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
1141209 0050 0 50,671,148 3225750796 63.80 63.85 63.55 63.60 0
1141209 0051 0 38,832 3528840 90.95 91.10 90.70 90.70 0
1141209 0052 0 46,234,204 1702077805 37.00 37.00 36.72 36.77 0
1141209 0053 0 6,043 828883 137.30 137.60 137.25 137.25 0
1141209 0055 0 189,577 5759970 30.27 30.41 30.27 30.41 0
1141209 0056 0 21,617,653 791107821 36.65 36.69 36.56 36.58 0
1141209 0057 0 9,413 1752057 186.60 186.60 186.00 186.00 0
1141209 0061 0 152,565 3458205 22.63 22.72 22.59 22.59 0
1141209 006203 0 8,552 989073 115.55 115.90 115.55 115.55 0
1141209 006204 0 6,383 913964 143.50 143.50 143.05 143.15 0
1141209 006205 0 360,996 13864253 38.56 38.56 38.35 38.35 0
1141209 006206 0 107,321 3869740 36.19 36.19 35.92 35.97 0
1141209 006207 0 168,198 5038869 29.90 30.00 29.89 29.90 0
1141209 006208 0 3,319,100 483487831 146.00 146.05 145.45 145.45 0
1141209 00625K 0 0 0
1141209 00631L 0 2,029,217 705160816 349.00 349.00 346.40 346.50 -1
1141209 00632R 0 19,597,160 330019223 16.79 16.88 16.79 16.86 0
1141209 00633L 0 3,792,225 189304526 50.00 50.20 49.53 49.82 0
1141209 00634R 0 155,000 499580 3.23 3.24 3.21 3.24 0
1141209 00635U 0 3,073,081 138297174 45.07 45.08 44.90 44.91 0
1141209 00636 0 1,090,936 28985648 26.66 26.66 26.50 26.58 0
1141209 00636K 0 200 1716 8.58 8.58 8.58 8.58 0
1141209 00637L 0 34,050,822 695686711 20.40 20.55 20.26 20.37 0
1141209 00638R 0 73,000 497170 6.85 6.85 6.80 6.82 0
1141209 00639 0 1,092,074 16463063 15.09 15.14 15.00 15.01 0
1141209 00640L 0 170,401 13006571 76.25 76.50 76.00 76.05 0
1141209 00641R 0 766,176 3548613 4.64 4.64 4.62 4.63 0
1141209 00642U 0 7,788,976 119743853 15.40 15.40 15.35 15.36 0
1141209 00643 0 2,843,070 46398148 16.36 16.38 16.27 16.27 0
1141209 00643K 0 0 0
1141209 00645 0 197,131 9318273 47.24 47.31 47.20 47.24 0
1141209 00646 0 1,907,128 127832388 67.20 67.20 66.95 66.95 0
1141209 00647L 0 293,325 34209248 116.70 116.75 116.35 116.35 -1
1141209 00648R 0 603,051 2619831 4.33 4.35 4.33 4.35 0
1141209 00650L 0 11,279,501 197047137 17.73 17.76 17.30 17.30 0
1141209 00651R 0 396,849 2117566 5.30 5.36 5.30 5.36 0
1141209 00652 0 395,691 14583559 37.22 37.22 36.73 36.82 0
1141209 00653L 0 329,341 18907035 58.65 58.65 57.10 57.35 -1
1141209 00654R 0 89,498 561206 6.26 6.28 6.25 6.25 0
1141209 00655L 0 2,986,601 103869147 34.82 35.00 34.50 34.70 0
1141209 00656R 0 286,000 1729720 6.04 6.06 6.01 6.02 0
1141209 00657 0 21,874 1300627 59.45 59.60 59.40 59.40 0
1141209 00657K 0 200 3826 19.13 19.13 19.13 19.13 0
1141209 00660 0 87,319 3617910 41.51 41.58 41.35 41.39 0
1141209 00661 0 123,943 8066737 65.05 65.30 64.95 65.00 0
1141209 00662 0 4,005,507 411854997 103.20 103.20 102.65 102.70 0
1141209 00663L 0 4,557,953 206707212 45.56 45.56 45.20 45.25 0
1141209 00664R 0 6,158,102 16793003 2.72 2.74 2.72 2.74 0
1141209 00665L 0 44,308,880 488456279 11.20 11.25 10.88 10.88 0
1141209 00666R 0 120,030 1056472 8.75 8.84 8.75 8.83 0
1141209 00668 0 416,912 22615983 54.40 54.40 54.15 54.20 0
1141209 00668K 0 200 3486 17.43 17.43 17.43 17.43 0
1141209 00669R 0 1,031,150 5916931 5.74 5.74 5.73 5.73 0
1141209 00670L 0 1,041,853 174410692 167.80 167.85 167.00 167.00 -1
1141209 00671R 0 5,645,730 15925428 2.81 2.83 2.81 2.83 0
1141209 00673R 0 8,334,236 233027798 27.93 28.02 27.93 28.01 0
1141209 00674R 0 565,310 3433855 6.09 6.09 6.06 6.09 0
1141209 00675L 0 1,468,614 202385721 138.30 138.50 137.40 137.55 0
1141209 00676R 0 1,910,803 17687078 9.25 9.28 9.24 9.26 0
1141209 00678 0 209,073 7195084 34.40 34.43 34.36 34.39 0
1141209 00680L 0 36,947,101 269298268 7.29 7.32 7.27 7.29 0
1141209 00681R 0 28,000 579490 20.69 20.71 20.69 20.70 0
1141209 00682U 0 20,317 412595 20.31 20.31 20.31 20.31 0
1141209 00683L 0 64,235 1350292 21.05 21.05 21.01 21.01 0
1141209 00684R 0 312,029 4853111 15.57 15.57 15.54 15.54 0
1141209 00685L 0 359,579 44511938 124.35 124.40 123.35 123.40 0
1141209 00686R 0 1,462,981 2430111 1.66 1.67 1.65 1.66 0
1141209 00688L 0 9,771,108 71074187 7.28 7.30 7.26 7.27 0
1141209 00689R 0 151,000 3245000 21.49 21.50 21.49 21.50 0
1141209 00690 0 408,065 17734530 43.60 43.60 43.37 43.37 0
1141209 00692 0 762,264 42780916 56.30 56.30 56.00 56.05 0
1141209 00693U 0 1,819,463 38213725 21.00 21.02 20.98 21.00 0
1141209 00700 0 388,063 7076986 18.35 18.45 18.14 18.14 0
1141209 00701 0 1,295,269 36353277 28.03 28.12 28.01 28.09 0
1141209 00702 0 125,702 2860439 22.90 22.90 22.73 22.75 0
1141209 00703 0 63,447 1368433 21.71 21.71 21.51 21.51 0
1141209 00706L 0 2,574,964 53603464 20.79 20.86 20.78 20.81 0
1141209 00707R 0 0 0
1141209 00708L 0 3,037,856 259215930 85.40 85.60 85.00 85.00 -1
1141209 00709 0 28,808 1023061 35.56 35.56 35.48 35.49 0
1141209 00710B 0 173,695 3308246 19.03 19.05 19.03 19.05 0
1141209 00711B 0 118,019 1933060 16.43 16.43 16.36 16.36 0
1141209 00712 0 34,751,566 318317027 9.17 9.18 9.15 9.17 0
1141209 00713 0 4,874,768 245734925 50.50 50.60 50.30 50.30 0
1141209 00714 0 272,665 5401604 19.83 19.88 19.80 19.83 0
1141209 00717 0 70,435 1042557 14.78 14.83 14.78 14.80 0
1141209 00728 0 81,835 3006174 37.00 37.00 36.66 36.70 0
1141209 00730 0 127,340 2842702 22.25 22.42 22.22 22.26 0
1141209 00731 0 578,861 38953080 67.35 67.35 67.15 67.30 0
1141209 00733 0 327,357 15106322 46.22 46.35 45.99 46.03 0
1141209 00735 0 209,995 10461782 49.85 49.97 49.00 49.00 0
1141209 00736 0 105,577 2891234 27.59 27.59 27.38 27.38 0
1141209 00737 0 77,323 2832569 36.64 36.73 36.59 36.59 0
1141209 00738U 0 3,230,848 155672452 48.07 48.45 47.97 48.21 0
1141209 00739 0 82,703 2130807 25.82 25.84 25.66 25.66 0
1141209 00752 0 3,204,687 84271479 26.50 26.52 26.10 26.10 0
1141209 00753L 0 20,653,325 257586798 12.68 12.71 12.35 12.36 0
1141209 00757 0 1,353,795 166257878 122.90 123.10 122.60 122.60 0
1141209 00762 0 180,494 15481193 86.00 86.00 85.60 85.60 0
1141209 00763U 0 755,317 22409763 29.78 29.79 29.55 29.59 0
1141209 00770 0 279,030 16412475 58.70 58.90 58.70 58.80 0
1141209 00771 0 20,313 323163 15.88 15.94 15.88 15.94 0
1141209 00775B 0 2,032 65652 32.43 32.43 32.43 32.43 0
1141209 00783 0 102,082 2468217 24.18 24.29 24.13 24.13 0
1141209 00830 0 9,545,967 566547687 59.55 59.65 59.25 59.25 0
1141209 00850 0 468,088 25471777 54.40 54.55 54.30 54.35 0
1141209 00851 0 17,528 982743 56.15 56.15 56.05 56.10 0
1141209 00852L 0 265,481 7978869 30.07 30.12 30.04 30.08 0
1141209 00861 0 274,742 15187191 55.40 55.55 54.30 55.30 0
1141209 00865B 0 2,299,606 107269062 46.59 46.75 46.59 46.65 0
1141209 00875 0 132,176 5250689 39.76 39.76 39.58 39.58 0
1141209 00876 0 120,321 6111792 51.10 51.10 50.70 50.80 0
1141209 00878 0 30,976,788 658830670 21.31 21.34 21.23 21.27 0
1141209 00881 0 6,158,267 196419321 32.00 32.00 31.81 31.82 0
1141209 00882 0 13,175,524 200525430 15.39 15.39 15.16 15.18 0
1141209 00885 0 7,396,578 128251257 17.33 17.47 17.23 17.23 0
1141209 00891 0 7,254,852 142703538 19.70 19.73 19.62 19.65 0
1141209 00892 0 695,705 15040825 21.56 21.70 21.56 21.60 0
1141209 00893 0 1,457,412 47397848 32.53 32.65 32.47 32.50 0
1141209 00894 0 1,756,514 46738772 26.54 26.71 26.51 26.59 0
1141209 00895 0 517,201 20129131 38.93 39.02 38.87 38.89 0
1141209 00896 0 5,877,566 115554612 19.69 19.69 19.63 19.64 0
1141209 00897 0 470,927 4138044 8.80 8.81 8.77 8.78 0
1141209 00898 0 305,360 2392485 7.89 7.89 7.82 7.82 0
1141209 00899 0 96,000 1923825 20.06 20.06 20.02 20.04 0
1141209 00900 0 12,288,458 164316287 13.35 13.40 13.34 13.37 0
1141209 00901 0 346,388 8506362 24.61 24.64 24.50 24.53 0
1141209 00902 0 1,918,945 25685075 13.45 13.45 13.34 13.34 0
1141209 00903 0 472,691 8393288 17.74 17.81 17.73 17.73 0
1141209 00904 0 1,951,393 43545121 22.35 22.36 22.26 22.29 0
1141209 00905 0 1,050,906 17779756 16.95 16.97 16.89 16.89 0
1141209 00907 0 283,854 4297352 15.18 15.18 15.12 15.13 0
1141209 00908 0 473,980 6368834 13.51 13.51 13.43 13.44 0
1141209 00909 0 2,018,164 85338743 42.28 42.44 42.22 42.22 0
1141209 00910 0 802,046 32334111 40.15 40.37 40.15 40.29 0
1141209 00911 0 386,417 12988177 33.55 33.70 33.55 33.62 0
1141209 00912 0 113,416 2399640 21.18 21.25 21.09 21.09 0
1141209 00913 0 195,168 4754575 24.36 24.39 24.31 24.35 0
1141209 00915 0 2,798,280 62581036 22.40 22.42 22.31 22.38 0
1141209 00916 0 152,496 4126687 27.26 27.26 27.00 27.04 0
1141209 00917 0 65,513 1596568 24.28 24.49 24.28 24.38 0
1141209 00918 0 15,956,597 362926554 22.76 22.80 22.70 22.72 0
1141209 00919 0 47,370,031 1039226770 21.94 21.98 21.90 21.94 0
1141209 00920 0 85,545 1562320 18.35 18.35 18.25 18.27 0
1141209 00921 0 333,535 5858505 17.55 17.61 17.51 17.52 0
1141209 00922 0 5,851,067 147678694 25.26 25.29 25.19 25.19 0
1141209 00923 0 1,144,489 29109964 25.49 25.50 25.38 25.38 0
1141209 00924 0 2,041,676 59453359 29.20 29.21 29.08 29.10 0
1141209 00926 0 1,784,315 43999043 24.64 24.70 24.64 24.65 0
1141209 00927 0 2,887,688 61219835 21.24 21.25 21.14 21.17 0
1141209 00929 0 11,108,193 197753231 17.81 17.86 17.76 17.76 0
1141209 00930 0 680,063 11677319 17.21 17.23 17.14 17.14 0
1141209 00932 0 557,648 7910426 14.21 14.22 14.16 14.18 0
1141209 00934 0 657,107 13561781 20.67 20.70 20.61 20.61 0
1141209 00935 0 2,347,958 69333659 29.53 29.64 29.43 29.45 0
1141209 00936 0 1,158,252 18255798 15.78 15.81 15.74 15.74 0
1141209 00938 0 170,551 2862734 16.77 16.82 16.77 16.78 0
1141209 00939 0 6,545,182 92968814 14.20 14.23 14.16 14.18 0
1141209 00940 0 19,088,778 176738075 9.28 9.29 9.24 9.26 0
1141209 00941 0 7,860,275 134669471 17.19 17.19 17.09 17.09 0
1141209 00943 0 118,081 1724696 14.64 14.64 14.60 14.61 0
1141209 00944 0 447,848 6433702 14.39 14.43 14.36 14.36 0
1141209 00945B 0 5,401,119 77717205 14.40 14.42 14.37 14.38 0
1141209 00946 0 3,057,097 29704069 9.74 9.77 9.70 9.72 0
1141209 00947 0 1,217,040 21820661 18.02 18.04 17.79 17.90 0
