 0
1141205 2438 0 89,938 2229618 24.45 25.15 24.45 25.00 0
1141205 2439 0 1,228,083 124415476 102.00 102.00 100.50 100.50 -1
1141205 2440 0 199,987 2417811 12.20 12.25 12.00 12.15 0
1141205 2441 0 1,519,850 103554280 68.80 68.90 67.70 68.10 0
1141205 2442 0 325,354 8232418 25.55 25.55 25.05 25.40 0
1141205 2444 0 103,181 1164163 11.35 11.40 11.20 11.20 0
1141205 2449 0 15,204,982 3355452190 220.00 223.00 218.50 221.50 1
1141205 2450 0 34,461 998214 29.00 29.05 28.85 28.95 0
1141205 2451 0 7,078,982 1249635973 174.00 179.50 173.00 176.50 6
1141205 2453 0 182,616 9653731 53.00 53.50 52.60 53.20 0
1141205 2454 0 7,989,290 11377687955 1420.00 1445.00 1405.00 1425.00 20
1141205 2455 0 1,782,452 244322488 137.50 139.00 136.00 136.50 -1
1141205 2457 0 1,318,850 37729633 28.60 28.90 28.35 28.60 0
1141205 2458 0 1,029,285 131947503 129.50 129.50 127.50 128.50 -1
1141205 2459 0 14,779 970968 65.50 66.10 65.50 66.00 0
1141205 2460 0 427,176 7606981 18.10 18.35 17.55 18.25 0
1141205 2461 0 132,832 2051372 15.55 15.55 15.40 15.50 0
1141205 2462 0 122,405 2708279 22.45 22.45 21.95 22.05 0
1141205 2464 0 5,414,862 335073832 61.00 63.80 60.50 61.10 0
1141205 2465 0 239,107 13424844 57.10 57.20 55.60 55.60 -1
1141205 2466 0 665,094 35568551 53.30 54.40 52.70 53.80 0
1141205 2467 0 855,268 175622032 205.00 208.00 203.00 206.00 2
1141205 2468 0 367,016 16086968 44.95 44.95 43.35 43.60 0
1141205 2471 0 45,418 2280442 50.30 50.50 50.00 50.10 0
1141205 2472 0 1,603,350 164275658 103.00 103.50 101.50 103.50 0
1141205 2474 0 3,108,471 623558908 201.50 203.00 198.00 201.50 0
1141205 2476 0 550,336 47715894 87.30 87.90 86.10 86.50 0
1141205 2477 0 104,243 2484236 24.00 24.15 23.65 23.65 0
1141205 2478 0 883,819 52383242 59.10 59.90 58.50 59.60 0
1141205 2480 0 142,109 21398725 152.00 152.00 149.50 150.50 0
1141205 2481 0 30,645,190 2723508461 85.80 90.40 85.60 89.00 2
1141205 2482 0 51,704 884112 17.20 17.20 17.00 17.05 0
1141205 2483 0 26,930 507529 18.75 19.15 18.75 18.85 0
1141205 2484 0 398,514 8221302 20.95 20.95 20.50 20.55 0
1141205 2485 0 11,042,567 248528987 22.75 23.00 22.20 22.80 0
1141205 2486 0 6,387,314 612739300 94.80 97.80 93.90 96.90 3
1141205 2488 0 85,803 3940174 46.20 46.20 45.70 45.85 0
1141205 2489 0 1,861,876 27794764 15.05 15.15 14.80 14.95 0
1141205 2491 0 1,205,146 24064030 20.85 20.85 19.50 19.80 -1
1141205 2492 0 4,660,778 555913062 118.00 121.00 117.50 120.00 2
1141205 2493 0 3,500,206 360443021 96.00 105.00 95.80 105.00 9
1141205 2495 0 2,658,634 69597357 26.40 26.60 26.00 26.10 0
1141205 2496 0 22,207 1519118 68.20 68.70 68.10 68.70 0
1141205 2497 0 124,115 5394790 44.10 44.10 43.10 43.40 0
1141205 2498 0 11,750,074 591231043 49.30 52.00 48.85 50.40 1
1141205 2501 0 1,257,765 28402781 22.70 22.75 22.45 22.75 0
1141205 2504 0 1,730,538 60559675 35.20 35.30 34.70 35.30 0
1141205 2505 0 317,362 6089121 19.25 19.40 19.10 19.25 0
1141205 2506 0 100,181 948947 9.56 9.56 9.43 9.51 0
1141205 2509 0 177,432 2687260 15.30 15.50 15.00 15.30 0
1141205 2511 0 1,576,964 12941675 8.26 8.26 8.16 8.19 0
1141205 2514 0 90,881 1321925 14.65 14.65 14.45 14.55 0
1141205 2515 0 6,781,216 93252985 13.90 13.95 13.55 13.80 0
1141205 2516 0 385,116 5848525 15.50 15.50 15.00 15.10 0
1141205 2520 0 835,922 26888519 32.35 32.35 32.05 32.20 0
1141205 2524 0 54,458 2305082 42.40 42.60 42.10 42.20 0
1141205 2527 0 185,495 5379868 29.10 29.30 28.70 29.15 0
1141205 2528 0 629,462 18969556 30.10 30.35 29.90 30.20 0
1141205 2530 0 539,391 15287227 28.60 28.60 28.15 28.45 0
1141205 2534 0 542,526 10935278 20.35 20.35 20.05 20.20 0
1141205 2535 0 128,058 8089445 63.00 63.40 63.00 63.00 0
1141205 2536 0 73,405 1929169 26.35 26.40 26.10 26.25 0
1141205 2537 0 284,236 3005200 10.60 10.65 10.50 10.55 0
1141205 2538 0 253,014 2869728 11.45 11.45 11.25 11.40 0
1141205 2539 0 677,585 32338680 47.45 48.10 47.25 48.05 0
1141205 2540 0 562,718 25849810 45.95 46.25 45.65 46.15 0
1141205 2542 0 1,795,847 68195158 38.05 38.15 37.80 38.00 0
1141205 2543 0 1,482,868 88509080 59.70 60.50 58.90 60.30 0
1141205 2545 0 430,336 16359016 38.40 38.50 37.80 38.15 0
1141205 2546 0 56,949 4975725 86.90 89.40 86.90 87.10 0
1141205 2547 0 2,055,353 22342156 10.75 10.95 10.75 10.85 0
1141205 2548 0 1,225,785 127502660 102.00 105.00 101.50 104.50 2
1141205 2597 0 351,960 57673277 166.50 166.50 162.50 164.00 -3
1141205 2601 0 3,366,839 19595470 6.00 6.00 5.73 5.81 0
1141205 2603 0 5,730,618 1050640983 185.00 185.00 182.50 183.00 -1
1141205 2605 0 82,102,445 2412326987 30.45 31.10 28.40 28.40 -3
1141205 2606 0 49,570,769 3222855773 66.30 67.50 62.90 63.20 -6
1141205 2607 0 394,294 23062031 58.60 58.80 58.20 58.50 0
1141205 2608 0 63,110 2126895 33.70 33.85 33.55 33.70 0
1141205 2609 0 14,131,448 734128317 52.50 52.90 51.60 51.70 0
1141205 2610 0 25,661,504 482163632 19.00 19.00 18.70 18.75 0
1141205 2611 0 1,133,819 17544991 15.70 16.05 15.20 15.20 0
1141205 2612 0 24,193,352 1756620688 74.10 78.60 67.30 69.50 -5
1141205 2613 0 1,070,083 26276421 25.15 25.15 24.25 24.30 0
1141205 2614 0 3,305,027 72709325 22.80 22.85 21.50 21.70 -1
1141205 2615 0 10,088,519 807480664 80.50 81.10 79.60 79.70 0
1141205 2616 0 29,325 409738 14.00 14.00 13.95 14.00 0
1141205 2617 0 3,754,096 121884792 33.00 33.60 31.65 31.65 -1
1141205 2618 0 15,747,312 539031369 34.45 34.55 34.05 34.15 0
1141205 2630 0 1,329,622 67286089 51.20 51.20 50.00 51.00 0
1141205 2633 0 3,509,274 96948127 27.80 27.90 27.50 27.55 0
1141205 2634 0 3,055,439 157982680 51.70 52.00 51.40 52.00 0
