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
1141208 0050 0 78,686,347 4991038407 63.00 63.70 62.95 63.70 0
1141208 0051 0 78,559 7121947 90.20 91.00 90.20 90.90 0
1141208 0052 0 43,478,825 1592851379 36.40 36.82 36.34 36.82 0
1141208 0053 0 14,460 1970644 135.60 137.20 135.40 137.20 2
1141208 0055 0 183,135 5552321 30.12 30.40 30.12 30.27 0
1141208 0056 0 31,126,570 1139528167 36.59 36.65 36.57 36.62 0
1141208 0057 0 5,143 953676 184.85 186.60 184.85 186.60 2
1141208 0061 0 629,801 14243479 22.45 22.71 22.45 22.69 0
1141208 006203 0 39,834 4576531 114.95 115.40 114.25 115.35 1
1141208 006204 0 23,081 3299255 142.65 143.30 142.60 143.30 1
1141208 006205 0 353,693 13621341 38.40 38.59 38.40 38.58 0
1141208 006206 0 144,448 5211129 35.88 36.22 35.88 36.19 0
1141208 006207 0 219,272 6579488 29.83 30.08 29.83 30.07 0
1141208 006208 0 5,255,256 762855332 144.35 145.75 144.20 145.70 2
1141208 00625K 0 0 0
1141208 00631L 0 3,361,072 1161430428 342.90 348.50 342.35 347.90 7
1141208 00632R 0 62,124,547 1048487087 16.95 16.97 16.82 16.82 0
1141208 00633L 0 9,534,076 474554933 49.35 50.30 49.28 50.20 1
1141208 00634R 0 244,698 789142 3.25 3.25 3.21 3.22 0
1141208 00635U 0 3,827,118 172936375 45.19 45.24 45.11 45.20 0
1141208 00636 0 1,963,277 52257243 26.49 26.68 26.49 26.66 0
1141208 00636K 0 200 1716 8.58 8.58 8.58 8.58 0
1141208 00637L 0 72,077,324 1469962774 20.11 20.57 20.11 20.53 0
1141208 00638R 0 3,624,749 24646390 6.90 6.90 6.78 6.80 0
1141208 00639 0 1,885,067 28370778 14.96 15.09 14.94 15.08 0
1141208 00640L 0 303,001 22987983 75.70 76.15 75.70 76.10 0
1141208 00641R 0 1,061,107 4922728 4.66 4.66 4.63 4.64 0
1141208 00642U 0 7,366,437 115436674 15.64 15.70 15.64 15.68 0
1141208 00643 0 3,017,379 49164869 16.24 16.35 16.22 16.35 0
1141208 00643K 0 0 0
1141208 00645 0 301,167 14203142 47.06 47.24 47.06 47.24 0
1141208 00646 0 5,226,006 351134688 67.50 67.50 67.05 67.25 0
1141208 00647L 0 64,791 7607621 117.55 117.55 117.30 117.40 0
1141208 00648R 0 520,100 2250002 4.34 4.34 4.32 4.33 0
1141208 00650L 0 13,545,669 242456529 18.11 18.23 17.72 17.80 0
1141208 00651R 0 141,000 742140 5.25 5.28 5.22 5.27 0
1141208 00652 0 340,958 12720463 37.48 37.49 37.16 37.22 0
1141208 00653L 0 48,967 2885731 59.10 59.10 58.60 58.60 0
1141208 00654R 0 34,002 210392 6.19 6.19 6.18 6.19 0
1141208 00655L 0 2,500,341 86917351 34.21 35.06 34.21 35.05 1
1141208 00656R 0 575,129 3480632 6.11 6.11 6.01 6.02 0
1141208 00657 0 127,588 7571931 59.35 59.50 59.25 59.45 0
1141208 00657K 0 200 3820 19.10 19.10 19.10 19.10 0
1141208 00660 0 14,948 620361 41.62 41.62 41.46 41.51 0
1141208 00661 0 190,937 12405586 64.95 65.10 64.75 65.05 0
1141208 00662 0 4,357,640 449907855 103.45 103.45 103.05 103.20 0