1141209 00949 0 598,268 10899864 18.28 18.28 18.19 18.19 0
1141209 00951 0 2,164,760 24620481 11.35 11.43 11.32 11.34 0
1141209 00952 0 771,710 9044735 11.73 11.75 11.70 11.71 0
1141209 00953B 0 26,207,225 251893632 9.61 9.63 9.60 9.61 0
1141209 00954 0 1,128,761 13746864 12.15 12.24 12.14 12.15 0
1141209 00956 0 314,276 3474081 11.07 11.08 11.04 11.05 0
1141209 00960 0 590,844 8355101 14.15 14.17 14.11 14.15 0
1141209 00961 0 1,802,737 16874648 9.40 9.40 9.34 9.35 0
1141209 00962 0 353,582 3840077 10.89 10.90 10.82 10.82 0
1141209 00963 0 923,750 10276017 11.17 11.17 11.10 11.13 0
1141209 00964 0 1,656,010 18890327 11.47 11.47 11.36 11.37 0
1141209 00965 0 3,168,839 72146804 22.71 22.80 22.71 22.77 0
1141209 00971 0 1,906,912 32609607 17.13 17.14 17.07 17.08 0
1141209 00972 0 709,604 12430110 17.55 17.56 17.49 17.50 0
1141209 009800 0 1,595,586 17767019 11.16 11.16 11.11 11.12 0
1141209 009801 0 3,482,458 39397727 11.34 11.36 11.30 11.30 0
1141209 009802 0 3,453,313 38241420 11.06 11.10 11.03 11.08 0
1141209 009803 0 2,079,283 26788972 12.90 12.92 12.86 12.87 0
1141209 009804 0 758,527 10879486 14.35 14.38 14.32 14.32 0
1141209 009805 0 3,978,453 49887583 12.62 12.62 12.52 12.54 0
1141209 009808 0 715,545 13810043 19.29 19.32 19.26 19.26 0
1141209 009809 0 2,401,141 25049397 10.46 10.46 10.40 10.43 0
1141209 00980A 0 12,069,396 178269652 14.77 14.84 14.72 14.76 0
1141209 009810 0 629,297 11602031 18.51 18.51 18.41 18.41 0
1141209 009811 0 3,303,513 38715349 11.74 11.75 11.70 11.70 0
1141209 009812 0 1,002,111 10553785 10.55 10.55 10.51 10.51 0
1141209 009813 0 10,555,317 111116575 10.54 10.56 10.51 10.51 0
1141209 00981A 0 66,800,550 1075516296 16.09 16.22 16.04 16.06 0
1141209 00981T 0 1,145,647 11970618 10.46 10.47 10.44 10.44 0
1141209 00982A 0 24,171,706 333990096 13.80 13.90 13.76 13.79 0
1141209 00982D 0 1,321,748 13339142 10.10 10.10 10.08 10.09 0
1141209 00983A 0 2,389,946 29505842 12.37 12.39 12.32 12.33 0
1141209 00983D 0 819,634 8329637 10.18 10.18 10.14 10.15 0
1141209 00984A 0 7,342,959 78244138 10.63 10.68 10.63 10.67 0
1141209 00985A 0 5,508,709 71026827 12.89 12.93 12.86 12.87 0
1141209 00985B 0 5,406,843 55045654 10.18 10.20 10.17 10.18 0
1141209 00986A 0 807,973 9328676 11.51 11.58 11.51 11.54 0
1141209 00988A 0 21,218,069 213914102 10.06 10.11 10.06 10.10 0
1141209 00989A 0 1,184,971 18261390 15.40 15.45 15.38 15.39 0
1141209 01001T 0 523,100 6094299 11.67 11.67 11.64 11.64 0
1141209 01002T 0 15,060 217931 14.47 14.50 14.45 14.50 0
1141209 01004T 0 228,040 2456087 10.78 10.78 10.76 10.77 0
1141209 01007T 0 67,000 897450 13.40 13.40 13.39 13.39 0
1141209 01009T 0 5,000 35030 6.98 7.09 6.96 7.09 0
1141209 01010T 0 41,000 410900 10.02 10.03 10.02 10.03 0
1141209 020000 0 3,000 51950 17.29 17.33 17.29 17.33 0
1141209 020011 0 0 0
1141209 020012 0 0 0
1141209 02001L 0 15,000 741440 49.51 49.60 49.32 49.39 0
1141209 02001R 0 2,000 1760 0.88 0.88 0.88 0.88 0
1141209 020020 0 23,000 353530 15.41 15.41 15.35 15.35 0
1141209 020028 0 41,000 532070 12.98 12.98 12.87 12.87 0
1141209 020029 0 19,000 183330 9.65 9.65 9.63 9.63 0
1141209 020030 0 0 0
1141209 020031 0 6,000 36950 6.16 6.16 6.15 6.15 0
1141209 020032 0 2,000 15460 7.73 7.73 7.73 7.73 0
1141209 020034 0 29,000 217600 7.50 7.51 7.50 7.51 0
1141209 020036 0 31,000 222580 7.18 7.18 7.18 7.18 0
1141209 020037 0 17,000 136230 8.03 8.03 7.98 8.01 0
1141209 020038 0 6,000 44610 7.46 7.46 7.43 7.43 0
1141209 020039 0 12,000 106710 8.90 8.90 8.88 8.88 0
1141209 1101 0 26,111,068 597828827 22.60 23.05 22.55 22.90 0
1141209 1101B 0 9,000 409900 45.50 45.60 45.50 45.60 0
1141209 1102 0 3,305,933 126531578 38.45 38.45 38.10 38.25 0
1141209 1103 0 250,038 3492381 13.85 14.05 13.85 14.05 0
1141209 1104 0 255,275 8117827 31.85 31.90 31.70 31.70 0
1141209 1108 0 142,001 2127265 14.95 15.05 14.90 15.00 0
1141209 1109 0 64,776 1007998 15.60 15.60 15.55 15.55 0
1141209 1110 0 70,600 1169260 16.70 16.70 16.50 16.60 0
1141209 1201 0 259,393 3848363 14.85 14.90 14.80 14.85 0
1141209 1203 0 3,745 149003 39.80 39.95 39.80 39.95 0
1141209 1210 0 1,359,289 70112161 51.80 51.90 51.30 51.80 0
1141209 1213 0 1,206 12273 10.05 10.05 10.05 10.05 0
1141209 1215 0 716,327 102253890 142.00 144.50 142.00 143.00 0
1141209 1216 0 7,313,896 548118699 75.30 75.50 74.80 74.80 0
1141209 1217 0 258,313 2699956 10.45 10.50 10.45 10.45 0
1141209 1218 0 257,934 4663426 18.05 18.10 18.05 18.05 0
1141209 1219 0 156,799 2156852 13.80 13.90 13.70 13.80 0
1141209 1220 0 139,329 1742689 12.55 12.55 12.40 12.50 0
1141209 1225 0 42,822 1295167 30.40 30.40 30.05 30.20 0
1141209 1227 0 244,302 7478041 30.80 30.80 30.50 30.50 0
1141209 1229 0 1,061,525 49866790 47.05 47.20 46.90 47.20 0
1141209 1231 0 259,450 25463558 98.40 98.60 97.60 98.60 0
1141209 1232 0 22,093 3214610 145.00 146.00 145.00 146.00 0
1141209 1233 0 7,310 235050 32.10 32.20 32.10 32.20 0
1141209 1234 0 64,016 2434221 37.85 38.10 37.85 37.95 0
1141209 1235 0 1,794 87405 48.65 48.65 48.65 48.65 0
1141209 1236 0 19,707 493667 25.05 25.15 25.00 25.10 0
1141209 1256 0 22,516 3078840 137.50 137.50 136.00 136.50 -1
1141209 1301 0 26,127,834 1058189285 41.45 41.50 40.25 40.30 -1
1141209 1303 0 91,971,053 5676097071 62.10 62.90 60.50 62.10 -1
1141209 1304 0 5,930,266 69797059 11.45 12.00 11.35 11.90 0
1141209 1305 0 1,039,394 11743095 11.25 11.50 11.05 11.45 0
1141209 1307 0 562,976 18088326 32.10 32.40 31.75 32.15 0
1141209 1308 0 2,708,979 37564607 13.40 14.20 13.35 14.15 0
1141209 1309 0 935,910 10947397 11.65 11.90 11.45 11.85 0
1141209 1310 0 980,844 8755318 8.95 9.02 8.80 8.97 0
1141209 1312 0 4,416,480 51451849 11.45 11.85 11.35 11.85 0
1141209 1312A 0 0 0
1141209 1313 0 4,587,903 50183303 11.00 11.25 10.55 11.20 0
1141209 1314 0 17,723,347 138720314 7.88 7.89 7.79 7.81 0
1141209 1315 0 53,658 3459823 64.70 64.90 64.40 64.80 0
1141209 1316 0 2,171,274 33008186 15.10 15.35 15.00 15.25 0
1141209 1319 0 5,204,246 478531097 95.10 95.10 91.00 91.90 -2
1141209 1321 0 153,561 5440735 35.50 35.60 35.35 35.50 0
1141209 1323 0 14,254 278170 19.50 19.55 19.50 19.50 0
1141209 1324 0 15,010 157893 10.50 10.60 10.45 10.60 0
1141209 1325 0 341,034 10774649 31.70 31.90 31.40 31.75 0
1141209 1326 0 15,486,477 505046541 33.10 33.15 32.20 32.50 0
1141209 1337 0 105,891 520818 5.00 5.00 4.89 4.91 0
1141209 1338 0 61,735 1246262 20.35 20.45 20.05 20.20 0
1141209 1339 0 40,364 1781096 44.85 44.85 43.65 44.00 -1
1141209 1340 0 451,709 3373476 7.84 7.84 7.33 7.33 0
1141209 1341 0 2,002 116115 58.00 58.00 58.00 58.00 0
1141209 1342 0 98,915 8750100 89.00 89.00 88.10 88.30 0
1141209 1402 0 8,383,012 237323081 28.35 28.50 28.15 28.50 0
1141209 1409 0 2,309,655 34972705 15.05 15.30 14.90 15.20 0
1141209 1410 0 13,392 461733 34.20 35.05 34.10 34.55 0
1141209 1413 0 3,585 36134 10.05 10.10 10.05 10.10 0
1141209 1414 0 445,349 7673397 17.35 17.45 17.15 17.45 0
1141209 1416 0 101,987 1187335 11.70 11.70 11.60 11.70 0
1141209 1417 0 235,651 2121861 8.89 9.10 8.89 8.99 0
1141209 1418 0 13,091 258559 19.50 19.95 19.50 19.90 0
1141209 1419 0 295,260 20461986 70.40 70.40 68.70 69.00 -1
1141209 1423 0 1,005 38938 38.75 38.75 38.75 38.75 0
1141209 1432 0 140,795 2599406 18.40 18.65 18.30 18.65 0
1141209 1434 0 1,115,154 18016084 16.25 16.25 16.05 16.25 0
1141209 1435 0 3,140 75664 24.20 24.20 24.05 24.05 0
1141209 1436 0 121,089 7700881 63.70 64.00 63.00 63.60 0
1141209 1437 0 91,560 3116413 34.00 34.15 33.80 34.10 0
1141209 1438 0 26,102 863369 33.20 33.30 33.00 33.30 0
1141209 1439 0 121,386 3346097 27.95 27.95 27.20 27.20 0
1141209 1440 0 1,662,214 23587315 14.05 14.30 14.05 14.30 0
1141209 1441 0 59,787 630177 10.60 10.60 10.50 10.50 0
1141209 1442 0 464,076 14698697 31.75 32.10 31.35 31.80 0
1141209 1443 0 8,364 225920 27.00 27.10 27.00 27.00 0
1141209 1444 0 526,999 3208506 6.08 6.15 6.03 6.09 0
1141209 1445 0 75,680 1023527 13.80 13.80 13.45 13.60 0
1141209 1446 0 44,180 793054 18.00 18.00 17.85 18.00 0
1141209 1447 0 325,491 1813817 5.62 5.65 5.53 5.55 0
1141209 1449 0 169,526 1706696 10.15 10.15 10.00 10.10 0
1141209 1451 0 163,888 2838898 17.50 17.50 17.25 17.30 0
1141209 1452 0 41,759 498192 12.00 12.00 11.90 11.90 0
1141209 1453 0 21,429 261201 12.25 12.25 12.05 12.15 0
1141209 1454 0 26,404 355710 13.50 13.65 13.30 13.65 0
1141209 1455 0 252,078 1951144 7.78 7.80 7.69 7.75 0
1141209 1456 0 10,002 129876 12.80 13.15 12.80 13.10 0
1141209 1457 0 53,061 848541 16.00 16.05 15.90 15.95 0
1141209 1459 0 203,862 2393686 11.75 11.80 11.70 11.75 0
1141209 1460 0 366,184 2235034 6.14 6.14 6.00 6.13 0
1141209 1463 0 87,695 1722095 19.75 19.75 19.45 19.65 0
1141209 1464 0 212,390 2386372 11.30 11.30 11.10 11.30 0
1141209 1465 0 96,865 1246554 12.80 13.10 12.70 13.10 0
1141209 1466 0 131,253 1837253 14.10 14.10 13.90 14.00 0
1141209 1467 0 23,297 162417 6.96 6.98 6.95 6.97 0
1141209 1468 0 34,000 403900 11.90 11.95 11.80 11.95 0
1141209 1470 0 19 399 0
1141209 1471 0 82,728 728770 8.90 8.90 8.77 8.87 0
1141209 1472 0 25,230 2296540 90.80 91.20 90.80 91.20 0
1141209 1473 0 116,172 2795649 24.65 24.65 23.90 24.00 0
1141209 1474 0 25,244 286165 11.50 11.50 11.30 11.35 0
1141209 1475 0 105,570 3549887 34.65 34.65 33.10 33.55 -1
1141209 1476 0 1,660,304 667984090 415.00 415.00 398.00 398.50 -17
1141209 1477 0 1,009,390 299286384 302.00 302.00 294.00 295.00 -5
1141209 1503 0 1,186,246 201550396 168.50 171.50 168.00 169.50 1
1141209 1504 0 15,340,745 1333828319 88.70 88.70 86.30 86.60 -2
1141209 1506 0 43,432 506766 11.65 11.80 11.60 11.80 0
1141209 1512 0 20,176 150648 7.50 7.50 7.46 7.49 0
1141209 1513 0 2,571,189 385140750 149.50 150.50 148.50 150.00 1
1141209 1514 0 1,931,628 190197242 98.50 99.50 97.80 98.10 0
1141209 1515 0 153,843 4274524 27.80 28.20 27.50 28.20 0