1141205 2636 0 299,413 20097394 68.00 68.30 66.60 66.80 0
1141205 2637 0 20,029,139 1385410776 70.50 71.50 67.50 68.10 -5
1141205 2642 0 35,611 975227 27.90 27.90 27.10 27.50 0
1141205 2645 0 1,408,194 208571288 146.50 149.50 146.50 148.00 1
1141205 2646 0 1,562,136 36301402 23.20 23.35 23.15 23.25 0
1141205 2701 0 165,299 1826796 11.15 11.15 10.90 11.05 0
1141205 2702 0 25,989 303338 11.65 11.75 11.55 11.75 0
1141205 2704 0 57,384 2475600 43.15 43.45 43.00 43.10 0
1141205 2705 0 42,725 710747 16.65 16.70 16.60 16.65 0
1141205 2706 0 53,682 705718 13.15 13.15 13.10 13.10 0
1141205 2707 0 68,379 13031026 191.00 191.00 190.00 190.00 0
1141205 2712 0 15,035 283158 18.85 18.90 18.75 18.90 0
1141205 2722 0 38,730 1085246 28.40 28.40 27.80 28.05 0
1141205 2723 0 250,301 16858392 68.10 68.10 66.90 67.80 0
1141205 2727 0 180,471 38416733 213.00 213.50 212.50 212.50 0
1141205 2731 0 948,998 156486459 166.50 167.50 164.00 164.50 -1
1141205 2739 0 11,725 419167 36.10 36.10 35.60 35.70 0
1141205 2748 0 67,858 2970047 44.25 44.25 43.55 43.70 0
1141205 2753 0 225,582 43033760 192.00 192.00 190.00 191.50 0
1141205 2762 0 19,336 1510381 78.90 79.00 77.70 77.90 0
1141205 2801 0 12,749,881 261771945 20.40 20.60 20.40 20.60 0
1141205 2812 0 4,087,448 85640755 21.05 21.10 20.90 20.95 0
1141205 2816 0 129,105 3840358 30.15 30.15 29.60 29.90 0
1141205 2820 0 666,823 11048507 16.65 16.70 16.55 16.55 0
1141205 2832 0 222,082 11472775 51.60 51.90 51.30 51.60 0
1141205 2834 0 9,629,820 154383969 15.95 16.05 15.95 16.05 0
1141205 2836 0 1,272,949 15444635 12.10 12.20 12.05 12.15 0
1141205 2836A 0 8,000 188400 23.50 23.60 23.50 23.60 0
1141205 2838 0 992,544 19307388 19.30 19.55 19.25 19.50 0
1141205 2838A 0 53,002 2886808 54.50 54.50 54.40 54.50 0
1141205 2845 0 5,310,931 67149549 12.60 12.70 12.55 12.70 0
1141205 2849 0 82,872 1111272 13.35 13.50 13.35 13.40 0
1141205 2850 0 110,290 12857222 116.00 117.00 116.00 116.50 0
1141205 2851 0 752,211 19802296 26.40 26.45 26.25 26.35 0
1141205 2852 0 203,392 5719525 28.35 28.35 28.05 28.15 0
1141205 2855 0 9,435,862 231284348 24.95 24.95 24.20 24.50 0
1141205 2867 0 8,827,727 64136570 7.26 7.29 7.25 7.27 0
1141205 2880 0 8,969,129 275602459 30.65 30.80 30.45 30.80 0
1141205 2881 0 11,789,587 1113297195 94.90 94.90 93.60 94.90 0
1141205 2881A 0 25,416 1611178 63.40 63.40 63.40 63.40 0
1141205 2881B 0 42,862 2645158 61.80 61.90 61.60 61.90 0
1141205 2881C 0 26,608 1432859 54.00 54.00 53.80 53.80 0
1141205 2882 0 17,907,051 1223580295 68.50 68.70 67.80 68.70 0
1141205 2882A 0 37,465 2274883 60.70 60.80 60.70 60.80 0
1141205 2882B 0 100,705 6048820 60.10 60.20 60.00 60.20 0
1141205 2883 0 23,872,817 383023595 16.00 16.10 15.95 16.05 0
1141205 2883B 0 1,251,313 9678546 7.72 7.76 7.71 7.76 0
1141205 2884 0 25,312,877 773956135 30.80 30.80 30.50 30.65 0
1141205 2885 0 20,631,619 775500127 37.80 37.80 37.30 37.75 0
1141205 2886 0 5,828,872 237156349 40.40 40.85 40.40 40.85 0
1141205 2887 0 53,864,742 1033033867 19.15 19.25 19.10 19.25 0
1141205 2887E 0 36,417 1793639 49.35 49.35 49.20 49.30 0
1141205 2887F 0 60,737 2794687 46.05 46.10 46.00 46.00 0
1141205 2887G 0 55,487 2154838 38.80 38.90 38.80 38.90 0
1141205 2887H 0 199,895 7740199 38.55 38.90 38.55 38.60 0
1141205 2887I 0 2,225,427 20858168 9.36 9.38 9.35 9.38 0
1141205 2887Z1 0 99,875 1626620 16.20 16.35 16.20 16.25 0
1141205 2889 0 7,991,760 135701608 17.25 17.25 16.65 16.75 0
1141205 2890 0 12,341,351 338564045 27.35 27.50 27.30 27.50 0
1141205 2891 0 21,347,896 947704111 44.40 44.55 44.20 44.55 0
1141205 2891B 0 386 24509 0
1141205 2891C 0 343 20543 0
1141205 2892 0 19,371,616 541458494 27.80 28.05 27.80 27.95 0
1141205 2897 0 1,130,747 10310799 9.12 9.13 9.10 9.12 0
1141205 2897B 0 228,402 2718001 11.90 11.90 11.90 11.90 0
1141205 2901 0 1,405 34916 24.85 24.85 24.85 24.85 0
1141205 2903 0 3,241,261 76862446 23.90 24.00 23.55 23.65 0
1141205 2904 0 14,514 251343 17.30 17.40 17.30 17.30 0
1141205 2905 0 1,306,714 22030707 16.95 17.05 16.75 16.90 0
1141205 2906 0 61,715 809741 13.15 13.20 13.05 13.10 0
1141205 2908 0 433,103 8781129 20.30 20.40 20.15 20.40 0
1141205 2910 0 10,005 208805 20.80 21.05 20.80 21.05 0
1141205 2911 0 38,326 164939 4.25 4.40 4.25 4.40 0
1141205 2912 0 1,722,342 407906493 236.00 239.00 234.00 238.50 1
1141205 2913 0 543,613 7530177 13.90 13.90 13.75 13.90 0
1141205 2915 0 1,019,202 55233473 54.60 54.70 54.00 54.30 0
1141205 2923 0 43,369 931247 21.20 22.10 21.05 21.75 0
1141205 2929 0 135,145 1087499 8.05 8.07 8.01 8.07 0
1141205 2939 0 14,000 349450 25.45 25.45 24.70 25.30 0
1141205 2945 0 13,207 500625 37.80 38.20 37.70 38.00 0
1141205 3002 0 1,798,761 47691355 26.55 26.95 26.15 26.40 0
1141205 3003 0 215,744 10408553 48.60 48.80 47.60 48.15 0
1141205 3004 0 356,655 35522208 100.50 101.00 98.80 99.10 0
1141205 3005 0 1,020,099 123791184 121.50 122.00 120.50 121.50 0
1141205 3006 0 5,506,611 437767954 79.20 80.30 77.60 80.00 1
1141205 3008 0 517,983 1112078610 2165.00 2180.00 2130.00 2140.00 -20
1141205 3010 0 905,705 98186601 109.00 109.50 107.00 109.50 0
1141205 3011 0 284,700 3759051 13.40 13.40 13.05 13.15 0
1141205 3013 0 4,379,636 588385038 133.00 136.00 133.00 133.50 0
1141205 3014 0 451,556 53914156 120.50 120.50 118.50 120.00 0
1141205 3015 0 326,904 17815498 55.20 55.20 54.20 54.80 0
1141205 3016 0 583,436 29638122 50.80 51.40 50.30 50.90 0
1141205 3017 0 8,314,708 11465832580 1345.00 1405.00 1340.00 1385.00 60
1141205 3018 0 26,113 305878 11.65 11.70 11.65 11.70 0