1141208 00663L 0 7,511,156 338972390 44.68 45.45 44.68 45.38 0
1141208 00664R 0 16,256,452 44365616 2.75 2.75 2.72 2.72 0
1141208 00665L 0 26,896,078 305168241 11.45 11.52 11.22 11.27 0
1141208 00666R 0 74,000 638050 8.60 8.68 8.58 8.68 0
1141208 00668 0 137,356 7497735 54.60 54.65 54.40 54.50 0
1141208 00668K 0 200 3502 17.51 17.51 17.51 17.51 0
1141208 00669R 0 458,050 2616355 5.73 5.73 5.71 5.71 0
1141208 00670L 0 953,771 160490254 168.05 168.80 167.95 168.80 1
1141208 00671R 0 4,617,725 12944516 2.82 2.82 2.80 2.80 0
1141208 00673R 0 6,880,029 188841871 27.52 27.52 27.39 27.44 0
1141208 00674R 0 975,249 5906482 6.06 6.07 6.04 6.04 0
1141208 00675L 0 2,699,189 370011805 135.80 138.15 135.70 137.85 2
1141208 00676R 0 4,425,219 41074580 9.34 9.34 9.25 9.26 0
1141208 00678 0 553,401 19150988 34.68 34.70 34.57 34.64 0
1141208 00680L 0 62,269,077 456851765 7.37 7.37 7.32 7.33 0
1141208 00681R 0 19,255 397748 20.67 20.67 20.64 20.67 0
1141208 00682U 0 21,056 427037 20.29 20.29 20.28 20.28 0
1141208 00683L 0 349,000 7314110 20.97 21.00 20.94 20.95 0
1141208 00684R 0 255,652 3990182 15.59 15.61 15.58 15.61 0
1141208 00685L 0 760,022 93631139 121.95 123.95 121.85 123.90 2
1141208 00686R 0 3,098,081 5148535 1.68 1.68 1.65 1.66 0
1141208 00688L 0 14,648,654 107146674 7.33 7.33 7.30 7.31 0
1141208 00689R 0 4,000 85740 21.42 21.44 21.42 21.44 0
1141208 00690 0 569,057 24720702 43.29 43.51 43.26 43.46 0
1141208 00692 0 1,459,566 81761810 55.65 56.25 55.60 56.25 0
1141208 00693U 0 6,908,604 145795871 21.19 21.19 21.05 21.06 0
1141208 00700 0 728,736 13452858 18.52 18.66 18.39 18.43 0
1141208 00701 0 884,446 24809291 27.97 28.12 27.97 27.98 0
1141208 00702 0 136,572 3131568 23.04 23.04 22.90 22.90 0
1141208 00703 0 193,036 4219404 21.86 21.98 21.74 21.76 0
1141208 00706L 0 1,822,451 38376389 21.07 21.10 21.02 21.02 0
1141208 00707R 0 1,000 30760 30.76 30.76 30.76 30.76 0
1141208 00708L 0 2,211,420 190049625 86.00 86.20 85.70 86.05 0
1141208 00709 0 225,951 8038035 35.71 35.71 35.50 35.52 0
1141208 00710B 0 553,919 10563554 19.16 19.16 19.01 19.04 0
1141208 00711B 0 113,406 1863547 16.47 16.50 16.43 16.43 0
1141208 00712 0 46,697,442 431131689 9.26 9.28 9.21 9.22 0
1141208 00713 0 7,777,960 392871703 50.45 50.60 50.40 50.45 0
1141208 00714 0 257,869 5157009 20.08 20.08 19.97 19.99 0
1141208 00717 0 94,750 1402368 14.84 14.84 14.76 14.78 0
1141208 00728 0 1,061,671 39052430 36.80 36.90 36.68 36.81 0
1141208 00730 0 304,216 6788007 22.20 22.38 22.20 22.25 0
1141208 00731 0 663,978 44818997 67.35 67.70 67.25 67.35 0
1141208 00733 0 849,314 39232189 45.92 46.29 45.92 46.23 0
1141208 00735 0 344,505 17074182 49.05 49.78 49.05 49.77 0
1141208 00736 0 108,552 3002191 27.68 27.68 27.60 27.67 0