1141209 1516 0 39,923 798428 20.00 20.05 19.95 20.00 0
1141209 1517 0 173,630 1950429 11.20 11.35 11.15 11.20 0
1141209 1519 0 2,665,643 1930187114 721.00 730.00 715.00 730.00 15
1141209 1521 0 27,743 667110 24.00 24.20 23.85 24.05 0
1141209 1522 0 1,207,383 58516607 48.65 49.00 48.05 48.80 0
1141209 1522A 0 1,000 49050 49.05 49.05 49.05 49.05 0
1141209 1524 0 968,870 27945454 29.15 29.20 28.70 28.75 0
1141209 1525 0 11,021 718859 65.20 65.40 65.10 65.40 0
1141209 1526 0 65,444 1124165 17.00 17.30 17.00 17.10 0
1141209 1527 0 116,119 3954438 33.95 34.30 33.90 34.20 0
1141209 1528 0 858,655 12808857 15.10 15.10 14.75 14.95 0
1141209 1529 0 235,696 4535782 19.15 19.35 19.10 19.35 0
1141209 1530 0 4,550 122065 26.80 26.85 26.80 26.80 0
1141209 1531 0 23,232 274300 11.85 11.85 11.80 11.80 0
1141209 1532 0 403,024 11019368 27.40 27.55 27.30 27.30 0
1141209 1533 0 512,125 16832132 33.05 33.80 31.75 32.10 0
1141209 1535 0 80,763 4297934 53.50 53.50 53.10 53.30 0
1141209 1536 0 5,516,835 338199900 65.20 65.20 59.30 59.80 0
1141209 1537 0 30,394 3767109 124.00 125.00 123.50 123.50 0
1141209 1538 0 111 3008 0
1141209 1539 0 51,165 883153 17.45 17.50 17.15 17.30 0
1141209 1540 0 532,418 12169267 23.20 23.20 22.70 22.90 0
1141209 1541 0 2,000 48600 24.40 24.40 24.20 24.20 0
1141209 1558 0 14,779 1499344 102.00 102.00 101.00 101.00 0
1141209 1560 0 6,826,428 2401732482 360.50 361.00 348.00 352.00 -9
1141209 1563 0 373,677 15116236 41.30 41.30 40.20 40.45 0
1141209 1568 0 69,420 1514792 21.80 21.85 21.60 21.80 0
1141209 1582 0 190,702 12706624 66.90 67.00 66.40 66.60 0
1141209 1583 0 24,383 1102585 45.10 46.50 45.10 46.50 1
1141209 1587 0 1,636,429 71755440 45.20 45.40 43.20 43.55 -1
1141209 1589 0 404,617 6825956 17.10 17.10 16.60 16.90 0
1141209 1590 0 355,771 327772001 922.00 929.00 917.00 921.00 4
1141209 1597 0 128,694 9336414 73.10 73.10 72.10 72.50 0
1141209 1598 0 243,416 5318708 21.95 22.05 21.65 21.65 0
1141209 1603 0 184,356 6804317 37.05 37.10 36.85 36.95 0
1141209 1604 0 205,119 5063605 24.65 24.90 24.50 24.60 0
1141209 1605 0 47,514,608 1475159079 31.15 31.70 30.70 30.70 0
1141209 1608 0 4,528,206 165289079 36.45 36.90 36.05 36.80 0
1141209 1609 0 2,239,806 87375829 39.05 39.25 38.75 39.25 0
1141209 1611 0 270,002 3275587 12.15 12.20 12.05 12.15 0
1141209 1612 0 399,972 13856842 34.80 34.85 34.50 34.65 0
1141209 1614 0 7,262 249232 34.55 34.55 34.25 34.25 0
1141209 1615 0 192,764 9498729 49.05 49.60 48.90 49.25 0
1141209 1616 0 826,123 23677879 28.70 28.95 28.35 28.80 0
1141209 1617 0 33,154 472050 14.30 14.30 14.20 14.30 0
1141209 1618 0 567,808 24162992 42.20 42.80 42.05 42.65 0
1141209 1626 0 44,741 534520 12.00 12.00 11.85 11.85 0
1141209 1702 0 301,061 11330200 37.80 37.80 37.55 37.60 0
1141209 1707 0 119,730 15334817 128.00 129.00 127.50 127.50 -1
1141209 1708 0 992,318 32109128 32.25 32.80 32.10 32.55 0
1141209 1709 0 205,659 3440209 16.80 16.85 16.65 16.70 0
1141209 1710 0 662,058 8115827 12.30 12.35 12.10 12.30 0
1141209 1711 0 848,687 15379275 18.20 18.25 17.95 18.25 0
1141209 1712 0 267,325 11502561 42.90 43.10 42.90 42.95 0
1141209 1713 0 38,374 1647122 42.80 42.95 42.80 42.95 0
1141209 1714 0 359,949 2961834 8.25 8.25 8.20 8.24 0
1141209 1717 0 5,078,410 204926741 39.90 40.65 39.65 40.50 0
1141209 1718 0 1,191,517 8294256 7.03 7.03 6.93 6.95 0
1141209 1720 0 130,687 8215843 62.50 63.20 62.50 62.80 0
1141209 1721 0 228,581 2557085 11.20 11.25 11.10 11.20 0
1141209 1722 0 1,140,158 53775405 47.20 47.30 47.05 47.15 0
1141209 1723 0 1,010,558 69365939 69.50 69.50 68.20 68.40 -1
1141209 1725 0 2,043 53478 26.25 26.25 26.10 26.10 0
1141209 1726 0 7,009 532584 76.20 76.20 75.90 76.00 0
1141209 1727 0 2,322,347 88527372 37.95 38.80 37.45 38.65 0
1141209 1730 0 17,701 941999 53.10 53.30 53.10 53.20 0
1141209 1731 0 39,371 859749 21.85 21.85 21.80 21.85 0
1141209 1732 0 73,839 2117347 28.55 28.95 28.50 28.90 0
1141209 1733 0 155,905 4862334 31.35 31.45 31.00 31.00 0
1141209 1734 0 73,069 2238758 30.60 30.70 30.55 30.70 0
1141209 1735 0 3,415 49874 14.50 14.65 14.50 14.65 0
1141209 1736 0 893,307 141327246 157.50 160.50 154.50 160.50 5
1141209 1737 0 132,983 4210677 31.60 31.75 31.60 31.65 0
1141209 1752 0 27,101 1034608 38.25 38.25 38.05 38.15 0
1141209 1760 0 68,087 4498694 66.00 66.50 65.00 66.50 0
1141209 1762 0 29,178 728071 24.75 25.10 24.75 24.95 0
1141209 1773 0 138,136 19162698 140.00 140.00 138.00 139.00 0
1141209 1776 0 19,000 284550 14.95 15.00 14.95 15.00 0
1141209 1783 0 60,483 2642002 43.60 43.95 43.50 43.60 0
1141209 1786 0 478,120 36365378 77.00 77.00 75.60 76.40 -1
1141209 1789 0 318,955 5578529 17.40 17.60 17.40 17.55 0
1141209 1795 0 2,376,012 686954418 291.50 293.00 285.00 291.50 0
1141209 1802 0 231,810,942 8973348009 38.25 39.95 37.05 39.90 1
1141209 1805 0 28,784 327513 11.45 11.50 11.30 11.50 0
1141209 1806 0 94,597 858295 9.12 9.12 9.05 9.05 0
1141209 1808 0 2,198,406 68303362 31.80 31.85 30.75 30.90 0
1141209 1809 0 345,667 6171926 17.85 18.00 17.70 17.90 0
1141209 1810 0 616,412 10536402 17.10 17.20 17.00 17.00 0
1141209 1817 0 20,291 781666 38.60 38.60 38.45 38.55 0
1141209 1903 0 275,451 15181483 55.80 56.00 54.70 55.10 0
1141209 1904 0 474,490 8772989 18.55 18.70 18.40 18.50 0
1141209 1905 0 1,129,417 13392857 11.95 11.95 11.75 11.95 0
1141209 1906 0 4,965 60724 12.25 12.25 12.15 12.15 0
1141209 1907 0 1,347,424 35059520 26.45 26.55 25.90 26.15 0
1141209 1909 0 1,376,580 14958822 11.00 11.00 10.75 10.95 0
1141209 2002 0 15,288,666 282332520 18.55 18.60 18.40 18.45 0
1141209 2002A 0 34,062 1324008 38.85 39.40 38.70 38.75 0
1141209 2006 0 1,748,653 122590399 70.20 70.80 69.50 70.30 0
1141209 2007 0 113,441 834384 7.38 7.38 7.30 7.32 0
1141209 2008 0 5,648 167356 29.55 29.85 29.55 29.85 0
1141209 2009 0 6,704,808 296005818 44.00 44.95 43.25 44.90 0
1141209 2010 0 625,905 12881697 20.55 20.65 20.55 20.55 0
1141209 2012 0 18,312 275082 15.05 15.05 15.00 15.05 0
1141209 2013 0 29,401 1229944 41.90 41.90 41.75 41.75 0
1141209 2014 0 2,228,964 33182125 14.95 15.00 14.80 15.00 0
1141209 2015 0 139,527 8758106 62.60 63.10 62.40 63.10 0
1141209 2017 0 127,588 1070948 8.40 8.44 8.36 8.38 0
1141209 2020 0 212,238 4871166 22.90 23.10 22.85 23.05 0
1141209 2022 0 236,444 1935050 8.17 8.25 8.15 8.22 0
1141209 2023 0 629,645 9436517 14.95 15.05 14.95 15.00 0
1141209 2024 0 46 696 0
1141209 2025 0 110,963 1098957 9.81 10.15 9.64 9.70 0
1141209 2027 0 15,130,208 562167471 37.40 37.55 36.70 37.05 -1
1141209 2028 0 20,870 343377 16.70 16.70 16.40 16.45 0
1141209 2029 0 96,995 1993223 20.70 20.70 20.45 20.50 0
1141209 2030 0 140,781 1937439 13.80 13.80 13.70 13.75 0
1141209 2031 0 389,965 14810076 38.25 38.30 37.80 37.85 0
1141209 2032 0 60,000 855900 14.30 14.35 14.20 14.35 0
1141209 2033 0 53,000 828100 15.75 15.75 15.60 15.65 0
1141209 2034 0 1,444,662 28684924 20.05 20.05 19.70 19.85 0
1141209 2038 0 100,490 1398849 13.90 14.10 13.85 13.95 0
1141209 2049 0 2,344,699 463690803 196.50 200.00 195.00 198.50 2
1141209 2059 0 837,835 2988410280 3610.00 3675.00 3500.00 3500.00 -35
1141209 2062 0 141,115 2919712 20.80 20.80 20.50 20.80 0
1141209 2069 0 154,303 2552512 16.60 16.70 16.50 16.50 0
1141209 2101 0 628,873 23746875 38.05 38.15 37.65 37.65 0
1141209 2102 0 283,632 5617568 19.90 19.95 19.65 19.95 0
1141209 2103 0 5,421,193 88953683 16.20 16.65 16.00 16.55 0
1141209 2104 0 14,126,991 163716618 11.45 11.90 11.15 11.80 0
1141209 2105 0 7,275,536 224533928 30.90 31.05 30.65 31.05 0
1141209 2106 0 165,116 3403975 20.55 20.70 20.55 20.65 0
1141209 2107 0 480,108 11414468 23.90 24.00 23.60 23.90 0
1141209 2108 0 221,009 5102982 23.10 23.35 22.95 23.20 0
1141209 2109 0 69,539 1055798 15.20 15.20 15.15 15.20 0
1141209 2114 0 27,100 2435021 89.90 90.00 89.70 89.90 0
1141209 2115 0 31,701 787019 24.80 24.90 24.70 24.85 0
1141209 2201 0 2,873,946 95880711 33.70 33.85 33.15 33.25 0
1141209 2204 0 648,041 38376038 59.50 59.90 58.90 59.00 0
1141209 2206 0 642,907 38998723 61.00 61.00 60.50 60.70 0
1141209 2207 0 155,901 92178558 595.00 595.00 588.00 591.00 -3
1141209 2208 0 1,973,204 40748089 20.65 20.80 20.50 20.60 0
1141209 2211 0 1,517,875 178302782 119.00 119.50 116.50 116.50 -4
1141209 2227 0 34,615 1926433 56.40 56.40 55.50 55.50 0
1141209 2228 0 6,855,335 756585781 108.00 114.00 106.00 110.00 1
1141209 2231 0 298,682 28786338 96.00 97.30 95.90 95.90 0
1141209 2233 0 426,236 81884890 195.50 195.50 190.50 191.00 -4
1141209 2236 0 2,083,359 238106522 112.50 118.00 109.00 116.00 5
1141209 2239 0 91,404 3283340 35.05 36.40 35.05 36.35 1
1141209 2241 0 602,716 23182114 38.05 39.40 37.75 38.90 0
1141209 2243 0 146,253 1606570 10.90 11.15 10.90 10.95 0
1141209 2247 0 41,910 12313819 294.50 295.00 293.00 293.50 -1
1141209 2248 0 11,001 542949 49.25 49.50 49.25 49.45 0
1141209 2250 0 76,111 5639923 74.90 74.90 73.80 74.30 0
1141209 2254 0 12,249 726838 59.60 59.60 59.00 59.40 0
1141209 2258 0 544,461 21117343 39.20 39.20 38.60 38.80 0
1141209 2301 0 6,333,966 1010711169 160.00 161.50 159.00 159.00 -1
1141209 2302 0 524,426 9971629 19.25 19.30 18.85 18.85 0
1141209 2303 0 43,805,549 2161056207 49.70 49.90 48.70 49.60 0
1141209 2305 0 197,008 2072317 10.65 10.65 10.45 10.55 0
1141209 2308 0 7,892,104 7663300998 976.00 980.00 966.00 971.00 -8
1141209 2312 0 29,659,335 690221921 23.65 23.70 23.00 23.00 0
1141209 2313 0 15,075,110 1288942558 84.80 86.70 84.40 84.50 0
1141209 2314 0 138,803 3336635 24.20 24.20 24.00 24.10 0
1141209 2316 0 11,774,385 1312591203 107.00 114.50 106.50 111.00 4
1141209 2317 0 54,359,440 12759646823 233.00 236.50 232.00 235.00 3
1141209 2321 0 594 9748 0
1141209 2323 0 3,149,318 30828522 9.77 9.87 9.72 9.80 0
1141209 2324 0 22,852,342 685660828 30.60 30.60 29.80 29.80 0
1141209 2327 0 24,833,259 5942992654 239.50 241.00 237.50 239.50 2