1141205 3019 0 3,926,884 547105301 140.50 143.00 137.00 137.50 -3
1141205 3021 0 50,000 853000 17.20 17.20 16.95 17.10 0
1141205 3022 0 444,964 30172237 68.20 68.60 67.40 67.50 0
1141205 3023 0 684,104 148636842 220.00 221.00 216.00 216.50 -3
1141205 3024 0 470,666 5050801 10.80 10.80 10.65 10.70 0
1141205 3025 0 2,468,549 134345843 53.00 55.40 52.40 54.10 1
1141205 3026 0 710,191 73265700 103.50 104.00 102.50 103.50 0
1141205 3027 0 554,117 13489975 24.95 24.95 24.15 24.20 0
1141205 3028 0 1,404,258 50919012 35.60 36.75 35.45 36.65 0
1141205 3029 0 684,239 80197501 118.00 119.00 116.00 116.50 -1
1141205 3030 0 4,263,825 719547856 170.50 172.00 167.00 167.50 -4
1141205 3031 0 207,063 4022730 19.65 19.65 19.30 19.50 0
1141205 3032 0 657,034 53178210 82.10 82.40 80.10 80.10 -1
1141205 3033 0 753,700 22580814 30.00 30.25 29.80 30.10 0
1141205 3034 0 1,613,694 622391653 386.50 389.00 383.50 387.00 2
1141205 3035 0 1,909,228 327283119 171.00 173.50 169.00 173.00 3
1141205 3036 0 4,431,244 656083332 148.00 149.00 147.00 148.50 0
1141205 3036A 0 21,110 1083753 51.30 51.40 51.30 51.30 0
1141205 3037 0 80,682,253 16961287903 202.50 218.00 201.50 215.00 16
1141205 3038 0 146,932 3025589 20.70 20.85 20.50 20.55 0
1141205 3040 0 1,223,873 78309049 64.60 65.10 62.40 63.40 -1
1141205 3041 0 261,069 6639678 25.70 25.70 25.15 25.40 0
1141205 3042 0 724,826 60682503 84.50 84.50 83.40 84.10 0
1141205 3043 0 94,574 2145820 22.95 22.95 22.55 22.65 0
1141205 3044 0 1,701,159 509424624 301.00 302.00 297.50 300.50 -2
1141205 3045 0 6,674,706 704350658 105.50 106.00 105.00 105.00 0
1141205 3046 0 1,477,877 74849100 50.00 51.30 49.10 50.30 1
1141205 3047 0 574,758 10194290 17.90 17.95 17.60 17.75 0
1141205 3048 0 25,684,976 1060867017 40.85 43.00 39.60 40.30 0
1141205 3049 0 483,451 3334794 6.98 7.00 6.85 6.91 0
1141205 3050 0 619,390 7528857 12.25 12.40 12.05 12.25 0
1141205 3051 0 487,025 8981620 18.80 18.85 18.25 18.35 0
1141205 3052 0 806,754 9291040 11.60 11.60 11.45 11.50 0
1141205 3054 0 4,090 97343 24.15 24.15 23.50 23.60 0
1141205 3055 0 419,627 27182959 65.80 65.80 63.40 65.40 0
1141205 3056 0 821,292 14943200 18.30 18.30 18.10 18.20 0
1141205 3057 0 67,973 1016166 15.00 15.10 14.80 14.95 0
1141205 3058 0 266,834 2761487 10.50 10.50 10.25 10.30 0
1141205 3059 0 12,229,486 535652402 44.65 45.20 42.60 42.80 -1
1141205 3060 0 2,397,180 64634144 26.90 27.30 26.65 27.20 0
1141205 3062 0 1,061,897 25250580 24.00 24.15 23.60 23.80 0
1141205 3090 0 2,177,119 188369754 85.30 87.80 85.30 87.60 0
1141205 3092 0 247,891 3731025 15.50 15.50 14.90 14.95 0
1141205 3094 0 61,085 1461137 24.20 24.20 23.70 23.75 0
1141205 3130 0 18,401 4127909 225.00 225.00 224.00 224.00 0
1141205 3135 0 3,936,990 260560514 63.20 68.60 62.70 67.30 4
1141205 3138 0 25,999 2241966 86.90 87.30 85.30 87.20 0
1141205 3149 0 879,422 29976176 34.95 34.95 33.75 34.15 0
1141205 3150 0 110,218 2082387 18.35 19.40 18.35 19.40 0
1141205 3164 0 21,750 400795 18.40 18.50 18.40 18.45 0
1141205 3167 0 21,672,010 4667881717 204.50 221.00 203.50 221.00 20
1141205 3168 0 3,075 133190 43.20 43.70 43.05 43.70 0
1141205 3189 0 58,242,653 9111637982 149.00 162.00 149.00 157.00 9
1141205 3209 0 238,511 7958044 33.65 33.65 33.25 33.45 0
1141205 3229 0 1,010,129 19450211 20.00 20.00 18.50 18.75 -1
1141205 3231 0 86,357,618 12973289112 146.00 153.00 145.50 151.00 5
1141205 3257 0 252,268 15498745 62.00 62.00 61.00 61.40 0
1141205 3266 0 22,500 314688 14.10 14.10 13.90 14.10 0
1141205 3296 0 24,318 502023 20.80 20.80 20.55 20.65 0
1141205 3305 0 1,590,058 154025609 96.10 98.00 95.30 98.00 1
1141205 3308 0 46,925 729183 15.70 15.85 15.05 15.20 0
1141205 3311 0 100,825 3235283 32.55 32.55 31.95 32.05 0
1141205 3312 0 248,097 9041078 36.45 36.95 36.15 36.35 0
1141205 3321 0 1,235,049 25733595 21.75 21.90 19.30 20.65 0
1141205 3338 0 291,929 14441638 49.60 50.00 49.00 49.25 0
1141205 3346 0 115,591 2209354 19.35 19.50 19.00 19.20 0
1141205 3356 0 329,456 15554710 48.25 48.25 46.90 46.90 -1
1141205 3376 0 3,193,131 650714188 208.00 209.00 201.50 202.50 -5
1141205 3380 0 1,426,244 43787196 30.90 31.10 30.45 31.00 0
1141205 3406 0 570,770 251535050 446.00 449.50 437.50 439.00 -7
1141205 3413 0 437,348 129367689 296.00 297.50 294.00 297.50 2
1141205 3416 0 214,448 31654065 148.00 150.00 146.00 146.50 -2
1141205 3419 0 212,281 2761809 12.80 13.20 12.80 13.00 0
1141205 3432 0 19,406 274671 14.25 14.25 14.05 14.10 0
1141205 3437 0 169,107 2386218 14.10 14.50 14.00 14.10 0
1141205 3443 0 3,314,761 7274312640 2120.00 2230.00 2120.00 2220.00 95
1141205 3447 0 254,143 13015616 52.40 52.70 50.60 51.20 -1
1141205 3450 0 11,615,613 2959693891 253.00 261.50 249.00 260.50 9
1141205 3454 0 633,965 62577158 98.70 99.10 98.60 98.70 0
1141205 3481 0 42,867,712 615089222 14.30 14.40 14.20 14.40 0
1141205 3494 0 1,540,675 13832216 8.49 9.07 8.46 9.07 0
1141205 3501 0 131,982 6250921 47.80 47.80 47.00 47.25 0
1141205 3504 0 141,705 7140687 51.50 51.50 50.10 50.40 0
1141205 3515 0 520,139 128166858 249.00 253.00 243.00 247.00 -1
1141205 3518 0 89,334 1858322 21.00 21.40 20.70 20.70 0
1141205 3528 0 307,827 21696776 69.50 71.50 68.90 70.00 1
1141205 3530 0 6,847,735 509447773 74.80 77.30 72.40 72.80 0
1141205 3532 0 1,819,763 183362016 102.00 103.00 99.90 100.50 -2
1141205 3533 0 916,978 1159457333 1270.00 1285.00 1255.00 1270.00 5
1141205 3535 0 7,120,458 634798339 90.10 91.50 87.20 89.00 -1
1141205 3543 0 8,790,501 415884368 44.00 48.40 43.80 46.80 2