1141208 00737 0 120,859 4428595 36.60 36.70 36.60 36.64 0
1141208 00738U 0 5,979,456 287630816 48.29 48.46 47.63 48.01 0
1141208 00739 0 71,990 1851677 25.55 25.88 25.55 25.86 0
1141208 00752 0 4,421,343 117344063 26.66 26.77 26.43 26.52 0
1141208 00753L 0 17,783,285 226150588 12.80 12.86 12.62 12.67 0
1141208 00757 0 2,242,761 275767035 123.30 123.30 122.75 123.00 0
1141208 00762 0 313,627 26807775 85.20 85.55 85.20 85.55 0
1141208 00763U 0 1,440,282 42930244 29.82 29.91 29.68 29.80 0
1141208 00770 0 347,340 20374062 58.65 58.85 58.55 58.60 0
1141208 00771 0 51,573 821209 15.96 15.96 15.89 15.89 0
1141208 00775B 0 1,652 53495 32.52 32.52 32.52 32.52 0
1141208 00783 0 132,449 3209443 24.02 24.30 24.02 24.27 0
1141208 00830 0 4,724,163 278385542 59.00 59.00 58.85 58.95 0
1141208 00850 0 1,355,537 73651427 54.05 54.50 54.05 54.50 0
1141208 00851 0 12,359 691458 56.00 56.05 55.85 55.85 0
1141208 00852L 0 56,688 1720227 30.40 30.40 30.31 30.34 0
1141208 00861 0 120,777 6693118 55.20 55.55 55.20 55.40 0
1141208 00865B 0 3,201,708 149356536 46.88 46.88 46.56 46.59 0
1141208 00875 0 341,570 13480398 39.45 39.54 39.43 39.54 0
1141208 00876 0 278,948 14050604 50.25 50.55 50.15 50.50 0
1141208 00878 0 43,310,790 919799041 21.20 21.27 21.20 21.26 0
1141208 00881 0 9,113,499 289198739 31.61 31.85 31.54 31.85 0
1141208 00882 0 11,933,526 183673898 15.50 15.54 15.35 15.39 0
1141208 00885 0 9,682,517 168505260 17.28 17.49 17.27 17.45 0
1141208 00891 0 15,741,264 307713008 19.50 19.60 19.44 19.60 0
1141208 00892 0 1,262,213 27107964 21.46 21.52 21.34 21.52 0
1141208 00893 0 738,571 24011044 32.50 32.57 32.48 32.52 0
1141208 00894 0 1,310,164 34557476 26.49 26.49 26.29 26.47 0
1141208 00895 0 531,766 20678244 38.96 38.96 38.84 38.93 0
1141208 00896 0 6,371,951 124952284 19.62 19.64 19.58 19.64 0
1141208 00897 0 1,045,055 9245635 8.86 8.86 8.83 8.85 0
1141208 00898 0 373,137 2962058 8.00 8.00 7.91 7.92 0
1141208 00899 0 333,114 6772240 20.40 20.40 20.24 20.26 0
1141208 00900 0 20,478,080 273499841 13.32 13.38 13.32 13.35 0
1141208 00901 0 1,114,397 27262063 24.40 24.53 24.38 24.53 0
1141208 00902 0 4,289,596 57301476 13.20 13.45 13.20 13.45 0
1141208 00903 0 265,306 4699896 17.72 17.73 17.70 17.73 0
1141208 00904 0 3,377,258 74700259 22.02 22.24 21.98 22.22 0
1141208 00905 0 4,630,287 78181704 16.81 16.92 16.79 16.90 0
1141208 00907 0 763,106 11599998 15.22 15.25 15.17 15.19 0
1141208 00908 0 206,979 2810262 13.60 13.60 13.56 13.57 0
1141208 00909 0 2,818,810 118995390 42.22 42.28 41.88 42.28 0
1141208 00910 0 1,097,193 43853350 40.00 40.12 39.80 40.10 0
1141208 00911 0 316,206 10557463 33.33 33.45 33.33 33.40 0
1141208 00912 0 544,526 11487064 20.97 21.16 20.97 21.16 0