1141209 2328 0 3,340,657 160762477 48.10 48.45 47.70 48.40 0
1141209 2329 0 4,427,907 206477305 47.15 47.35 46.40 46.50 0
1141209 2330 0 27,555,343 40931363559 1495.00 1500.00 1480.00 1480.00 -15
1141209 2331 0 1,542,923 32924583 21.15 21.50 21.00 21.45 0
1141209 2332 0 1,136,339 18060932 16.00 16.05 15.80 15.95 0
1141209 2337 0 282,963,195 10830235886 37.60 39.45 37.35 38.75 1
1141209 2338 0 870,378 31556922 36.50 37.00 35.35 36.15 0
1141209 2340 0 4,901,709 134145869 27.20 27.75 26.75 27.50 0
1141209 2342 0 1,082,486 32342835 29.90 30.35 29.50 29.90 0
1141209 2344 0 595,084,386 41469304634 71.00 71.60 66.90 71.30 3
1141209 2345 0 10,648,469 10834244503 994.00 1055.00 991.00 995.00 18
1141209 2347 0 5,721,167 350276054 61.50 61.70 60.90 61.10 0
1141209 2348 0 233,429 18874377 81.60 81.60 80.60 80.60 -1
1141209 2348A 0 9,000 328100 36.50 36.50 36.40 36.40 0
1141209 2349 0 3,445,592 36846523 10.90 11.00 10.60 10.60 0
1141209 2351 0 413,135 32743640 79.50 79.90 79.00 79.00 0
1141209 2352 0 3,992,760 107523775 27.10 27.10 26.65 26.95 0
1141209 2353 0 29,695,588 793543226 27.00 27.15 26.45 26.80 0
1141209 2354 0 3,368,528 220442901 65.60 66.00 65.20 65.20 0
1141209 2355 0 1,361,575 43504353 31.60 32.20 31.60 32.15 0
1141209 2356 0 27,028,486 1231750645 46.95 46.95 45.10 45.40 -1
1141209 2357 0 2,661,652 1593030897 607.00 610.00 594.00 596.00 -6
1141209 2359 0 1,653,987 219117424 133.50 133.50 131.50 132.50 -2
1141209 2360 0 3,271,903 2658929308 814.00 825.00 804.00 808.00 3
1141209 2362 0 212,221 8534280 40.30 40.35 40.10 40.15 0
1141209 2363 0 7,905,435 393467452 50.60 50.60 49.30 49.30 -2
1141209 2364 0 220,320 14774173 67.30 67.60 66.90 67.20 0
1141209 2365 0 3,669,934 134417169 37.00 37.05 36.40 36.70 0
1141209 2367 0 41,677,701 1123793621 25.60 27.80 25.55 27.80 2
1141209 2368 0 9,092,648 5395757976 587.00 601.00 586.00 596.00 8
1141209 2369 0 8,467,163 193840466 23.20 23.40 22.55 23.00 0
1141209 2371 0 12,104,470 394933682 32.40 33.00 32.35 32.50 0
1141209 2373 0 12,567 711958 56.80 56.80 56.60 56.60 0
1141209 2374 0 6,287,020 514429717 82.10 82.50 81.50 81.70 -1
1141209 2375 0 8,988,298 869612436 95.00 98.00 94.90 96.70 2
1141209 2376 0 5,131,705 1257379765 248.00 250.50 243.00 243.00 -3
1141209 2377 0 9,049,439 903946123 101.00 101.50 99.00 99.50 -1
1141209 2379 0 1,135,253 604713257 535.00 535.00 528.00 534.00 1
1141209 2380 0 73,710 345075 4.60 4.70 4.60 4.70 0
1141209 2382 0 15,286,479 4533030235 299.00 301.50 293.50 296.00 -1
1141209 2383 0 1,963,921 2950739550 1485.00 1515.00 1480.00 1500.00 15
1141209 2385 0 2,271,875 265400847 117.50 118.00 116.00 117.00 0
1141209 2387 0 504,859 19761832 39.85 39.85 38.95 39.15 0
1141209 2388 0 19,615,895 1197934721 59.60 62.50 58.00 62.50 5
1141209 2390 0 167,111 1582078 9.49 9.57 9.40 9.51 0
1141209 2392 0 857,320 33472187 39.25 39.25 38.85 39.20 0
1141209 2393 0 2,607,209 132252812 51.20 51.30 50.30 50.50 0
1141209 2395 0 1,476,870 419812500 289.00 290.00 282.00 284.50 -1
1141209 2397 0 94,761 5843305 62.40 62.50 61.30 61.50 -1
1141209 2399 0 10,510,954 264218593 24.70 25.65 24.20 25.00 0
1141209 2401 0 1,039,216 21363795 20.80 20.80 20.45 20.45 0
1141209 2402 0 40,006,517 2384403076 56.00 61.00 55.70 61.00 5
1141209 2404 0 5,266,121 4422417553 810.00 865.00 806.00 830.00 20
1141209 2405 0 706,194 12383090 17.60 17.70 17.40 17.50 0
1141209 2406 0 10,492,132 240204611 23.20 23.40 22.40 23.00 0
1141209 2408 0 27,319,281 4409973114 165.00 165.00 159.00 162.00 -1
1141209 2409 0 41,002,250 468163097 11.65 11.65 11.30 11.30 0
1141209 2412 0 4,855,718 630360245 130.00 130.00 129.50 130.00 0
1141209 2413 0 17,818,526 542336447 30.50 31.40 29.20 30.75 0
1141209 2414 0 224,011 9290910 41.70 41.85 41.10 41.45 0
1141209 2415 0 373,427 10035922 26.75 27.05 26.40 27.05 0
1141209 2417 0 178,022 6521390 36.85 36.85 36.40 36.80 0
1141209 2419 0 628,115 14890689 23.80 23.90 23.50 23.80 0
1141209 2420 0 211,306 10779486 50.50 51.50 50.50 51.20 0
1141209 2421 0 4,570,113 722154127 161.50 161.50 156.50 158.50 -2
1141209 2423 0 211,925 11279150 53.50 53.90 52.90 53.20 0
1141209 2424 0 33,876 1178779 34.80 35.30 34.00 35.30 3
1141209 2425 0 100,552 2895323 28.60 29.00 28.55 28.70 0
1141209 2426 0 348,225 5894178 16.85 17.10 16.80 16.95 0
1141209 2427 0 550,037 15312242 28.00 28.20 27.75 27.75 0
1141209 2428 0 707,693 129540720 182.50 185.00 179.50 183.00 0
1141209 2429 0 619,445 51107834 80.40 83.50 80.20 83.00 2
1141209 2430 0 38,959 911969 23.40 23.55 23.35 23.50 0
1141209 2431 0 210,257 2435516 11.65 11.70 11.50 11.50 0
1141209 2432 0 19,000 505800 26.75 26.80 26.50 26.75 0
1141209 2433 0 11,440 547938 47.90 47.90 47.85 47.85 0
1141209 2434 0 23,892 744296 31.20 31.30 31.10 31.20 0
1141209 2436 0 2,049,544 99906948 49.30 50.10 48.35 48.40 0
1141209 2438 0 28,290 677866 24.00 24.10 23.80 23.85 0
1141209 2439 0 1,284,314 129263220 101.50 101.50 100.00 100.00 -1
1141209 2440 0 141,892 1737423 12.15 12.35 12.15 12.35 0
1141209 2441 0 3,619,114 258873268 70.10 72.50 69.50 72.50 2
1141209 2442 0 295,374 7403188 25.45 25.45 24.95 25.10 0
1141209 2444 0 58,282 648653 11.00 11.25 11.00 11.15 0
1141209 2449 0 27,405,333 6283180791 228.50 235.00 225.50 228.50 0
1141209 2450 0 83,244 2413899 29.00 29.05 28.95 29.00 0
1141209 2451 0 5,361,018 965660366 180.00 182.50 176.00 181.00 0
1141209 2453 0 399,383 21347124 53.20 53.80 53.10 53.20 0
1141209 2454 0 5,330,190 7596006023 1435.00 1440.00 1415.00 1420.00 -20
1141209 2455 0 5,915,760 844438477 141.50 146.00 140.00 141.00 1
1141209 2457 0 8,822,718 267579809 29.15 31.50 29.00 30.75 1
1141209 2458 0 546,117 69748041 128.50 128.50 127.50 127.50 -1
1141209 2459 0 18,974 1247760 65.90 66.00 65.60 65.80 0
1141209 2460 0 1,388,273 27117452 18.75 20.00 18.45 20.00 1
1141209 2461 0 134,889 2082606 15.50 15.50 15.40 15.50 0
1141209 2462 0 159,425 3579202 22.95 22.95 22.30 22.40 0
1141209 2464 0 665,877 40115345 60.50 61.00 59.80 60.10 0
1141209 2465 0 158,936 8748939 55.50 55.50 54.70 55.20 0
1141209 2466 0 1,697,457 97727978 59.20 59.20 56.30 57.90 -1
1141209 2467 0 6,939,364 1570298117 226.50 233.50 220.50 225.00 -1
1141209 2468 0 171,873 7487078 43.80 43.85 43.20 43.55 0
1141209 2471 0 76,910 3833437 49.80 50.00 49.60 49.90 0
1141209 2472 0 6,662,464 722407578 107.00 110.00 105.50 110.00 4
1141209 2474 0 1,926,150 375588464 195.50 197.00 193.50 193.50 -2
1141209 2476 0 2,774,481 247564662 88.00 90.70 87.30 89.70 2
1141209 2477 0 223,359 5227867 23.55 23.55 23.20 23.50 0
1141209 2478 0 1,524,584 93338887 60.60 61.90 60.50 61.90 1
1141209 2480 0 131,074 19619829 149.50 151.00 149.00 149.00 -1
1141209 2481 0 35,842,870 3253483121 90.40 92.90 88.80 91.20 1
1141209 2482 0 117,713 1997024 16.90 17.10 16.90 17.10 0
1141209 2483 0 61,285 1137551 18.60 18.75 18.45 18.60 0
1141209 2484 0 173,377 3565591 20.50 20.75 20.40 20.60 0
1141209 2485 0 99,252,050 2605808334 25.20 27.55 24.40 27.55 2
1141209 2486 0 10,366,200 964951732 96.00 96.10 91.60 92.20 -3
1141209 2488 0 57,710 2637567 46.05 46.05 45.55 45.60 0
1141209 2489 0 1,779,295 25899627 14.60 14.75 14.45 14.55 0
1141209 2491 0 700,871 14608352 20.20 21.65 19.90 21.25 0
1141209 2492 0 5,235,900 628024976 121.50 121.50 119.00 119.00 -1
1141209 2493 0 8,232,602 914245450 109.00 117.50 104.50 113.00 0
1141209 2495 0 10,914,646 302638590 26.75 28.35 26.70 27.55 0
1141209 2496 0 15,439 1065264 69.00 69.00 69.00 69.00 0
1141209 2497 0 163,467 7258829 44.15 44.90 44.10 44.50 0
1141209 2498 0 17,888,375 929280358 51.10 52.60 51.00 51.80 0
1141209 2501 0 828,543 18453727 22.40 22.45 22.20 22.25 0
1141209 2504 0 1,292,493 45251870 34.90 35.25 34.80 35.05 0
1141209 2505 0 198,704 3823637 19.30 19.35 19.05 19.30 0
1141209 2506 0 44,925 425522 9.48 9.50 9.43 9.50 0
1141209 2509 0 91,162 1370695 15.15 15.15 15.00 15.00 0
1141209 2511 0 1,449,228 11696530 8.08 8.14 8.03 8.09 0
1141209 2514 0 38,950 566053 14.50 14.55 14.50 14.50 0
1141209 2515 0 6,492,669 85639374 13.30 13.30 13.10 13.25 0
1141209 2516 0 273,578 4200782 15.30 15.50 15.15 15.45 0
1141209 2520 0 2,272,762 73583345 32.10 32.90 31.75 32.90 0
1141209 2524 0 31,407 1306450 41.80 42.10 41.45 41.60 0
1141209 2527 0 517,735 15160761 28.85 29.45 28.80 29.40 0
1141209 2528 0 784,241 23261959 29.85 30.05 29.40 29.90 0
1141209 2530 0 702,298 19431808 27.85 27.95 27.40 27.60 0
1141209 2534 0 138,341 2782134 20.10 20.20 20.05 20.15 0
1141209 2535 0 96,095 6075126 63.40 63.60 63.00 63.40 0
1141209 2536 0 508,750 13690502 26.70 27.10 26.60 26.95 0
1141209 2537 0 375,373 3949064 10.55 10.60 10.50 10.50 0
1141209 2538 0 186,925 2109966 11.30 11.35 11.20 11.30 0
1141209 2539 0 349,680 16516548 47.50 47.60 46.95 47.60 0
1141209 2540 0 779,458 34740454 45.10 45.10 44.20 44.95 0
1141209 2542 0 2,421,146 91457514 37.85 38.00 37.55 37.75 0
1141209 2543 0 813,114 48859012 61.10 61.10 59.80 59.80 0
1141209 2545 0 505,337 19049326 37.95 37.95 37.05 37.80 0
1141209 2546 0 56,441 4928894 87.90 87.90 87.00 87.50 0
1141209 2547 0 706,360 7668249 10.85 10.90 10.80 10.90 0
1141209 2548 0 497,251 51544777 104.00 104.50 103.00 104.00 0
1141209 2597 0 124,224 20368393 164.00 165.50 163.00 164.00 0
1141209 2601 0 887,204 5058581 5.75 5.75 5.69 5.69 0
1141209 2603 0 9,121,897 1630157039 179.50 179.50 178.00 178.50 -1
1141209 2605 0 12,291,886 340159488 27.65 27.90 27.25 27.90 0
1141209 2606 0 7,352,814 456470894 62.20 63.20 60.80 63.00 1
1141209 2607 0 497,231 28600094 58.10 58.10 57.30 57.60 0
1141209 2608 0 147,655 4949912 33.55 33.60 33.45 33.50 0
1141209 2609 0 20,279,311 1023081343 50.90 50.90 50.30 50.40 0
1141209 2610 0 28,077,809 521590228 18.75 18.75 18.50 18.60 0
1141209 2611 0 223,108 3330989 15.00 15.05 14.80 15.00 0
1141209 2612 0 4,897,043 319442938 64.60 66.80 63.60 66.60 1
1141209 2613 0 208,626 4997139 24.00 24.10 23.90 23.95 0