1141205 3545 0 906,404 46416867 52.00 52.20 50.50 50.90 -1
1141205 3550 0 229,487 2949131 12.85 13.00 12.70 12.85 0
1141205 3557 0 9,606 349304 36.50 36.50 36.30 36.30 0
1141205 3563 0 897,119 429907554 491.00 494.00 471.50 472.50 -18
1141205 3576 0 2,220,789 13925145 6.38 6.38 6.23 6.26 0
1141205 3583 0 224,421 70027666 314.00 317.00 309.00 311.50 -2
1141205 3588 0 114,801 5422614 47.40 48.00 46.75 47.50 0
1141205 3591 0 124,625 2295615 18.60 18.60 18.35 18.40 0
1141205 3592 0 422,434 88747951 213.00 213.50 209.00 209.00 -4
1141205 3593 0 231,145 1929068 7.70 8.42 7.70 8.41 0
1141205 3596 0 720,576 132811722 188.00 188.00 182.50 183.00 -5
1141205 3605 0 934,640 57891745 62.20 62.50 61.40 62.40 0
1141205 3607 0 236,542 3300581 14.25 14.25 13.85 13.85 0
1141205 3617 0 173,317 34681029 203.50 203.50 199.00 199.50 -3
1141205 3622 0 716,145 45477092 63.00 64.20 62.60 64.00 0
1141205 3645 0 694,501 36487605 53.10 53.30 51.80 52.60 0
1141205 3652 0 36,381 1091739 30.10 30.15 29.85 29.95 0
1141205 3653 0 4,231,835 12670636005 2910.00 3060.00 2865.00 3060.00 275
1141205 3661 0 1,802,023 5694682315 3170.00 3230.00 3105.00 3155.00 -15
1141205 3665 0 1,918,326 2923420315 1535.00 1540.00 1500.00 1525.00 -5
1141205 3669 0 94,000 2766400 29.30 29.70 29.20 29.50 0
1141205 3673 0 2,564,470 108657567 41.70 42.70 41.70 42.60 0
1141205 3679 0 27,253 3209710 117.50 118.50 117.00 117.50 0
1141205 3686 0 164,775 2961860 18.05 18.20 17.90 17.90 0
1141205 3694 0 538,719 33426170 63.00 63.40 61.60 61.80 -1
1141205 3701 0 181,701 5612512 31.15 31.40 30.55 30.80 0
1141205 3702 0 5,293,133 346946685 65.60 65.90 65.00 65.80 0
1141205 3703 0 287,477 6529541 22.75 22.85 22.60 22.75 0
1141205 3704 0 1,260,821 44804305 35.65 35.90 35.25 35.35 0
1141205 3705 0 192,510 10907272 57.20 57.20 56.40 56.40 0
1141205 3706 0 24,045,249 2241966527 93.50 94.00 91.80 93.70 0
1141205 3708 0 593,888 60912790 103.00 104.00 101.00 103.00 0
1141205 3711 0 13,666,668 3124829766 227.50 231.00 224.50 231.00 3
1141205 3712 0 345,581 9099621 26.45 26.60 26.05 26.10 0
1141205 3714 0 1,090,791 35208274 32.80 33.30 31.90 32.20 0
1141205 3715 0 9,546,563 1063871917 112.50 113.50 110.00 112.00 0
1141205 3716 0 40,061 1369057 34.30 34.35 34.10 34.30 0
1141205 3717 0 269,042 4679367 17.50 17.80 17.15 17.25 0
1141205 4104 0 114,754 9364411 81.50 81.70 81.50 81.60 0
1141205 4106 0 59,719 1302466 21.75 21.95 21.75 21.85 0
1141205 4108 0 78,335 1108673 14.00 14.20 14.00 14.10 0
1141205 4119 0 177,751 8582475 49.10 49.10 48.05 48.25 0
1141205 4133 0 24,945 567603 22.70 22.90 22.70 22.75 0
1141205 4137 0 79,989 7983771 100.00 100.50 99.40 99.70 -1
1141205 4142 0 1,433,330 27975906 19.90 19.95 19.30 19.45 0
1141205 4148 0 32,150 1281750 40.00 40.40 39.50 40.05 0
1141205 4155 0 129,140 1959412 15.15 15.30 15.05 15.10 0
1141205 4164 0 535,872 19988258 37.65 37.70 37.15 37.25 0
1141205 4190 0 5,781 176057 30.40 30.45 30.40 30.45 0
1141205 4306 0 584,435 8091050 13.90 13.90 13.75 13.90 0
1141205 4414 0 249,114 2530691 10.20 10.30 10.00 10.20 0
1141205 4426 0 47,744 472511 10.00 10.00 9.87 9.87 0
1141205 4438 0 63,859 5124543 81.00 81.00 79.90 80.70 0
1141205 4439 0 5,359 552971 103.50 103.50 103.00 103.50 0
1141205 4440 0 79,000 1447850 18.40 18.50 18.10 18.40 0
1141205 4441 0 37,560 10179341 279.00 279.00 267.50 268.00 1
1141205 4526 0 4,699,132 151819851 32.40 33.00 31.80 31.80 0
1141205 4532 0 508,346 12190708 24.00 24.10 23.85 24.00 0
1141205 4536 0 392,800 63895010 164.50 164.50 162.00 163.00 -2
1141205 4540 0 1,562,567 57229632 36.25 37.50 36.00 36.10 0
1141205 4545 0 80,812 2572339 32.00 32.05 31.70 31.75 0
1141205 4551 0 187,820 22345267 119.50 120.00 117.50 118.50 0
1141205 4552 0 78,599 1860487 23.85 23.85 23.55 23.60 0
1141205 4555 0 148,117 6241010 42.45 43.20 41.35 41.80 0
1141205 4557 0 143,776 11308537 79.30 79.30 78.30 78.60 0
1141205 4560 0 152,439 5078091 33.45 33.60 33.15 33.50 0
1141205 4562 0 2,090,598 88605378 41.45 42.70 41.05 42.70 3
1141205 4564 0 441,106 7418088 17.00 17.15 16.70 16.75 0
1141205 4566 0 291,271 15477727 54.30 54.90 52.60 52.60 -1
1141205 4569 0 22,160 3275236 146.50 150.00 145.50 148.00 0
1141205 4571 0 839,240 143867196 169.00 174.50 168.00 168.50 1
1141205 4572 0 27,787 4373956 158.00 158.00 156.00 158.00 1
1141205 4576 0 1,463,876 161343288 110.50 113.00 107.00 107.00 -1
1141205 4581 0 33,006 1738515 53.50 53.50 52.50 52.90 0
1141205 4583 0 1,750,265 1211571248 677.00 704.00 671.00 686.00 46
1141205 4585 0 1,649,976 593529667 351.00 370.00 347.00 366.50 29
1141205 4588 0 85,853 5520974 64.00 64.90 63.90 64.70 0
1141205 4720 0 168,283 2369191 14.25 14.25 13.90 14.15 0
1141205 4722 0 3,636,025 574524604 167.00 167.00 153.00 155.50 -9
1141205 4736 0 92,769 11420297 124.00 124.00 122.50 123.00 -1
1141205 4737 0 75,299 4419411 58.50 59.00 58.00 58.90 0
1141205 4739 0 410,709 27958695 69.20 69.30 67.60 68.20 -1
1141205 4746 0 435,776 27510515 63.80 63.90 62.70 63.00 -1
1141205 4755 0 224,537 21940241 99.70 99.70 96.80 97.00 -2
1141205 4763 0 2,696,573 145296583 54.10 54.80 53.50 53.70 0
1141205 4764 0 3,016,632 232271576 71.00 78.40 71.00 75.70 4
1141205 4766 0 96,487 31178796 325.00 325.00 322.50 322.50 -1
1141205 4770 0 138,357 30807453 224.50 224.50 220.50 224.50 2
1141205 4771 0 83,824 15242225 182.00 183.00 180.00 182.00 0
1141205 4807 0 991 17788 0
1141205 4904 0 6,416,029 555398326 86.80 87.00 86.40 86.40 0
1141205 4906 0 1,049,159 27720283 26.60 26.65 26.25 26.50 0
1141205 4912 0 541,565 49255742 89.00 92.50 89.00 91.40 3