1141208 00913 0 165,873 4012213 24.15 24.22 24.05 24.20 0
1141208 00915 0 4,350,332 97225205 22.33 22.40 22.30 22.36 0
1141208 00916 0 264,281 7210072 27.49 27.49 27.24 27.28 0
1141208 00917 0 118,436 2904210 24.64 24.64 24.45 24.48 0
1141208 00918 0 20,871,558 474212259 22.73 22.75 22.69 22.72 0
1141208 00919 0 75,204,376 1646557593 21.85 21.92 21.84 21.91 0
1141208 00920 0 128,619 2373426 18.43 18.47 18.43 18.43 0
1141208 00921 0 193,111 3396256 17.64 17.64 17.55 17.56 0
1141208 00922 0 11,502,754 289272397 25.05 25.25 25.02 25.21 0
1141208 00923 0 2,362,400 59842143 25.25 25.42 25.22 25.40 0
1141208 00924 0 2,622,743 76658112 29.29 29.29 29.20 29.22 0
1141208 00926 0 1,788,816 44114879 24.72 24.72 24.64 24.65 0
1141208 00927 0 5,731,345 120777069 20.92 21.16 20.92 21.15 0
1141208 00929 0 15,044,884 267707290 17.74 17.84 17.74 17.80 0
1141208 00930 0 1,266,463 21788294 17.25 17.26 17.16 17.16 0
1141208 00932 0 1,291,314 18371194 14.22 14.26 14.20 14.20 0
1141208 00934 0 1,539,450 31822474 20.68 20.69 20.66 20.66 0
1141208 00935 0 3,011,841 88577120 29.40 29.48 29.27 29.48 0
1141208 00936 0 1,534,940 24191634 15.73 15.79 15.73 15.78 0
1141208 00938 0 439,020 7336496 16.61 16.77 16.61 16.74 0
1141208 00939 0 9,743,968 137981579 14.08 14.19 14.08 14.18 0
1141208 00940 0 15,940,396 148060542 9.29 9.30 9.27 9.28 0
1141208 00941 0 3,793,401 65297647 17.28 17.28 17.17 17.25 0
1141208 00943 0 93,760 1365020 14.49 14.57 14.49 14.57 0
1141208 00944 0 1,123,358 16135361 14.30 14.39 14.30 14.37 0
1141208 00945B 0 8,723,505 125840640 14.49 14.49 14.40 14.41 0
1141208 00946 0 2,704,607 26345348 9.75 9.76 9.72 9.73 0
1141208 00947 0 1,948,287 34692149 17.73 17.89 17.65 17.86 0
1141208 00949 0 577,404 10557175 18.32 18.33 18.25 18.28 0
1141208 00951 0 1,015,415 11429022 11.31 11.32 11.20 11.32 0
1141208 00952 0 1,677,993 19670949 11.73 11.75 11.70 11.73 0
1141208 00953B 0 49,122,270 472416406 9.63 9.65 9.60 9.61 0
1141208 00954 0 1,099,502 13245361 12.13 12.13 11.97 12.10 0
1141208 00956 0 259,837 2887170 11.14 11.14 11.09 11.09 0
1141208 00960 0 714,958 10116250 14.26 14.26 14.12 14.12 0
1141208 00961 0 3,207,714 30236796 9.46 9.46 9.40 9.40 0
1141208 00962 0 314,824 3419382 10.85 10.88 10.84 10.85 0
1141208 00963 0 952,743 10643227 11.24 11.24 11.15 11.17 0
1141208 00964 0 3,233,047 37199127 11.65 11.65 11.47 11.49 0
1141208 00965 0 2,650,167 59801341 22.43 22.59 22.43 22.58 0
1141208 00971 0 1,720,784 29582039 17.22 17.24 17.16 17.18 0
1141208 00972 0 150,302 2639894 17.60 17.64 17.54 17.58 0
1141208 009800 0 2,354,871 26301601 11.19 11.19 11.15 11.16 0
1141208 009801 0 908,439 10275473 11.33 11.33 11.29 11.30 0
1141208 009802 0 4,740,742 52297366 11.03 11.05 11.00 11.05 0