1141209 2614 0 936,650 19976151 21.45 21.70 21.10 21.20 0
1141209 2615 0 6,032,572 474690381 78.70 79.10 78.20 78.70 0
1141209 2616 0 94,197 1314546 13.85 14.05 13.80 14.00 0
1141209 2617 0 705,071 21901938 31.15 31.30 30.80 31.20 0
1141209 2618 0 14,167,516 482685209 34.25 34.25 34.00 34.00 0
1141209 2630 0 1,735,661 89342013 51.10 52.00 50.90 50.90 0
1141209 2633 0 3,431,276 94585885 27.55 27.65 27.50 27.55 0
1141209 2634 0 4,908,582 252490559 51.50 52.20 50.90 50.90 0
1141209 2636 0 521,580 34032121 66.30 66.30 65.00 65.10 -1
1141209 2637 0 4,957,466 338217005 67.40 69.20 66.80 69.20 1
1141209 2642 0 20,658 561685 27.20 27.30 27.15 27.15 0
1141209 2645 0 1,825,151 264159179 146.50 147.50 143.00 143.00 -3
1141209 2646 0 3,840,899 88054906 23.00 23.10 22.85 22.95 0
1141209 2701 0 260,622 2871294 11.10 11.10 11.00 11.00 0
1141209 2702 0 36,161 420432 11.60 11.70 11.50 11.65 0
1141209 2704 0 50,372 2192824 43.60 43.75 43.20 43.50 0
1141209 2705 0 191,383 3180433 16.55 17.05 16.50 16.55 0
1141209 2706 0 45,444 592156 13.05 13.10 13.00 13.05 0
1141209 2707 0 93,584 17778195 190.00 190.50 189.50 190.00 0
1141209 2712 0 5,000 93450 18.85 18.85 18.65 18.65 0
1141209 2722 0 36,555 1012175 28.15 28.15 27.60 27.60 0
1141209 2723 0 188,309 12599778 67.50 68.10 66.50 66.60 0
1141209 2727 0 363,596 77186675 214.00 214.50 212.00 212.00 -1
1141209 2731 0 801,540 130790815 165.00 165.00 162.00 163.00 -2
1141209 2739 0 20,718 735934 35.50 35.70 35.35 35.55 0
1141209 2748 0 99,819 4286704 43.25 43.25 42.65 43.15 0
1141209 2753 0 332,296 63415753 192.50 192.50 190.00 191.50 -1
1141209 2762 0 34,285 2667934 77.90 78.00 77.50 77.70 0
1141209 2801 0 12,501,052 256991444 20.50 20.70 20.45 20.55 0
1141209 2812 0 6,882,551 144397494 21.05 21.05 20.85 21.00 0
1141209 2816 0 100,166 2964579 30.05 30.05 29.20 29.40 0
1141209 2820 0 604,654 10073175 16.65 16.70 16.60 16.65 0
1141209 2832 0 241,045 12634018 52.40 52.60 52.10 52.30 0
1141209 2834 0 7,302,083 117223669 16.00 16.10 16.00 16.10 0
1141209 2836 0 474,405 5739257 12.05 12.15 12.05 12.10 0
1141209 2836A 0 25,514 603980 23.65 23.70 23.65 23.70 0
1141209 2838 0 696,804 13461810 19.35 19.40 19.25 19.30 0
1141209 2838A 0 7,550 410920 54.50 54.50 54.40 54.50 0
1141209 2845 0 3,001,876 38238032 12.70 12.75 12.70 12.75 0
1141209 2849 0 5,918 79013 13.30 13.40 13.30 13.40 0
1141209 2850 0 165,329 19324281 116.50 117.50 116.50 116.50 0
1141209 2851 0 546,526 14431923 26.30 26.50 26.25 26.40 0
1141209 2852 0 143,593 4006627 28.05 28.05 27.85 27.90 0
1141209 2855 0 1,422,245 35165494 24.65 24.85 24.55 24.75 0
1141209 2867 0 30,437,780 232585126 7.60 7.74 7.56 7.60 0
1141209 2880 0 5,704,938 174774170 30.55 30.85 30.50 30.70 0
1141209 2881 0 16,634,688 1598242042 95.30 96.30 95.20 96.30 0
1141209 2881A 0 20,435 1293961 63.40 63.40 63.30 63.40 0
1141209 2881B 0 3,725 230103 61.80 61.90 61.80 61.90 0
1141209 2881C 0 20,573 1106464 53.80 53.90 53.70 53.70 0
1141209 2882 0 18,546,205 1279467248 68.50 69.20 68.50 69.20 0
1141209 2882A 0 40,163 2438009 60.70 60.80 60.70 60.70 0
1141209 2882B 0 127,673 7664307 60.00 60.30 60.00 60.30 0
1141209 2883 0 50,154,353 815184260 16.15 16.30 16.10 16.30 0
1141209 2883B 0 551,953 4294877 7.77 7.79 7.77 7.79 0
1141209 2884 0 62,333,143 2010989147 32.45 32.55 32.00 32.10 0
1141209 2885 0 31,823,562 1206162746 37.40 38.20 37.35 38.20 0
1141209 2886 0 10,612,282 430605748 40.25 40.70 40.25 40.70 0
1141209 2887 0 49,134,594 943502028 19.10 19.25 19.05 19.25 0
1141209 2887E 0 215,333 10685222 49.50 49.85 49.50 49.50 0
1141209 2887F 0 47,131 2170507 46.10 46.10 46.05 46.05 0
1141209 2887G 0 48,215 1884483 39.10 39.10 39.00 39.10 0
1141209 2887H 0 143,261 5551412 38.80 38.80 38.70 38.75 0
1141209 2887I 0 7,320,261 68918413 9.40 9.43 9.40 9.42 0
1141209 2887Z1 0 174,613 2852795 16.35 16.40 16.30 16.30 0
1141209 2889 0 4,218,702 69722875 16.50 16.65 16.35 16.45 0
1141209 2890 0 14,780,561 405013577 27.30 27.50 27.30 27.45 0
1141209 2891 0 28,682,060 1284329386 44.60 44.95 44.40 44.95 0
1141209 2891B 0 3,000 191271 63.70 63.80 63.70 63.80 0
1141209 2891C 0 4,244 255531 60.20 60.30 60.20 60.30 0
1141209 2892 0 30,104,789 844436080 28.05 28.35 27.90 27.95 0
1141209 2897 0 1,607,455 14647077 9.11 9.13 9.10 9.11 0
1141209 2897B 0 115,000 1368500 11.90 11.90 11.90 11.90 0
1141209 2901 0 6,154 151084 24.55 24.55 24.50 24.50 0
1141209 2903 0 2,645,530 62025958 23.70 23.75 23.35 23.40 0
1141209 2904 0 28,135 483666 17.20 17.25 17.15 17.20 0
1141209 2905 0 1,296,803 22240995 17.10 17.25 16.95 17.10 0
1141209 2906 0 72,355 941682 13.00 13.15 13.00 13.05 0
1141209 2908 0 365,414 7457759 20.45 20.50 20.35 20.40 0
1141209 2910 0 4,000 84000 21.00 21.00 21.00 21.00 0
1141209 2911 0 29,038 129165 4.50 4.50 4.40 4.50 0
1141209 2912 0 2,750,178 633700278 234.00 234.50 229.50 229.50 -3
1141209 2913 0 592,994 8053616 13.70 13.70 13.50 13.50 0
1141209 2915 0 1,229,544 66340542 53.80 54.20 53.50 54.00 0
1141209 2923 0 12,021 257125 20.70 21.70 20.70 21.70 0
1141209 2929 0 269,850 2166125 8.06 8.09 7.99 8.00 0
1141209 2939 0 6,002 150199 24.70 25.20 24.65 25.20 0
1141209 2945 0 8,524 324220 38.05 38.05 38.00 38.00 0
1141209 3002 0 5,273,205 149266703 27.00 28.95 27.00 28.95 2
1141209 3003 0 90,674 4301961 47.20 47.75 47.20 47.55 0
1141209 3004 0 191,359 19129123 99.60 100.50 99.60 100.00 0
1141209 3005 0 1,958,806 235941616 122.50 122.50 119.50 120.50 -2
1141209 3006 0 6,150,435 506106088 83.00 83.50 81.10 82.30 0
1141209 3008 0 619,893 1288821795 2100.00 2105.00 2065.00 2070.00 -30
1141209 3010 0 9,807,228 1167959086 116.00 122.50 115.50 118.00 5
1141209 3011 0 346,280 4484941 13.20 13.20 12.80 12.90 0
1141209 3013 0 7,037,140 965472751 138.50 139.00 135.00 139.00 -1
1141209 3014 0 1,307,832 152912866 118.50 119.00 116.50 116.50 -2
1141209 3015 0 630,899 35026587 55.20 56.00 54.90 55.90 0
1141209 3016 0 794,220 41156870 52.30 52.50 51.40 51.60 0
1141209 3017 0 6,722,511 9465023720 1400.00 1430.00 1380.00 1410.00 25
1141209 3018 0 60,148 696759 11.60 11.65 11.50 11.60 0
1141209 3019 0 1,702,355 236501115 140.50 140.50 138.00 138.00 -2
1141209 3021 0 295,281 5287633 17.75 18.10 17.70 17.85 0
1141209 3022 0 247,521 16386324 66.20 66.60 65.90 66.10 0
1141209 3023 0 631,769 136526806 217.00 217.50 214.00 217.50 0
1141209 3024 0 363,818 3873025 10.70 10.70 10.60 10.65 0
1141209 3025 0 1,506,971 83494567 54.10 56.30 54.10 55.60 0
1141209 3026 0 1,580,599 167775357 106.00 107.00 105.00 106.00 1
1141209 3027 0 285,900 6598848 22.90 23.35 22.90 23.25 0
1141209 3028 0 12,980,265 519167221 40.50 41.00 39.50 40.00 1
1141209 3029 0 1,478,918 166642381 115.00 115.00 111.00 113.00 -4
1141209 3030 0 3,980,415 662520783 170.50 170.50 164.00 164.50 -5
1141209 3031 0 173,716 3374939 19.40 19.55 19.35 19.50 0
1141209 3032 0 917,143 73644657 82.60 82.60 79.30 79.30 -2
1141209 3033 0 2,247,965 69472722 30.65 31.15 30.65 30.85 0
1141209 3034 0 2,219,240 845711294 384.00 386.00 378.50 379.50 -5
1141209 3035 0 2,570,038 443516617 174.00 175.50 171.00 171.00 -1
1141209 3036 0 6,282,071 960359477 152.50 155.00 151.00 151.00 -1
1141209 3036A 0 12,150 624422 51.30 51.40 51.30 51.40 0
1141209 3037 0 72,841,341 16590598407 221.50 234.00 221.50 226.00 5
1141209 3038 0 316,665 6542397 20.70 20.90 20.45 20.60 0
1141209 3040 0 753,161 44749531 61.80 62.00 58.30 58.30 -3
1141209 3041 0 222,136 5749544 25.90 26.00 25.65 25.85 0
1141209 3042 0 600,701 50916798 85.00 85.00 84.50 85.00 0
1141209 3043 0 184,650 4055709 22.35 22.35 21.60 22.20 0
1141209 3044 0 1,742,639 525274785 300.00 305.00 299.00 300.00 -1
1141209 3045 0 11,204,942 1172682257 105.00 105.50 104.00 104.50 0
1141209 3046 0 288,617 14432409 50.50 50.60 49.70 49.80 0
1141209 3047 0 839,180 15100242 18.15 18.15 17.80 18.10 0
1141209 3048 0 11,821,127 489545171 40.70 42.00 40.40 41.95 1
1141209 3049 0 781,783 5389487 6.94 6.95 6.85 6.87 0
1141209 3050 0 663,614 7992114 12.20 12.20 11.95 12.20 0
1141209 3051 0 412,660 7446944 18.25 18.25 17.90 18.00 0
1141209 3052 0 451,331 5116298 11.35 11.40 11.25 11.40 0
1141209 3054 0 4,000 95550 24.00 24.00 23.85 23.85 0
1141209 3055 0 2,542,303 181514303 68.00 73.40 67.50 73.40 6
1141209 3056 0 1,317,286 23725941 18.05 18.15 17.95 17.95 0
1141209 3057 0 361,295 5537931 14.70 16.10 14.50 15.45 0
1141209 3058 0 398,083 4035030 10.25 10.25 10.05 10.20 0
1141209 3059 0 1,158,216 49395170 43.05 43.05 42.50 42.50 0
1141209 3060 0 16,124,392 481352835 29.25 30.50 28.70 30.50 2
1141209 3062 0 3,620,346 88363973 24.80 24.80 24.00 24.45 0
1141209 3090 0 15,929,020 1485198136 91.50 95.40 89.80 94.10 3
1141209 3092 0 232,216 3444076 14.85 15.00 14.70 15.00 0
1141209 3094 0 207,369 5114664 24.55 24.90 24.40 24.85 0
1141209 3130 0 18,259 4094604 224.00 224.50 224.00 224.00 0
1141209 3135 0 2,381,844 161434314 66.90 69.20 66.50 67.20 0
1141209 3138 0 87,468 7868629 89.60 90.30 89.00 89.40 0
1141209 3149 0 1,461,398 50031112 33.95 34.85 33.75 34.05 0
1141209 3150 0 2,405 44923 18.65 18.70 18.65 18.70 0
1141209 3164 0 10,423 192872 18.45 18.60 18.45 18.50 0
1141209 3167 0 36,816,329 8651158326 226.50 240.00 225.50 234.50 16
1141209 3168 0 3,168 138006 43.55 43.55 43.55 43.55 0
1141209 3189 0 39,402,755 6246730880 155.00 164.00 153.00 159.50 3
1141209 3209 0 431,143 14439537 33.40 33.65 33.30 33.45 0
1141209 3229 0 754,044 15521947 20.70 21.25 20.00 20.80 0
1141209 3231 0 95,837,980 14469778289 153.50 154.00 149.50 149.50 0
1141209 3257 0 1,305,131 84254745 65.00 65.30 63.90 64.60 2
1141209 3266 0 28,108 392312 14.00 14.05 13.90 13.95 0
1141209 3296 0 35,528 733125 20.60 20.70 20.40 20.70 0
1141209 3305 0 1,657,318 163595168 99.60 100.00 97.90 98.40 0
1141209 3308 0 24,567 379475 15.75 15.75 15.20 15.20 0
1141209 3311 0 386,897 12100105 32.00 32.00 30.95 31.45 0