1141205 4915 0 707,782 58196043 82.70 82.90 81.80 82.10 0
1141205 4916 0 1,704,942 80541878 47.35 47.75 46.80 47.75 0
1141205 4919 0 1,268,729 66041803 52.60 53.20 51.50 52.50 0
1141205 4927 0 5,176,193 120709827 22.80 23.80 22.60 23.80 1
1141205 4930 0 36,857 810519 22.15 22.20 21.85 22.00 0
1141205 4934 0 343,559 4479211 13.35 13.35 12.90 13.00 0
1141205 4935 0 40,259 1693535 42.15 42.30 41.85 42.30 0
1141205 4938 0 6,494,738 462570444 72.00 72.10 70.90 71.20 0
1141205 4942 0 56,024 2123313 38.00 38.05 37.80 37.95 0
1141205 4943 0 34,758 482045 14.40 14.40 13.75 13.95 0
1141205 4949 0 436,073 17285472 40.70 40.75 39.20 39.30 0
1141205 4952 0 91,315 3295200 36.60 36.60 35.85 35.90 0
1141205 4956 0 1,259,196 26134805 21.50 21.50 20.35 20.35 0
1141205 4958 0 7,291,142 1066579672 145.00 149.00 143.50 147.50 2
1141205 4960 0 1,288,261 17442648 13.40 13.70 13.35 13.55 0
1141205 4961 0 685,344 94770184 141.00 141.00 137.50 137.50 -3
1141205 4967 0 3,894,807 507182434 127.50 133.00 125.50 132.50 3
1141205 4968 0 1,079,230 146641825 138.00 138.50 134.50 137.00 -1
1141205 4976 0 402,217 12773141 32.15 32.50 31.20 31.20 0
1141205 4977 0 2,861,512 352464547 124.00 124.50 122.00 123.50 0
1141205 4989 0 5,476,973 221855310 40.60 41.20 39.55 40.75 0
1141205 4994 0 48,627 4544316 93.70 94.60 92.20 92.60 -1
1141205 4999 0 23,875 565407 23.75 23.80 23.60 23.70 0
1141205 5007 0 71,352 3946408 55.00 55.70 54.90 55.50 0
1141205 5203 0 116,102 11487274 99.50 100.00 98.20 98.20 -1
1141205 5215 0 26,763 964552 36.20 36.20 35.90 35.90 0
1141205 5222 0 121,805 15805751 131.00 131.00 129.00 130.50 0
1141205 5225 0 478,910 49615007 105.50 105.50 102.50 103.00 -2
1141205 5234 0 438,554 144567144 329.00 334.00 327.00 330.50 0
1141205 5243 0 1,541,621 122951206 81.40 81.40 78.90 80.60 0
1141205 5244 0 589,550 24657713 42.35 42.55 41.30 42.10 0
1141205 5258 0 230,452 16656794 72.70 72.80 71.50 72.50 0
1141205 5269 0 292,948 357238270 1230.00 1235.00 1205.00 1225.00 -5
1141205 5283 0 59,089 3762641 64.20 64.50 62.90 63.40 0
1141205 5284 0 6,240,162 2009689358 310.00 334.50 304.00 324.00 16
1141205 5285 0 161,019 8069796 51.20 51.20 49.75 50.50 0
1141205 5288 0 140,808 19517138 140.00 140.50 137.00 138.00 0
1141205 5292 0 30,180 4478914 149.50 149.50 148.00 148.00 -1
1141205 5306 0 77,902 7069555 91.40 91.90 90.00 91.10 0
1141205 5388 0 625,854 51991857 83.90 84.40 82.50 83.50 0
1141205 5434 0 461,852 140709233 303.00 306.00 301.50 306.00 4
1141205 5469 0 4,932,631 477311734 97.20 97.60 96.10 97.10 0
1141205 5471 0 78,229 2689757 34.70 34.70 34.20 34.30 0
1141205 5484 0 1,525,166 65334129 42.95 42.95 41.50 42.95 3
1141205 5515 0 367,180 11757725 32.30 32.30 31.65 32.30 0
1141205 5519 0 394,674 12666641 32.50 32.50 31.95 32.05 0
1141205 5521 0 3,517,357 52612840 15.40 15.40 14.75 14.90 0
1141205 5522 0 827,656 49033305 59.30 59.80 58.80 59.10 0
1141205 5525 0 26,637 759870 28.55 28.65 28.40 28.50 0
1141205 5531 0 222,337 2012251 9.03 9.09 9.01 9.08 0
1141205 5533 0 60,413 869417 14.45 14.45 14.35 14.40 0
1141205 5534 0 210,416 16186910 76.90 77.30 76.50 77.20 0
1141205 5538 0 3,254 96315 29.60 29.60 29.60 29.60 0
1141205 5546 0 2,000 45550 22.80 22.80 22.75 22.75 0
1141205 5607 0 299,949 14377471 48.30 48.95 47.60 48.20 0
1141205 5608 0 26,287,450 508083862 20.25 20.25 18.70 18.85 -1
1141205 5706 0 89,673 4604542 51.60 51.60 51.20 51.30 0
1141205 5871 0 2,349,620 236527863 101.50 101.50 100.50 100.50 0
1141205 5871A 0 12,370 1249370 101.00 101.00 101.00 101.00 0
1141205 5876 0 3,773,374 148233217 39.30 39.45 39.20 39.40 0
1141205 5880 0 6,434,220 153539375 23.85 23.95 23.80 23.95 0
1141205 5906 0 1,000 51000 51.00 51.00 51.00 51.00 0
1141205 5907 0 68,558 405971 5.94 5.95 5.89 5.91 0
1141205 6005 0 5,511,193 137275523 25.40 25.40 24.80 24.90 0
1141205 6024 0 168,466 8423095 50.00 50.10 49.90 50.10 0
1141205 6108 0 273,206 3869758 14.30 14.45 13.85 14.45 0
1141205 6112 0 518,203 24151013 47.20 47.50 46.30 46.65 0
1141205 6115 0 30,587 1441980 47.10 47.20 47.10 47.20 0
1141205 6116 0 2,817,327 20674055 7.40 7.40 7.29 7.37 0
1141205 6117 0 437,625 35114578 80.50 81.40 79.70 80.20 0
1141205 6120 0 10,344,992 125551192 11.60 12.40 11.60 12.40 1
1141205 6128 0 108,181 2469897 23.00 23.00 22.75 22.75 0
1141205 6133 0 4,840,263 92368713 19.05 19.85 18.60 18.85 0
1141205 6136 0 169,177 4016563 23.75 23.90 23.65 23.90 0
1141205 6139 0 2,900,163 1336802224 458.00 467.00 452.50 466.00 8
1141205 6141 0 189,772 2091971 11.15 11.20 10.95 11.05 0
1141205 6142 0 139,784 1303359 9.33 9.39 9.25 9.33 0
1141205 6152 0 226,207 1914926 8.50 8.58 8.41 8.52 0
1141205 6153 0 4,088,142 66742624 16.50 16.60 16.10 16.45 0
1141205 6155 0 4,960,157 206180866 42.35 42.80 40.80 42.10 0
1141205 6164 0 117,347 1177452 10.10 10.10 9.97 10.00 0
1141205 6165 0 604,032 29630920 49.80 49.80 48.95 49.00 0
1141205 6166 0 2,696,123 179967890 66.90 68.10 65.30 65.60 0
1141205 6168 0 158,119 3090723 19.85 19.85 19.35 19.50 0
1141205 6176 0 841,956 99166513 118.00 118.50 117.50 117.50 0
1141205 6177 0 436,522 21019224 48.25 48.65 47.85 48.30 0
1141205 6183 0 13,040 1246271 95.80 95.80 95.20 95.60 0
1141205 6184 0 45,102 2178841 48.40 48.40 48.10 48.10 0
1141205 6189 0 386,575 17584823 46.00 46.05 45.25 45.40 0
1141205 6191 0 6,395,187 771378872 120.50 122.00 119.00 121.50 1
1141205 6192 0 68,439 7072240 103.50 104.00 103.00 103.00 0
1141205 6196 0 492,246 111683996 227.50 230.00 225.00 227.00 0