1141209 3312 0 341,434 12649051 37.35 37.50 36.80 36.85 0
1141209 3321 0 380,386 7364323 19.70 20.10 18.95 19.40 0
1141209 3338 0 288,988 14467338 49.95 50.40 49.60 50.00 0
1141209 3346 0 101,841 1941649 19.40 19.40 18.95 19.10 0
1141209 3356 0 573,303 26662580 47.50 47.50 45.95 46.65 0
1141209 3376 0 4,397,065 873020413 203.50 207.00 193.00 198.00 -5
1141209 3380 0 3,312,364 108300556 32.50 33.10 32.35 32.55 0
1141209 3406 0 422,489 188332382 447.00 451.00 444.00 445.00 1
1141209 3413 0 1,791,435 520251061 292.00 294.00 288.50 289.00 -9
1141209 3416 0 369,863 55244423 151.00 151.50 148.00 149.00 2
1141209 3419 0 81,170 1052603 13.10 13.10 12.90 13.00 0
1141209 3432 0 2,356 33690 14.30 14.30 14.30 14.30 0
1141209 3437 0 139,836 1999243 14.35 14.40 14.15 14.30 0
1141209 3443 0 2,550,624 5432318570 2165.00 2180.00 2100.00 2115.00 -40
1141209 3447 0 316,997 15590857 49.20 49.80 48.70 49.10 0
1141209 3450 0 38,907,375 10873860117 270.00 288.00 265.00 277.00 -1
1141209 3454 0 551,077 54316543 98.60 98.70 98.50 98.60 0
1141209 3481 0 48,713,397 680452150 14.15 14.20 13.80 13.95 0
1141209 3494 0 213,475 1875725 8.80 8.92 8.66 8.72 0
1141209 3501 0 60,024 2830061 47.05 47.20 47.00 47.20 0
1141209 3504 0 145,724 7542204 51.30 52.60 51.20 52.00 0
1141209 3515 0 315,713 78355085 250.00 251.00 246.50 247.50 0
1141209 3518 0 179,416 3821194 21.10 21.50 20.90 21.50 0
1141209 3528 0 66,824 4638936 69.90 70.00 69.10 69.80 0
1141209 3530 0 900,117 65062074 71.20 73.80 71.00 72.70 1
1141209 3532 0 1,111,812 110697232 100.50 100.50 98.80 99.30 -1
1141209 3533 0 1,047,169 1371566235 1290.00 1335.00 1290.00 1305.00 35
1141209 3535 0 41,210,769 3878848610 96.80 101.50 89.00 90.00 -7
1141209 3543 0 3,135,384 149114161 47.00 49.00 46.05 46.90 0
1141209 3545 0 605,178 31346175 51.70 52.40 51.00 51.70 0
1141209 3550 0 149,961 1919560 12.90 12.90 12.75 12.80 0
1141209 3557 0 149,407 5583409 36.80 37.95 36.50 37.20 0
1141209 3563 0 543,133 253821131 463.50 474.00 458.00 469.00 5
1141209 3576 0 5,941,395 38176652 6.34 6.49 6.31 6.46 0
1141209 3583 0 732,285 236608597 325.00 329.50 318.00 320.00 -5
1141209 3588 0 107,887 5239615 49.40 49.40 47.00 48.60 0
1141209 3591 0 360,989 6592073 18.40 18.45 18.10 18.30 0
1141209 3592 0 579,191 121919753 211.00 212.50 208.00 209.50 0
1141209 3593 0 64,209 532462 8.38 8.38 8.27 8.27 0
1141209 3596 0 309,103 56655173 183.50 184.50 182.50 182.50 -2
1141209 3605 0 1,539,537 96797999 63.10 64.20 62.20 62.30 0
1141209 3607 0 149,940 2078644 13.85 13.95 13.75 13.80 0
1141209 3617 0 324,076 63540699 199.50 199.50 195.00 196.00 -2
1141209 3622 0 1,022,287 65565702 62.30 65.30 62.30 64.40 0
1141209 3645 0 950,913 51389573 54.40 54.60 53.60 53.90 0
1141209 3652 0 30,847 922547 30.00 30.10 29.65 30.10 0
1141209 3653 0 1,518,111 4530166850 3015.00 3060.00 2945.00 2950.00 -70
1141209 3661 0 1,980,501 6450702950 3250.00 3305.00 3210.00 3260.00 140
1141209 3665 0 3,841,127 5793227640 1520.00 1565.00 1460.00 1470.00 -45
1141209 3669 0 13,190 388245 29.45 29.45 29.40 29.40 0
1141209 3673 0 2,880,200 125077289 43.50 43.80 42.85 43.55 0
1141209 3679 0 25,123 2941904 117.00 118.00 116.50 117.00 0
1141209 3686 0 145,440 2598987 17.85 18.45 17.60 17.85 0
1141209 3694 0 2,014,758 130137515 63.20 66.00 62.70 64.00 1
1141209 3701 0 83,349 2569949 30.95 31.00 30.60 30.80 0
1141209 3702 0 5,548,065 364696660 66.00 66.70 65.30 65.60 0
1141209 3703 0 550,013 12418037 22.85 22.85 22.45 22.55 0
1141209 3704 0 5,677,775 207447712 35.85 37.40 35.75 35.80 0
1141209 3705 0 163,108 9205000 56.80 56.80 56.20 56.30 0
1141209 3706 0 19,676,212 1861098211 94.70 95.60 94.00 94.40 0
1141209 3708 0 843,890 87855895 103.00 106.00 102.50 104.00 0
1141209 3711 0 25,895,726 6242062656 238.50 245.00 236.50 240.00 2
1141209 3712 0 385,635 9968339 25.85 26.15 25.65 26.00 0
1141209 3714 0 1,381,655 45654725 33.15 33.35 32.75 33.35 0
1141209 3715 0 12,190,117 1421495332 118.50 119.00 115.00 116.00 0
1141209 3716 0 125,001 4236280 34.00 34.20 33.75 34.00 0
1141209 3717 0 162,427 2782990 17.15 17.20 17.05 17.10 0
1141209 4104 0 504,968 40665362 81.40 81.40 80.20 80.50 0
1141209 4106 0 39,895 866405 21.75 21.80 21.65 21.80 0
1141209 4108 0 118,627 1643343 13.90 13.95 13.80 13.95 0
1141209 4119 0 188,047 8892046 47.65 47.70 46.85 47.50 0
1141209 4133 0 23,037 528457 22.95 23.00 22.85 23.00 0
1141209 4137 0 52,912 5234438 99.00 99.20 98.50 98.80 0
1141209 4142 0 1,427,864 27497630 19.30 19.55 19.00 19.50 0
1141209 4148 0 28,001 1130892 40.60 40.80 40.15 40.30 0
1141209 4155 0 265,135 4010686 15.40 15.40 15.00 15.15 0
1141209 4164 0 518,280 19250366 37.20 37.35 36.90 37.35 0
1141209 4190 0 27,322 827852 30.40 30.40 30.20 30.20 0
1141209 4306 0 315,696 4365774 13.75 13.90 13.70 13.90 0
1141209 4414 0 108,188 1096485 10.25 10.25 10.05 10.15 0
1141209 4426 0 29,835 295505 9.99 9.99 9.90 9.90 0
1141209 4438 0 233,764 18322830 78.50 80.00 77.10 78.20 -2
1141209 4439 0 40,831 4131684 103.00 103.00 99.70 99.70 -3
1141209 4440 0 84,000 1502150 17.75 18.20 17.60 18.20 0
1141209 4441 0 160,985 40882904 262.00 263.00 248.50 251.50 -11
1141209 4526 0 1,314,749 42170416 32.20 32.40 31.75 32.20 0
1141209 4532 0 840,938 20267893 24.05 24.25 23.95 24.25 0
1141209 4536 0 207,774 33211156 159.50 160.50 159.00 159.50 -1
1141209 4540 0 275,170 9760663 36.15 36.15 35.30 35.45 0
1141209 4545 0 354,937 11660030 32.10 33.40 32.05 32.90 1
1141209 4551 0 114,059 13151100 116.50 116.50 114.50 115.50 0
1141209 4552 0 51,368 1213890 23.80 23.80 23.55 23.60 0
1141209 4555 0 258,712 10299338 40.50 40.50 39.50 40.00 0
1141209 4557 0 206,467 16412797 80.00 80.80 78.80 79.50 0
1141209 4560 0 73,002 2397016 33.20 33.20 32.60 33.00 0
1141209 4562 0 1,100,712 41282274 37.60 37.95 37.15 37.15 -1
1141209 4564 0 530,971 9035441 16.80 17.20 16.70 17.10 0
1141209 4566 0 195,136 10351602 53.10 53.40 52.40 52.90 0
1141209 4569 0 27,952 4052792 146.50 147.50 143.00 146.50 0
1141209 4571 0 244,435 40281348 166.50 167.00 163.50 164.00 -3
1141209 4572 0 42,802 6595640 154.50 155.00 153.50 154.00 -2
1141209 4576 0 207,583 22173894 107.00 107.50 106.00 107.00 0
1141209 4581 0 13,001 682355 52.60 52.60 52.40 52.40 0
1141209 4583 0 245,564 165139491 678.00 680.00 667.00 680.00 5
1141209 4585 0 383,786 130489537 338.50 347.50 335.00 347.00 -1
1141209 4588 0 39,648 2508024 63.40 64.00 63.00 63.00 -1
1141209 4720 0 427,730 6136953 14.30 14.50 14.20 14.20 0
1141209 4722 0 1,287,850 197993366 156.50 157.00 152.00 153.50 -3
1141209 4736 0 68,941 8509045 122.50 124.50 122.50 123.50 1
1141209 4737 0 60,214 3461169 58.00 58.00 57.00 58.00 0
1141209 4739 0 5,643,891 418211609 70.90 76.00 70.80 75.80 6
1141209 4746 0 332,202 20514674 61.80 62.10 61.50 61.60 0
1141209 4755 0 123,659 12359688 99.70 101.00 99.00 99.60 0
1141209 4763 0 10,097,010 512008004 52.00 52.20 50.20 50.50 -1
1141209 4764 0 1,886,002 147976040 76.10 81.70 71.90 81.70 7
1141209 4766 0 393,341 126868730 325.00 326.00 318.50 321.50 -7
1141209 4770 0 435,216 101093579 237.00 239.00 228.50 234.00 -3
1141209 4771 0 28,622 5086245 179.50 179.50 177.00 177.50 -1
1141209 4807 0 7,204 127723 17.70 17.70 17.70 17.70 0
1141209 4904 0 5,820,445 499277402 86.00 86.40 85.50 85.80 0
1141209 4906 0 2,149,858 58284651 27.15 27.45 26.70 27.20 0
1141209 4912 0 444,585 40553632 92.10 92.90 89.60 89.60 0
1141209 4915 0 2,411,594 190635540 79.50 80.20 78.60 78.70 -1
1141209 4916 0 6,407,960 328307424 50.20 52.50 50.20 50.70 1
1141209 4919 0 1,959,902 104712630 53.30 54.10 52.80 53.90 0
1141209 4927 0 19,005,781 480860405 23.80 26.00 23.40 25.30 1
1141209 4930 0 8,284 181651 22.00 22.00 21.85 21.85 0
1141209 4934 0 1,003,259 13635383 13.20 13.80 13.20 13.80 0
1141209 4935 0 68,069 2773150 41.20 41.20 40.40 40.60 0
1141209 4938 0 9,455,375 664063921 70.70 71.00 69.90 70.00 0
1141209 4942 0 426,612 16647961 38.90 39.50 38.65 39.15 1
1141209 4943 0 37,062 503683 14.25 14.25 13.50 13.75 0
1141209 4949 0 237,361 9530675 40.00 40.90 39.55 40.60 0
1141209 4952 0 40,143 1451265 35.80 36.50 35.80 36.25 0
1141209 4956 0 762,975 15846219 20.80 21.20 20.50 20.90 0
1141209 4958 0 9,060,645 1337685753 146.00 150.00 145.00 147.50 0
1141209 4960 0 1,044,916 14566720 13.70 14.05 13.65 13.95 0
1141209 4961 0 549,740 76224056 136.50 140.00 136.50 139.50 3
1141209 4967 0 8,654,551 1209910983 141.00 142.00 136.50 142.00 1
1141209 4968 0 724,558 98691259 137.50 137.50 135.00 136.00 -2
1141209 4976 0 218,607 6818502 31.40 31.75 31.00 31.35 0
1141209 4977 0 12,995,568 1668982690 125.00 131.00 123.50 129.50 2
1141209 4989 0 23,518,534 1036032386 41.65 45.85 40.70 45.85 4
1141209 4994 0 16,051 1530643 94.50 96.00 94.50 95.90 1
1141209 4999 0 57,714 1345833 23.40 23.50 23.25 23.25 0
1141209 5007 0 34,582 1910478 55.60 55.60 55.20 55.20 0
1141209 5203 0 304,132 28300825 94.00 94.10 92.30 92.70 -1
1141209 5215 0 12,140 442888 36.75 36.75 35.90 36.45 0
1141209 5222 0 230,192 29679285 131.00 131.00 128.50 128.50 -1
1141209 5225 0 541,582 53952690 100.50 100.50 99.10 99.50 -1
1141209 5234 0 378,758 123778118 326.00 330.50 322.50 327.50 2
1141209 5243 0 1,452,128 120036058 82.90 83.80 81.90 82.50 0
1141209 5244 0 262,681 11073200 41.55 42.70 41.55 41.90 0
1141209 5258 0 445,204 32611615 72.50 74.50 72.10 74.00 2
1141209 5269 0 604,623 754146740 1240.00 1265.00 1225.00 1245.00 15
1141209 5283 0 64,159 4068294 64.60 64.60 62.30 63.90 0
1141209 5284 0 2,397,139 736981400 302.50 311.50 302.00 309.50 7
1141209 5285 0 57,569 2929932 51.10 51.20 50.50 51.20 0
1141209 5288 0 87,929 11850038 134.00 136.00 134.00 135.50 0
1141209 5292 0 21,253 3131075 148.00 148.00 147.00 147.50 0
1141209 5306 0 27,033 2463102 91.40 91.40 90.70 91.40 0
1141209 5388 0 700,875 58353938 84.30 84.30 82.80 82.90 -1
1141209 5434 0 586,875 179732804 304.00 309.50 304.00 306.00 0
1141209 5469 0 8,126,553 785570610 96.30 98.40 95.10 96.20 0
1141209 5471 0 122,408 4147795 34.00 34.05 33.75 34.05 0
1141209 5484 0 542,412 21539494 39.80 40.35 39.00 40.30 0
1141209 5515 0 383,887 12331874 32.00 32.40 31.55 32.25 0
1141209 5519 0 261,542 8311856 31.65 32.00 31.50 31.75 0
1141209 5521 0 6,537,803 101876413 15.40 15.80 15.20 15.65 0
1141209 5522 0 567,765 33889011 59.70 60.20 59.20 60.00 0
1141209 5525 0 21,813 618909 28.50 28.50 28.25 28.35 0
1141209 5531 0 224,085 2030160 9.06 9.10 9.03 9.08 0
1141209 5533 0 55,077 791210 14.40 14.45 14.35 14.35 0
1141209 5534 0 288,550 22305620 77.80 77.90 77.00 77.10 0
1141209 5538 0 53,001 1562979 29.40 29.65 29.35 29.35 0
1141209 5546 0 19,011 423064 22.80 22.80 22.05 22.45 0
1141209 5607 0 515,540 25485846 48.85 49.80 48.65 49.45 0
1141209 5608 0 3,896,977 69914143 17.80 18.25 17.60 18.15 0
1141209 5706 0 147,361 7528024 51.40 51.40 50.90 50.90 0
1141209 5871 0 5,207,666 523489557 100.50 101.00 100.00 100.50 0
1141209 5871A 0 14,000 1414500 101.00 101.50 101.00 101.50 0
1141209 5876 0 4,928,367 194938063 39.70 39.85 39.35 39.55 0
1141209 5880 0 8,842,711 212662024 23.95 24.10 23.95 24.10 0
1141209 5906 0 1 52 0
1141209 5907 0 137,758 810824 5.91 5.96 5.85 5.86 0
1141209 6005 0 6,846,425 173034741 25.05 25.45 25.05 25.25 0
1141209 6024 0 591,890 29885883 50.20 50.80 50.20 50.60 0
1141209 6108 0 227,607 3286210 14.50 14.65 14.30 14.55 0
1141209 6112 0 364,521 16889373 46.70 46.85 46.15 46.20 0
1141209 6115 0 65,777 3098605 47.05 47.20 46.95 47.10 0
1141209 6116 0 2,641,155 19143035 7.31 7.31 7.21 7.24 0
1141209 6117 0 353,944 28926177 81.50 82.30 80.90 82.00 0
1141209 6120 0 4,898,425 60616049 12.15 12.90 11.95 12.90 0
1141209 6128 0 43,700 1001940 22.75 23.05 22.75 22.95 0
1141209 6133 0 1,142,430 21240308 18.70 18.80 18.30 18.65 0
1141209 6136 0 108,290 2587118 23.90 24.00 23.80 24.00 0
1141209 6139 0 7,727,434 3804864852 480.50 501.00 480.50 491.50 11
1141209 6141 0 131,180 1419206 10.85 10.90 10.70 10.85 0
1141209 6142 0 318,563 3017435 9.45 9.52 9.42 9.43 0
1141209 6152 0 1,065,514 9446299 8.78 9.03 8.56 9.03 0
1141209 6153 0 6,890,647 107075789 15.95 15.95 15.20 15.80 0
1141209 6155 0 13,175,004 611477737 44.10 48.25 43.65 45.30 0
1141209 6164 0 114,424 1147421 10.20 10.25 9.99 10.05 0
1141209 6165 0 521,708 26025027 48.55 50.30 48.55 50.00 1
1141209 6166 0 914,129 60158303 67.00 67.10 65.10 65.40 -1
1141209 6168 0 86,723 1714645 19.70 19.90 19.60 19.80 0
1141209 6176 0 2,437,993 282672534 117.50 117.50 115.00 115.50 -2
1141209 6177 0 709,223 33417936 47.90 47.90 46.85 47.20 0
1141209 6183 0 27,917 2675470 96.40 96.40 95.20 96.10 0
1141209 6184 0 62,721 3066556 48.90 49.05 48.70 48.90 0
1141209 6189 0 504,790 23069233 45.60 46.10 45.40 45.40 0
1141209 6191 0 11,180,647 1348867326 122.00 123.50 119.00 120.00 -2
1141209 6192 0 82,876 8468817 102.50 103.00 101.50 102.50 0
1141209 6196 0 1,882,212 444727955 231.00 240.50 231.00 237.00 6
1141209 6197 0 948,822 122908519 130.50 131.00 128.50 129.50 0
1141209 6201 0 13,190 745244 56.60 56.60 56.40 56.60 0
1141209 6202 0 187,096 7135670 38.40 38.45 38.00 38.20 0
1141209 6205 0 237,922 8875583 37.80 37.80 37.00 37.30 0
1141209 6206 0 1,612,099 147058658 93.40 93.40 90.10 91.00 -4
1141209 6209 0 6,801,730 387466281 57.00 57.80 56.00 56.90 0
1141209 6213 0 9,369,423 1067362062 114.50 115.00 112.50 114.00 1
1141209 6214 0 343,512 41987285 121.50 123.00 121.50 122.50 0
1141209 6215 0 836,807 90938849 110.00 110.00 108.00 108.50 -2
1141209 6216 0 89,670 2412335 26.70 27.00 26.70 26.95 0
1141209 6224 0 93,373 3874142 42.00 42.00 41.35 41.40 0
1141209 6225 0 2,200 37069 16.85 16.85 16.85 16.85 0
1141209 6226 0 35,423 236071 6.67 6.70 6.60 6.63 0
1141209 6230 0 46,811 5488290 117.00 118.50 116.50 117.50 1
1141209 6235 0 539,302 31765710 59.60 59.60 58.70 58.70 0
1141209 6239 0 6,476,257 1046890195 161.50 164.00 160.00 160.50 0
1141209 6243 0 199,955 6103993 29.95 31.00 29.80 30.90 1
1141209 6257 0 13,033,874 1274143538 101.00 101.50 96.10 96.30 -3
1141209 6269 0 1,544,038 90620456 57.60 59.40 57.60 58.70 0
1141209 6271 0 998,114 123940098 122.50 125.00 122.50 124.00 1
1141209 6277 0 58,522 3740181 63.40 64.40 63.30 63.70 0
1141209 6278 0 633,248 64067911 103.00 103.00 100.50 100.50 -1
1141209 6281 0 141,089 8886308 63.80 63.80 62.80 63.20 0
1141209 6282 0 23,422,007 926457972 39.55 40.20 38.55 40.10 1
1141209 6283 0 162,546 4183982 25.60 25.90 25.60 25.70 0
1141209 6285 0 5,795,710 577790573 101.50 101.50 98.80 99.80 -4
1141209 6405 0 54,328 1397794 26.00 26.00 25.60 25.85 0
1141209 6409 0 879,638 907454315 1045.00 1055.00 1020.00 1025.00 -10
1141209 6412 0 741,916 67078763 91.80 91.80 89.60 90.50 -1
1141209 6414 0 473,316 136466421 290.00 291.50 287.00 287.50 -3
1141209 6415 0 2,568,639 520609844 203.50 206.00 200.00 204.00 2
1141209 6416 0 89,836 7363548 82.20 82.80 81.50 82.50 0
1141209 6423 0 25,122 1913400 76.30 76.30 76.00 76.10 0
1141209 6426 0 242,370 19184095 78.80 80.00 78.20 79.30 0
1141209 6431 0 855,635 24114617 28.10 28.50 27.50 28.45 1
1141209 6438 0 514,125 72511136 141.00 142.50 139.50 140.50 0
1141209 6442 0 652,909 794203265 1205.00 1240.00 1185.00 1200.00 0
1141209 6443 0 8,317,855 124767825 15.00 15.00 15.00 15.00 1
1141209 6446 0 1,048,602 534923305 510.00 515.00 506.00 512.00 2
1141209 6449 0 706,139 124368111 177.50 178.50 173.50 174.00 -4
1141209 6451 0 3,421,625 569085392 159.00 169.00 158.00 167.00 7
1141209 6456 0 1,912,893 83435233 44.70 45.40 42.35 43.20 0
1141209 6464 0 438,224 34189642 79.10 79.10 78.80 78.80 0
1141209 6472 0 372,353 191320235 517.00 519.00 510.00 512.00 -3
1141209 6477 0 1,587,498 56960382 36.15 36.75 35.00 35.00 0
1141209 6491 0 375,546 109205035 292.50 293.50 289.00 290.00 -2
1141209 6504 0 17,006 729754 42.55 43.20 42.55 42.85 0
1141209 6505 0 3,830,869 195324668 51.00 51.50 50.60 51.20 0
1141209 6515 0 1,095,916 2918270575 2520.00 2715.00 2520.00 2675.00 155
1141209 6525 0 145,834 11154003 77.20 77.20 75.70 76.90 0
1141209 6526 0 142,697 64810444 456.50 457.50 451.00 457.50 1
1141209 6531 0 2,483,193 1017550818 406.00 417.00 404.00 408.00 0
1141209 6533 0 283,565 76248203 270.00 270.50 267.50 270.00 1
1141209 6534 0 126,353 12036770 93.50 97.90 92.60 97.00 2
1141209 6541 0 2,497,968 155648392 61.30 63.30 60.00 63.30 5
1141209 6550 0 395,507 11502307 29.30 29.30 28.90 29.15 0
1141209 6552 0 94,469 2389253 25.20 25.45 25.20 25.35 0
1141209 6558 0 469,236 17677998 38.00 38.10 37.50 37.65 0
1141209 6573 0 168,080 2676615 15.65 16.20 15.65 16.00 0
1141209 6579 0 122,358 13279115 109.50 110.00 107.50 108.00 -2
1141209 6581 0 4,403 472566 107.50 107.50 107.00 107.00 -2
1141209 6582 0 17,853 606508 34.00 34.00 33.85 34.00 0
1141209 6585 0 75,614 6983079 92.80 93.00 91.70 92.80 -1
1141209 6589 0 902,151 68123352 76.50 76.50 74.70 75.50 0
1141209 6591 0 580,746 45102965 76.70 79.10 75.70 78.60 2
1141209 6592 0 665,724 40522485 61.80 62.00 60.30 61.00 -1
1141209 6592A 0 4,317 420188 97.50 97.50 97.50 97.50 0
1141209 6592B 0 8,937 876491 98.10 98.20 98.10 98.10 0
1141209 6598 0 54,529 1158266 21.40 21.40 21.00 21.30 0
1141209 6605 0 808,317 110531460 139.00 140.00 135.50 136.00 -3
1141209 6606 0 42,603 1071250 25.25 25.40 24.85 25.25 0
1141209 6614 0 127,645 6341064 49.95 50.00 49.40 49.70 0
1141209 6625 0 103,334 8843731 86.00 86.00 85.40 85.50 -1
1141209 6641 0 27,001 517671 19.10 19.25 19.10 19.25 0
1141209 6645 0 373,571 6692969 18.90 18.90 17.45 17.75 -1
1141209 6655 0 3,000 351000 117.00 117.00 117.00 117.00 0
1141209 6657 0 195,810 8336324 42.35 43.00 42.05 42.50 0
1141209 6658 0 120,368 5916182 49.65 49.70 48.50 49.30 0
1141209 6666 0 13,001 575745 44.55 44.55 44.20 44.30 0
1141209 6668 0 135,116 5106871 38.40 38.55 37.65 37.85 0
1141209 6669 0 1,561,105 7128154600 4660.00 4680.00 4520.00 4520.00 -110
1141209 6670 0 429,144 105648033 249.00 249.00 244.50 246.00 -3
1141209 6671 0 28,279 1013769 35.95 35.95 35.80 35.85 0
1141209 6672 0 223,385 19655140 88.50 88.80 87.20 88.00 0
1141209 6674 0 22,000 448650 20.65 20.65 20.25 20.45 0
1141209 6689 0 42,533 2718397 65.00 65.00 63.60 63.80 0
1141209 6691 0 2,392,898 1316075061 543.00 564.00 539.00 554.00 11
1141209 6695 0 139,542 6217127 45.20 45.20 44.20 44.45 0
1141209 6698 0 60,525 1824339 30.00 30.50 29.75 30.50 0
1141209 6706 0 16,473,763 1965601524 118.00 123.00 114.00 116.50 -2
1141209 6715 0 29,321 2710965 90.50 95.20 90.50 95.00 3
1141209 6719 0 113,095 22682489 201.00 201.50 199.00 200.50 0
1141209 6742 0 149,291 6939526 47.20 47.20 45.85 46.30 0
1141209 6743 0 210,318 5942198 29.00 29.00 28.05 28.15 0
1141209 6753 0 903,094 112811016 123.00 126.50 123.00 125.50 3
1141209 6754 0 18,180 852885 46.85 47.10 46.85 47.10 0
1141209 6756 0 707,204 60383043 82.60 88.30 81.70 84.70 2
1141209 6757 0 1,063,478 71843948 68.70 68.70 67.10 67.10 -1
1141209 6768 0 548,512 63314955 118.00 118.00 114.50 115.50 -2
1141209 6770 0 261,044,778 9102288471 34.65 35.50 34.30 35.30 1
1141209 6771 0 107,399 5028278 46.35 48.50 45.60 47.00 0
1141209 6776 0 151,194 7423854 49.05 49.30 48.90 49.10 0
1141209 6781 0 1,491,550 1945108585 1310.00 1325.00 1290.00 1295.00 -5
1141209 6782 0 551,653 100194078 184.00 186.50 178.00 178.00 4
1141209 6789 0 739,319 198870589 267.00 273.50 266.50 268.50 0
1141209 6790 0 53,403 2054077 38.50 38.60 38.40 38.40 0
1141209 6792 0 151,188 7393957 50.20 50.20 48.00 49.15 -1
1141209 6794 0 101,028 8178476 80.60 81.50 80.00 81.10 0
1141209 6796 0 132,979 12715316 95.10 96.40 94.80 96.20 1
1141209 6799 0 214,195 17768657 82.80 83.90 81.70 83.30 0
1141209 6805 0 3,104,550 4762250910 1585.00 1585.00 1500.00 1505.00 -65
1141209 6806 0 815,443 31970280 38.80 39.70 38.45 39.55 0
1141209 6807 0 3,495 160695 45.80 46.25 45.80 46.25 0
1141209 6830 0 360,906 61082006 173.00 173.00 167.00 168.00 -3