1141205 6197 0 539,624 74557660 138.00 139.50 137.00 138.50 0
1141205 6201 0 3,505 199084 56.40 57.00 56.40 57.00 0
1141205 6202 0 307,060 11652553 38.10 38.35 37.75 38.00 0
1141205 6205 0 74,200 2833099 38.40 38.40 38.05 38.20 0
1141205 6206 0 207,145 19752386 95.60 96.00 94.70 94.70 0
1141205 6209 0 7,475,240 422195784 57.30 57.80 55.00 56.30 0
1141205 6213 0 3,451,790 369965274 106.50 109.00 105.00 108.50 2
1141205 6214 0 456,075 55227109 123.00 123.00 120.00 120.50 -2
1141205 6215 0 13,826,143 1621177446 117.00 120.50 113.00 113.50 1
1141205 6216 0 77,239 2060929 26.55 26.85 26.55 26.70 0
1141205 6224 0 70,152 2929595 42.15 42.15 41.60 41.65 0
1141205 6225 0 5,727 96415 16.85 16.90 16.85 16.90 0
1141205 6226 0 104,408 704203 6.77 6.77 6.70 6.70 0
1141205 6230 0 91,817 10849757 118.50 121.50 116.00 116.00 -2
1141205 6235 0 404,179 24141276 60.20 60.60 59.40 59.40 0
1141205 6239 0 3,762,356 588833052 156.50 157.50 155.00 157.00 1
1141205 6243 0 66,419 1942230 29.25 29.55 29.10 29.15 0
1141205 6257 0 2,220,925 203106589 91.70 92.30 91.00 91.20 -1
1141205 6269 0 774,505 44416489 57.70 57.80 56.90 57.80 0
1141205 6271 0 886,001 109536061 125.00 125.00 122.50 123.50 -1
1141205 6277 0 174,074 11143154 64.40 64.40 63.60 64.00 0
1141205 6278 0 571,972 58435252 103.00 103.50 101.50 102.00 -1
1141205 6281 0 57,173 3654088 64.30 64.30 63.80 63.90 0
1141205 6282 0 6,739,766 255683214 37.80 38.25 37.60 38.05 0
1141205 6283 0 288,229 7613490 26.85 27.15 26.15 26.30 0
1141205 6285 0 2,175,771 221416300 103.00 103.50 101.00 102.00 -1
1141205 6405 0 96,636 2494335 26.30 26.30 25.40 26.15 0
1141205 6409 0 801,112 848836180 1080.00 1080.00 1040.00 1050.00 -30
1141205 6412 0 412,481 38420771 93.10 94.00 92.50 93.80 0
1141205 6414 0 225,217 65367803 291.00 293.00 288.00 290.50 0
1141205 6415 0 4,805,631 1002847668 216.00 216.50 204.00 205.00 -10
1141205 6416 0 174,550 14246401 82.50 82.60 81.20 81.60 -1
1141205 6423 0 10,946 852768 77.70 78.20 77.50 77.50 0
1141205 6426 0 408,377 31784144 79.50 79.60 77.20 77.60 -1
1141205 6431 0 870,838 22555378 26.10 26.70 25.40 26.40 0
1141205 6438 0 958,174 134618286 139.50 142.50 138.50 139.50 0
1141205 6442 0 695,673 833939470 1210.00 1230.00 1185.00 1185.00 -15
1141205 6443 0 1,083,424 14170048 13.10 13.20 13.05 13.05 0
1141205 6446 0 1,735,387 887319063 518.00 520.00 505.00 513.00 -4
1141205 6449 0 472,820 81572548 175.00 176.50 171.00 173.50 0
1141205 6451 0 572,941 89579881 157.00 158.50 155.00 157.00 -1
1141205 6456 0 685,461 28901896 42.55 42.55 41.85 42.20 0
1141205 6464 0 6,091 479282 78.90 79.00 78.60 78.60 0
1141205 6472 0 606,511 321213982 529.00 542.00 523.00 525.00 -1
1141205 6477 0 249,902 8655267 35.15 35.25 34.35 34.70 0
1141205 6491 0 413,790 124417867 305.00 305.00 299.00 300.00 -5
1141205 6504 0 69,206 2956720 43.40 43.80 42.00 42.60 0
1141205 6505 0 7,173,103 369215827 53.00 53.00 50.80 51.50 -1
1141205 6515 0 582,234 1506320450 2565.00 2630.00 2510.00 2560.00 -10
1141205 6525 0 63,842 4808624 75.50 75.70 75.10 75.20 0
1141205 6526 0 167,001 76473321 458.50 463.00 454.00 458.50 -3
1141205 6531 0 1,838,917 731738179 396.50 404.50 393.50 396.50 0
1141205 6533 0 197,035 53202920 270.00 272.50 269.00 270.00 -1
1141205 6534 0 101,885 9114452 91.60 92.00 88.00 89.10 0
1141205 6541 0 353,855 19994094 57.00 57.50 55.70 56.50 0
1141205 6550 0 546,401 16460085 31.20 31.20 29.90 29.90 -1
1141205 6552 0 86,784 2170819 24.95 25.15 24.80 25.10 0
1141205 6558 0 533,459 20075194 38.40 38.40 37.40 37.75 0
1141205 6573 0 282,973 4541556 15.65 16.30 15.65 16.10 0
1141205 6579 0 56,815 6310592 111.00 112.00 110.00 110.50 0
1141205 6581 0 22,807 2467484 107.50 110.00 107.00 108.50 -1
1141205 6582 0 25,444 872852 34.50 34.50 34.00 34.50 0
1141205 6585 0 45,496 4193458 94.10 94.10 91.50 92.10 -1
1141205 6589 0 546,737 41141091 75.60 76.90 74.10 75.30 0
1141205 6591 0 239,683 18400226 76.70 77.40 76.20 76.60 0
1141205 6592 0 126,196 7889826 62.90 62.90 62.20 62.70 0
1141205 6592A 0 2,000 195000 97.50 97.50 97.50 97.50 0
1141205 6592B 0 1,073 105143 98.00 98.00 98.00 98.00 0
1141205 6598 0 25,242 544242 21.60 21.65 21.50 21.55 0
1141205 6605 0 368,499 52733334 143.00 145.00 142.00 143.00 0
1141205 6606 0 39,351 990705 25.20 25.20 25.10 25.10 0
1141205 6614 0 342,246 17513327 49.50 52.70 49.50 51.10 2
1141205 6625 0 75,110 6413223 85.30 85.60 85.00 85.40 0
1141205 6641 0 36,099 699330 19.40 19.45 19.20 19.45 0
1141205 6645 0 11,897 225350 18.90 19.00 18.90 18.95 0
1141205 6655 0 1,125 127745 113.50 113.50 113.50 113.50 -3
1141205 6657 0 151,600 6665306 44.50 44.50 43.65 44.25 0
1141205 6658 0 262,255 13454683 50.70 52.60 50.20 50.40 0
1141205 6666 0 3,118 138347 44.20 44.65 44.20 44.65 0
1141205 6668 0 99,727 3839242 38.75 39.05 38.20 38.60 0
1141205 6669 0 1,764,331 8252960795 4550.00 4745.00 4550.00 4685.00 140
1141205 6670 0 428,457 109357166 257.50 257.50 254.00 254.50 -1
1141205 6671 0 4,079 147213 36.10 36.10 36.05 36.05 0
1141205 6672 0 217,012 18837462 87.00 87.50 86.40 86.80 0
1141205 6674 0 24,000 491450 20.50 20.60 20.40 20.55 0
1141205 6689 0 111,801 7267266 66.00 66.20 64.30 64.60 -1
1141205 6691 0 608,134 301192189 484.50 502.00 484.50 494.50 10
1141205 6695 0 168,333 7425525 44.65 44.65 43.65 44.05 0
1141205 6698 0 110,887 3365953 30.50 31.00 29.85 29.90 0
1141205 6706 0 8,467,226 907086452 105.50 109.00 105.00 108.50 1
1141205 6715 0 46,733 4252272 90.70 93.20 90.50 90.90 0
1141205 6719 0 340,792 68694105 205.50 206.50 199.00 200.50 -5
1141205 6742 0 244,845 11365775 46.20 47.25 45.85 46.75 0
1141205 6743 0 88,012 2545354 29.20 29.25 28.75 28.90 0
1141205 6753 0 470,819 57279424 122.00 123.50 120.50 122.00 -1
1141205 6754 0 6,570 307943 46.95 47.00 46.80 46.85 0
1141205 6756 0 135,589 10642018 79.20 79.90 77.60 78.20 0
1141205 6757 0 2,100,165 147097428 70.00 70.60 69.30 69.30 0
1141205 6768 0 559,538 66971255 120.50 121.50 118.50 119.00 -1
1141205 6770 0 109,410,515 3552698031 32.15 33.10 31.70 32.90 0
1141205 6771 0 58,497 2719302 46.75 47.00 46.15 46.20 0
1141205 6776 0 959,670 47334803 49.65 49.80 48.80 49.30 -1
1141205 6781 0 2,008,521 2816488415 1405.00 1440.00 1375.00 1395.00 -10
1141205 6782 0 98,612 17031836 173.00 174.00 171.00 173.50 2
1141205 6789 0 1,217,413 325963476 272.00 273.00 265.00 268.00 -2
1141205 6790 0 90,780 3540899 39.10 39.15 38.80 38.90 0
1141205 6792 0 38,283 1931648 51.40 51.40 49.50 50.80 0
1141205 6794 0 54,155 4333017 80.20 80.40 79.50 80.20 0
1141205 6796 0 42,680 4022081 94.10 94.50 93.60 94.20 0
1141205 6799 0 218,919 18319125 85.20 85.20 82.50 83.10 -2
1141205 6805 0 2,955,522 4638218065 1560.00 1610.00 1535.00 1550.00 15
1141205 6806 0 1,402,498 56866738 40.90 41.15 40.15 40.20 0
1141205 6807 0 22,000 1010950 46.00 46.35 45.85 46.10 0
1141205 6830 0 177,492 29801501 169.50 169.50 166.50 169.00 0
1141205 6831 0 2,385,892 584496794 250.00 254.00 236.00 241.00 -15
1141205 6834 0 171,158 4794301 28.70 28.70 27.70 28.00 0
1141205 6835 0 99,613 3974503 40.00 40.40 39.30 39.35 0
1141205 6838 0 113,778 3190372 28.45 28.45 27.85 28.00 0
1141205 6854 0 397,193 51264415 133.00 134.00 127.50 128.50 -4
1141205 6861 0 52,757 3163348 60.90 60.90 59.50 59.50 0
1141205 6862 0 212,587 35990863 173.00 173.00 168.00 169.50 -3
1141205 6863 0 111,267 12652014 116.00 116.00 112.50 112.50 -4
1141205 6869 0 500,113 46996689 94.60 94.90 93.40 93.90 -1
1141205 6873 0 330,745 33968639 102.50 103.50 101.50 103.50 1
1141205 6885 0 146,258 4174309 28.85 28.95 28.30 28.35 0
1141205 6887 0 400 24760 0
1141205 6890 0 1,482,466 419506523 287.00 287.00 280.00 283.00 -3
1141205 6901 0 200,412 3354605 16.85 16.95 16.60 16.70 0
1141205 6902 0 9,032 711704 79.90 79.90 78.00 78.50 0
1141205 6906 0 17,043 1476524 85.90 89.00 85.80 86.70 0
1141205 6909 0 61,051 2201603 36.30 36.40 35.80 36.10 0
1141205 6914 0 12,449 1860647 149.50 150.00 149.00 150.00 0
1141205 6916 0 25,000 436800 17.45 17.60 17.35 17.60 0
1141205 6918 0 14,101 1221557 86.60 86.80 86.30 86.80 0
1141205 6919 0 44,341,307 7812186805 184.50 188.00 166.00 167.50 -15
1141205 6923 0 268,826 27959144 105.50 105.50 103.50 103.50 -2
1141205 6924 0 38,004 2313352 61.90 62.90 59.90 62.30 1
1141205 6928 0 52,644 2687410 52.40 52.40 50.70 50.70 0
1141205 6931 0 164,277 11261331 68.70 69.00 68.20 68.20 0
1141205 6933 0 203,237 32941512 162.00 165.50 160.00 162.00 1
1141205 6936 0 37,219 1295558 35.00 35.00 34.60 34.60 0
1141205 6937 0 101,791 21943701 218.00 218.00 214.00 215.50 -2
1141205 6944 0 1,724,223 1040130564 593.00 613.00 590.00 601.00 14
1141205 6949 0 126,528 46691904 373.50 375.50 364.50 367.00 -6
1141205 6951 0 23,985 1736630 72.50 72.50 72.30 72.40 0
1141205 6952 0 2,000 85650 42.80 42.85 42.80 42.85 0
1141205 6955 0 3,106 469418 151.00 151.50 150.50 151.50 0
1141205 6957 0 120,290 25399335 212.00 214.50 208.50 212.00 2
1141205 6958 0 25,375 401118 15.85 15.90 15.75 15.80 0
1141205 6962 0 2,307,854 94576436 41.70 41.70 40.70 40.90 0
1141205 6965 0 231,018 19619984 83.60 86.50 82.20 86.50 3
1141205 6969 0 27,000 863400 32.50 32.50 31.50 31.50 0
1141205 6988 0 38,000 555750 14.75 14.85 14.50 14.65 0
1141205 6994 0 1,047,432 102945773 95.20 101.00 93.80 97.50 1
1141205 7610 0 386,097 41654950 110.00 112.00 105.50 106.50 -1
1141205 7631 0 0 0
1141205 7705 0 26,918 1085255 40.60 40.60 40.20 40.35 0
1141205 7711 0 507,130 143409215 282.50 285.00 279.00 284.00 7
1141205 7721 0 81,646 4087838 49.40 50.80 49.10 50.80 0
1141205 7722 0 112,866 66151786 594.00 599.00 575.00 576.00 -10
1141205 7730 0 43,050 3558500 81.00 83.50 81.00 83.50 1
1141205 7732 0 102,000 4088900 39.95 40.10 39.95 40.00 0
1141205 7736 0 10,254 944091 92.10 92.10 92.00 92.10 0
1141205 7740 0 93,111 14408553 149.50 157.00 149.50 155.00 7
1141205 7749 0 70,435 32081856 454.50 458.00 450.00 455.00 -3
1141205 7750 0 361,198 286132505 796.00 806.00 777.00 780.00 -33
1141205 7765 0 19,325 5260233 272.50 273.00 271.00 272.50 -1
1141205 7769 0 906,797 2673262575 3000.00 3000.00 2900.00 2960.00 -85
1141205 7780 0 103,973 19207760 184.00 187.00 183.00 186.00 2
1141205 7786 0 352,487 58918283 168.50 168.50 165.00 166.50 -1
1141205 7788 0 973,227 121532142 119.00 128.00 116.00 128.00 11
1141205 7791 0 41,037 3030194 73.40 74.30 73.30 74.10 0
1141205 7799 0 993,960 594650325 570.00 617.00 563.00 611.00 50
1141205 8011 0 812,239 17700356 21.90 22.20 21.30 21.45 0
1141205 8016 0 439,645 78360754 180.00 181.00 177.00 179.50 0
1141205 8021 0 14,253,147 1904879048 133.00 135.50 130.00 135.00 2
1141205 8028 0 2,644,635 424438976 160.50 164.00 158.50 159.00 -1
1141205 8033 0 1,059,284 143502334 137.50 137.50 135.00 135.50 -2
1141205 8039 0 12,335,216 961138946 78.50 78.80 77.00 77.80 0
1141205 8045 0 592,084 51897964 81.90 91.30 81.90 88.80 5
1141205 8046 0 20,809,323 5585993366 259.00 276.50 258.50 270.00 11
1141205 8070 0 2,458,007 112260347 46.80 46.90 45.30 45.55 0
1141205 8072 0 169,926 5152807 30.40 30.80 30.10 30.15 0
1141205 8081 0 301,920 61676517 206.00 208.00 203.00 204.50 -1
1141205 8101 0 18,152 311301 17.15 17.15 17.15 17.15 0