1141209 6831 0 1,774,031 420244086 242.00 242.00 232.00 242.00 1
1141209 6834 0 96,057 2688990 28.40 28.40 27.55 28.00 0
1141209 6835 0 171,213 6796861 39.40 40.15 39.10 40.00 0
1141209 6838 0 75,537 2106840 27.90 28.10 27.70 27.95 0
1141209 6854 0 622,357 80416249 129.50 134.50 126.50 127.50 -1
1141209 6861 0 103,066 6066940 59.70 60.00 56.50 58.70 0
1141209 6862 0 229,547 37955779 169.00 170.00 163.50 164.00 -3
1141209 6863 0 122,710 13611412 112.00 112.00 110.00 111.00 -2
1141209 6869 0 798,113 75854069 97.20 97.20 93.90 94.00 -2
1141209 6873 0 225,470 23190289 102.50 104.00 102.00 103.00 0
1141209 6885 0 310,269 8779538 28.75 28.95 28.00 28.30 0
1141209 6887 0 13,381 815659 60.80 61.80 60.50 61.80 0
1141209 6890 0 1,627,981 453316567 282.00 282.00 275.50 278.50 -3
1141209 6901 0 713,730 11277945 16.00 16.05 15.60 16.05 0
1141209 6902 0 8,005 610694 75.20 76.90 75.10 76.50 0
1141209 6906 0 22,226 1922048 86.10 86.80 85.60 85.60 0
1141209 6909 0 108,150 3863853 35.60 36.15 35.30 36.15 0
1141209 6914 0 27,182 4018999 148.00 148.50 147.50 148.00 -1
1141209 6916 0 24,000 415300 17.30 17.40 17.20 17.40 0
1141209 6918 0 25,593 2213992 87.00 87.00 86.00 87.00 0
1141209 6919 0 5,711,642 969123202 167.50 171.50 166.50 171.00 3
1141209 6923 0 127,576 13051954 104.00 104.00 101.50 102.00 -1
1141209 6924 0 89,449 5890628 66.90 69.00 65.00 69.00 0
1141209 6928 0 25,251 1278689 50.50 51.50 50.30 50.50 0
1141209 6931 0 150,451 10159681 68.20 68.70 67.00 67.60 0
1141209 6933 0 164,157 26559082 162.50 164.00 159.50 164.00 2
1141209 6936 0 12,279 424985 34.50 34.80 34.50 34.55 0
1141209 6937 0 254,405 56758050 221.50 226.00 220.50 222.50 4
1141209 6944 0 709,582 432231977 616.00 617.00 604.00 610.00 -6
1141209 6949 0 196,443 68708363 352.00 356.00 342.00 352.00 0
1141209 6951 0 10,974 793948 72.30 72.40 72.30 72.40 0
1141209 6952 0 2,208 96578 43.90 43.90 43.75 43.75 0
1141209 6955 0 2,000 304000 152.50 152.50 151.50 151.50 0
1141209 6957 0 125,181 25111713 201.00 203.00 198.00 202.50 1
1141209 6958 0 18,738 291426 15.60 15.65 15.50 15.60 0
1141209 6962 0 1,976,729 79702323 40.60 41.10 40.00 40.30 0
1141209 6965 0 235,746 20343367 86.20 87.00 85.50 86.30 0
1141209 6969 0 21,000 650600 31.10 31.20 30.80 31.20 0
1141209 6988 0 9,000 131500 14.60 14.65 14.55 14.60 0
1141209 6994 0 479,354 48428093 100.00 103.00 99.50 100.50 1
1141209 7610 0 503,982 56760033 110.00 115.00 109.50 114.50 4
1141209 7631 0 13,003 1633382 125.50 126.50 125.00 126.50 0
1141209 7705 0 82,587 3303769 40.15 40.15 39.90 40.05 0
1141209 7711 0 274,124 75608022 282.00 282.00 273.00 275.50 -3
1141209 7721 0 13,180 649039 49.10 49.90 49.05 49.10 -1
1141209 7722 0 19,134 10715410 559.00 561.00 558.00 561.00 -5
1141209 7730 0 29,838 2445540 81.50 83.50 81.40 83.50 1
1141209 7732 0 10,000 408900 40.30 41.00 40.30 41.00 0
1141209 7736 0 216,460 20355471 91.00 91.20 90.00 90.10 0
1141209 7740 0 62,793 10439533 161.00 169.00 160.00 168.50 6
1141209 7749 0 183,542 79795486 443.50 446.00 427.00 427.00 -15
1141209 7750 0 110,485 85685684 775.00 783.00 770.00 783.00 7
1141209 7765 0 32,267 8797928 273.00 274.00 272.00 273.50 2
1141209 7769 0 709,165 2096234895 2965.00 2985.00 2915.00 2975.00 10
1141209 7780 0 559,330 102005321 189.50 189.50 179.00 179.00 -10
1141209 7786 0 499,427 79028039 160.00 160.00 157.00 158.00 -6
1141209 7788 0 566,464 74703013 127.00 135.50 125.50 134.50 8
1141209 7791 0 82,522 6071967 74.00 74.10 73.40 73.50 0
1141209 7799 0 208,740 123937153 596.00 604.00 583.00 596.00 3
1141209 8011 0 3,452,534 77380745 22.40 22.70 21.80 22.55 0
1141209 8016 0 1,273,366 234597893 185.00 188.00 182.00 182.00 2
1141209 8021 0 18,289,581 2522120067 136.50 140.00 134.50 138.00 2
1141209 8028 0 5,317,249 877870065 164.50 167.00 163.50 164.00 1
1141209 8033 0 2,441,225 335032940 135.00 138.50 134.00 138.00 6
1141209 8039 0 58,345,879 5249862263 86.30 94.00 85.80 94.00 8
1141209 8045 0 124,080 10458451 85.60 85.60 83.50 83.70 -2
1141209 8046 0 21,649,747 6031833759 270.00 286.00 266.00 284.00 14
1141209 8070 0 1,878,700 86631839 46.00 46.45 45.85 46.15 0
1141209 8072 0 115,678 3545706 30.55 30.85 30.50 30.65 0
1141209 8081 0 380,440 77908754 207.00 208.00 203.00 204.00 -3
1141209 8101 0 917 14747 0
1141209 8103 0 3,357,971 296595955 83.00 91.70 82.50 91.70 8
1141209 8104 0 334,345 10019024 30.00 30.15 29.85 29.90 0
1141209 8105 0 333,773 3616826 10.90 10.95 10.75 10.80 0
1141209 8110 0 206,840,432 9506650636 45.90 47.90 44.00 47.90 4
1141209 8112 0 32,759,863 2466060166 76.70 77.40 74.20 74.90 -1
1141209 8112A 0 1,650 71911 43.80 43.80 43.80 43.80 0
1141209 8114 0 213,156 37062463 175.00 175.50 172.50 173.00 -2
1141209 8131 0 29,202,300 1426451460 49.00 51.00 47.25 49.50 0
1141209 8150 0 61,705,952 2892866362 45.35 48.50 45.00 47.30 1
1141209 8162 0 14,245 480614 33.80 34.00 33.50 33.50 0
1141209 8163 0 333,156 10194000 30.70 30.75 30.50 30.55 0
1141209 8201 0 57,194 816375 14.40 14.45 14.10 14.45 0
1141209 8210 0 3,047,155 2786403344 933.00 945.00 895.00 911.00 -25
1141209 8213 0 163,682 5405243 33.05 33.20 32.85 33.10 0
1141209 8215 0 408,647 7831487 19.20 19.30 19.10 19.20 0
1141209 8222 0 595,791 25158550 41.75 42.70 41.75 41.85 0
1141209 8249 0 235,477 12341984 52.70 52.90 52.10 52.50 0
1141209 8261 0 952,804 85032331 89.20 90.20 88.60 88.60 0
1141209 8271 0 4,656,336 443540999 96.50 97.30 94.20 96.00 0
1141209 8341 0 305,774 23954711 79.00 79.20 77.60 78.30 -1
1141209 8367 0 33,114 1460016 44.20 44.45 44.05 44.05 0
1141209 8374 0 583,523 47737023 82.70 83.10 81.20 81.30 -2
1141209 8404 0 2,283,685 56004703 25.15 25.15 24.25 24.50 -1
1141209 8411 0 32,187 387622 12.05 12.10 12.00 12.10 0
1141209 8422 0 19,094,393 425236327 22.05 22.60 21.90 22.30 0
1141209 8429 0 174,569 1319084 7.61 7.61 7.55 7.58 0
1141209 8438 0 13,361 389920 29.10 29.25 29.10 29.20 0
1141209 8442 0 50,600 3629385 72.20 72.60 70.90 71.80 -1
1141209 8443 0 11,802 130301 11.05 11.05 11.00 11.05 0
1141209 8454 0 262,986 56223026 216.00 216.00 213.00 213.50 -3
1141209 8462 0 27,526 4248618 155.00 155.00 154.00 154.00 -1
1141209 8463 0 83,286 2322943 27.85 28.05 27.65 27.70 0
1141209 8464 0 877,213 342096621 389.00 394.50 386.00 394.50 2
1141209 8466 0 7,082 160654 22.80 22.80 22.60 22.60 0
1141209 8467 0 7,515 1193978 159.50 159.50 158.00 159.00 0
1141209 8473 0 149,986 5382179 36.00 36.10 35.65 36.05 0
1141209 8476 0 105,023 1831549 17.55 17.65 17.20 17.65 0
1141209 8478 0 93,159 18645389 200.00 201.00 199.00 201.00 0
1141209 8481 0 17,280 704179 40.60 40.95 40.60 40.95 0
1141209 8482 0 7,078 351728 49.70 49.70 49.65 49.65 0
1141209 8487 0 2,488 191676 76.90 77.00 76.90 77.00 1
1141209 8488 0 1,001 10160 10.15 10.15 10.15 10.15 0
1141209 8499 0 515,105 186101473 358.00 368.00 355.00 366.00 6
1141209 8926 0 869,687 35987726 41.50 41.80 41.15 41.20 0
1141209 8940 0 20,667 418376 20.40 20.40 20.10 20.30 0
1141209 8996 0 821,478 417308611 500.00 521.00 500.00 511.00 16
1141209 9103 0 228,141 1040148 4.63 4.63 4.54 4.58 0
1141209 910322 0 33,739 807230 23.95 24.10 23.40 23.50 0
1141209 9105 0 8,402,759 49572089 5.94 5.97 5.86 5.87 0
1141209 910861 0 63,000 343400 5.49 5.49 5.42 5.45 0
1141209 9110 0 27,000 81140 3.00 3.07 2.98 3.07 0
1141209 911608 0 5,000 14100 2.78 2.83 2.78 2.83 0
1141209 911622 0 10,000 39100 3.91 3.91 3.91 3.91 0
1141209 911868 0 587,218 796945 1.38 1.41 1.34 1.36 0
1141209 912000 0 177,415 476699 2.71 2.72 2.68 2.68 0
1141209 9136 0 135,001 946007 7.02 7.09 6.88 7.04 0
1141209 9802 0 2,272,385 247794012 112.50 112.50 107.00 108.00 -6
1141209 9902 0 1,057,256 18611767 17.70 17.95 17.40 17.50 0
1141209 9904 0 9,366,359 287615692 30.90 30.95 30.30 30.80 0
1141209 9905 0 41,485 834098 20.10 20.15 20.05 20.15 0
1141209 9906 0 57,239 2759701 47.80 48.75 47.80 48.65 0
1141209 9907 0 1,513,281 28535514 18.80 18.95 18.75 18.90 0
1141209 9908 0 36,953 1109943 29.95 30.10 29.95 30.00 0
1141209 9910 0 526,156 64927149 122.50 126.00 122.50 123.00 -1
1141209 9911 0 91,868 7693028 84.00 84.00 83.50 83.60 0
1141209 9912 0 11,520 137253 11.85 12.00 11.85 11.90 0
1141209 9914 0 1,125,398 101453407 92.00 92.00 89.60 90.00 -1
1141209 9917 0 351,758 37877280 107.50 108.50 107.00 107.50 0
1141209 9918 0 336 13107 0
1141209 9919 0 163,023 2686902 16.55 16.55 16.40 16.55 0
1141209 9921 0 1,104,434 110384257 102.00 102.50 98.70 99.80 -2
1141209 9924 0 84,412 4530664 53.50 53.90 53.40 53.70 0
1141209 9925 0 97,657 3970138 40.70 40.70 40.60 40.65 0
1141209 9926 0 13,745 681955 50.00 50.00 49.45 49.90 0
1141209 9927 0 107,725 7295261 67.80 68.00 67.50 67.80 0
1141209 9928 0 33,091 594485 18.10 18.10 17.90 17.95 0
1141209 9929 0 2,200 23939 10.70 11.05 10.70 11.05 0
1141209 9930 0 53,726 3855097 72.00 72.10 71.50 71.50 0
1141209 9931 0 4,433 152352 34.25 34.60 34.25 34.40 0
1141209 9933 0 1,991,563 67460101 34.30 34.30 33.60 33.80 0
1141209 9934 0 155,813 1548685 9.99 9.99 9.92 9.94 0
1141209 9935 0 81,209 1651946 20.15 20.45 20.15 20.30 0
1141209 9937 0 55,270 3282348 59.80 59.80 59.10 59.10 -1
1141209 9938 0 3,601,350 194186368 55.30 55.30 53.30 53.50 -2
1141209 9939 0 2,931,324 352879412 123.50 123.50 119.00 120.50 -3
1141209 9940 0 137,375 3119932 22.65 22.90 22.60 22.70 0
1141209 9941 0 727,041 67052605 93.60 93.60 91.50 92.60 0
1141209 9941A 0 21,208 1070741 50.30 50.50 50.30 50.50 0
1141209 9942 0 27,918 2942034 105.50 106.00 105.00 105.50 -1
1141209 9943 0 23,232 1427235 61.10 61.80 61.10 61.50 0
1141209 9944 0 12,813 214516 16.75 16.80 16.65 16.70 0
1141209 9945 0 4,199,131 122311029 29.35 29.35 29.05 29.10 0
1141209 9946 0 192,528 3529401 18.55 18.70 18.20 18.20 0
1141209 9955 0 376,939 11756125 31.15 31.35 30.85 31.10 0
1141209 9958 0 438,616 60946091 140.00 140.00 138.00 139.50 -1

*參考自政府開放平台

瀏覽人次 484次