1141205 8104 0 458,528 13913138 31.30 31.30 30.10 30.20 0
1141205 8105 0 503,061 5486188 11.10 11.10 10.80 10.95 0
1141205 8110 0 92,326,126 3618560099 37.90 40.95 37.25 39.60 2
1141205 8112 0 77,819,958 5678552215 71.60 75.50 68.60 75.10 6
1141205 8112A 0 4,090 178883 43.70 43.75 43.70 43.75 0
1141205 8114 0 1,516,421 264346912 178.50 178.50 170.50 174.00 -10
1141205 8131 0 15,789,861 713518254 43.70 46.40 43.40 45.25 0
1141205 8150 0 14,084,925 609046860 44.10 44.10 42.40 43.55 0
1141205 8162 0 13,000 441450 34.05 34.05 33.75 33.75 0
1141205 8163 0 1,043,379 32187669 31.50 31.50 30.60 30.75 0
1141205 8201 0 23,033 335723 14.70 14.70 14.45 14.65 0
1141205 8210 0 858,651 768672838 893.00 903.00 890.00 891.00 -1
1141205 8213 0 149,737 4972400 33.55 33.55 33.10 33.10 0
1141205 8215 0 757,291 14610784 19.75 19.75 19.05 19.40 0
1141205 8222 0 226,336 9361192 41.50 41.55 41.25 41.30 0
1141205 8249 0 506,849 26727827 53.20 53.60 52.20 52.30 0
1141205 8261 0 311,057 27837179 90.10 90.10 88.80 89.80 0
1141205 8271 0 8,075,510 776718174 96.70 97.40 95.20 95.90 -3
1141205 8341 0 63,285 5102039 80.80 80.90 80.40 80.50 0
1141205 8367 0 19,124 851139 44.60 44.60 44.50 44.50 0
1141205 8374 0 2,671,814 242286337 87.50 91.60 87.50 91.60 8
1141205 8404 0 507,292 12829064 25.20 25.45 25.05 25.45 0
1141205 8411 0 99,289 1205372 12.25 12.25 12.05 12.05 0
1141205 8422 0 7,408,958 172068662 23.20 23.45 23.00 23.40 0
1141205 8429 0 137,125 1049503 7.75 7.75 7.61 7.66 0
1141205 8438 0 100,307 2916366 29.15 29.50 28.90 28.95 0
1141205 8442 0 73,261 5343452 72.90 73.30 72.60 73.20 0
1141205 8443 0 283,082 3161161 11.15 11.40 10.90 11.10 0
1141205 8454 0 361,794 76840979 213.50 214.50 211.50 212.00 -2
1141205 8462 0 78,382 12116410 154.50 156.00 153.50 154.50 0
1141205 8463 0 250,628 6912720 27.60 28.00 27.05 27.50 0
1141205 8464 0 1,044,139 407050355 382.00 394.50 382.00 393.00 11
1141205 8466 0 17,000 386350 22.95 22.95 22.65 22.65 0
1141205 8467 0 33,379 5291447 159.00 160.50 156.00 158.00 -2
1141205 8473 0 97,099 3500487 36.05 36.25 35.85 36.10 0
1141205 8476 0 45,237 790887 17.60 17.65 17.35 17.55 0
1141205 8478 0 134,758 27007031 202.00 202.50 199.00 200.50 0
1141205 8481 0 11,220 462250 41.05 41.30 41.05 41.25 0
1141205 8482 0 6,007 300450 50.20 50.20 49.90 49.90 0
1141205 8487 0 18,262 1397246 78.00 78.00 76.00 76.50 0
1141205 8488 0 52,200 532200 10.10 10.40 10.05 10.20 0
1141205 8499 0 605,064 189713728 299.00 327.50 292.50 327.50 29
1141205 8926 0 784,322 32420259 41.60 41.60 41.20 41.30 0
1141205 8940 0 22,532 455245 20.25 20.50 20.15 20.15 0
1141205 8996 0 7,645,766 4109987647 541.00 554.00 525.00 529.00 -4
1141205 9103 0 280,632 1301162 4.71 4.71 4.58 4.62 0
1141205 910322 0 6,559 156693 24.00 24.00 23.80 23.80 0
1141205 9105 0 6,944,788 40697302 5.89 5.93 5.83 5.84 0
1141205 910861 0 54,002 298631 5.53 5.53 5.53 5.53 0
1141205 9110 0 1,000 3020 3.02 3.02 3.02 3.02 0
1141205 911608 0 28,000 78020 2.80 2.80 2.76 2.80 0
1141205 911622 0 7,000 27260 3.86 3.93 3.85 3.89 0
1141205 911868 0 4,689,400 6478232 1.33 1.46 1.31 1.35 0
1141205 912000 0 966,230 2659658 2.80 2.81 2.71 2.74 0
1141205 9136 0 41,010 289680 7.11 7.11 7.04 7.08 0
1141205 9802 0 867,530 99406502 115.00 116.50 113.50 115.00 0
1141205 9902 0 269,855 4599072 17.30 17.30 16.85 16.85 0
1141205 9904 0 7,987,342 247835510 31.40 31.40 30.90 30.95 0
1141205 9905 0 56,176 1125786 20.05 20.10 20.00 20.05 0
1141205 9906 0 56,402 2783650 48.90 49.85 48.85 49.55 0
1141205 9907 0 2,957,765 54752603 18.70 18.70 18.40 18.60 0
1141205 9908 0 40,877 1230410 30.00 30.15 30.00 30.15 0
1141205 9910 0 979,373 122026998 128.50 128.50 123.00 124.50 -4
1141205 9911 0 106,547 8964211 84.00 84.40 83.80 84.20 0
1141205 9912 0 19,834 235582 11.85 11.90 11.85 11.90 0
1141205 9914 0 806,477 74288218 93.70 93.70 91.40 92.30 -1
1141205 9917 0 279,212 29917619 107.00 107.50 107.00 107.50 0
1141205 9918 0 26,103 1036286 39.70 39.70 39.70 39.70 0
1141205 9919 0 240,745 4069669 17.10 17.20 16.80 16.80 0
1141205 9921 0 924,598 92831515 102.00 102.00 99.40 101.50 0
1141205 9924 0 137,031 7397019 54.00 54.20 53.80 54.00 0
1141205 9925 0 71,421 2906871 40.70 40.75 40.65 40.75 0
1141205 9926 0 8,047 402250 50.00 50.00 49.90 49.90 0
1141205 9927 0 95,788 6677436 69.60 70.00 69.50 70.00 0
1141205 9928 0 13,110 233963 17.85 18.00 17.70 17.80 0
1141205 9929 0 1,202 13098 10.90 10.90 10.90 10.90 0
1141205 9930 0 84,412 6039829 71.30 72.00 71.10 71.60 0
1141205 9931 0 12,217 418377 34.25 34.30 34.20 34.20 0
1141205 9933 0 3,081,182 104251353 33.95 34.05 33.60 33.95 0
1141205 9934 0 497,738 4972863 9.97 10.10 9.91 10.00 0
1141205 9935 0 80,728 1656510 20.70 20.70 20.45 20.55 0
1141205 9937 0 106,352 6279704 58.20 59.50 58.20 59.40 1
1141205 9938 0 544,659 30377703 56.30 56.40 55.60 55.70 0
1141205 9939 0 550,138 69072760 126.50 127.00 125.00 125.00 -1
1141205 9940 0 530,712 12240007 22.90 23.25 22.85 23.00 0
1141205 9941 0 433,990 40460040 93.30 93.70 92.70 93.50 0
1141205 9941A 0 51,000 2564700 50.30 50.30 50.20 50.30 0
1141205 9942 0 52,276 5463169 104.00 105.00 104.00 104.50 0
1141205 9943 0 24,470 1513272 61.40 62.20 61.40 62.20 0
1141205 9944 0 17,261 288305 16.65 16.75 16.65 16.75 0
1141205 9945 0 3,680,377 109327155 30.00 30.00 29.55 29.65 0
1141205 9946 0 267,386 4902637 18.15 18.65 18.15 18.35 0
1141205 9955 0 492,437 15295105 31.15 31.30 30.80 31.15 0
1141205 9958 0 302,658 42363136 140.50 141.00 139.00 140.00 0

*參考自政府開放平台

瀏覽人次 443次