1141208 009803 0 4,882,463 62708129 12.79 12.89 12.78 12.87 0
1141208 009804 0 1,082,332 15540595 14.42 14.42 14.29 14.33 0
1141208 009805 0 4,838,620 61088482 12.66 12.68 12.60 12.62 0
1141208 009808 0 571,731 10977902 19.16 19.27 19.16 19.24 0
1141208 009809 0 1,932,063 20105755 10.35 10.42 10.35 10.42 0
1141208 00980A 0 8,856,821 130155015 14.69 14.72 14.63 14.72 0
1141208 009810 0 131,202 2419992 18.51 18.51 18.41 18.41 0
1141208 009811 0 4,329,416 50819476 11.76 11.76 11.72 11.74 0
1141208 009812 0 1,803,832 19017132 10.60 10.60 10.52 10.55 0
1141208 009813 0 9,268,440 97827402 10.58 10.59 10.54 10.54 0
1141208 00981A 0 74,677,141 1196580501 16.02 16.08 15.91 16.08 0
1141208 00981T 0 1,099,576 11484390 10.45 10.46 10.43 10.46 0
1141208 00982A 0 23,524,106 323117187 13.68 13.77 13.67 13.76 0
1141208 00982D 0 1,621,364 16390704 10.14 10.14 10.09 10.09 0
1141208 00983A 0 3,029,087 37427568 12.40 12.40 12.34 12.36 0
1141208 00983D 0 1,136,702 11581815 10.23 10.23 10.17 10.17 0
1141208 00984A 0 8,485,121 90156110 10.61 10.65 10.61 10.63 0
1141208 00985A 0 5,688,146 72857459 12.75 12.85 12.74 12.84 0
1141208 00985B 0 19,640,692 199967013 10.24 10.24 10.16 10.17 0
1141208 00986A 0 1,346,817 15485314 11.53 11.54 11.47 11.51 0
1141208 00988A 0 12,633,403 126374266 10.02 10.03 9.99 10.01 0
1141208 00989A 0 1,535,038 23603754 15.43 15.43 15.36 15.38 0
1141208 01001T 0 550,000 6422620 11.73 11.73 11.66 11.69 0
1141208 01002T 0 65,000 939600 14.47 14.47 14.45 14.47 0
1141208 01004T 0 369,070 3989233 10.90 10.90 10.79 10.79 0
1141208 01007T 0 29,000 388500 13.30 13.40 13.30 13.40 0
1141208 01009T 0 10,000 70000 7.00 7.00 7.00 7.00 0
1141208 01010T 0 21,000 209860 9.99 10.03 9.99 10.03 0
1141208 020000 0 3,000 51840 17.30 17.30 17.27 17.27 0
1141208 020011 0 0 0
1141208 020012 0 0 0
1141208 02001L 0 26,000 1276350 49.26 49.26 48.91 49.10 0
1141208 02001R 0 16,000 14080 0.88 0.88 0.88 0.88 0
1141208 020020 0 44,000 676620 15.34 15.41 15.34 15.41 0
1141208 020028 0 6,000 77550 13.00 13.00 12.91 12.91 0
1141208 020029 0 48,000 463310 9.65 9.68 9.64 9.65 0
1141208 020030 0 33,000 286940 8.70 8.72 8.68 8.68 0
1141208 020031 0 44,000 269960 6.13 6.14 6.13 6.14 0
1141208 020032 0 0 0
1141208 020034 0 25,000 185730 7.43 7.44 7.42 7.44 0
1141208 020036 0 0 0
1141208 020037 0 6,000 47840 7.98 7.98 7.96 7.96 0
1141208 020038 0 15,000 111580 7.43 7.46 7.43 7.45 0
1141208 020039 0 11,000 97780 8.89 8.89 8.88 8.88 0
1141208 1101 0 15,342,295 348371516 22.70 22.90 22.50 22.55 0
1141208 1101B 0 17,962 816028 45.40 45.60 45.30 45.60 0
1141208 1102 0 2,276,942 87582829 38.50 38.65 38.35 38.35 0
1141208 1103 0 166,349 2312806 13.85 14.00 13.85 13.95 0
1141208 1104 0 1,037,682 33161921 31.60 32.15 31.40 31.90 0
1141208 1108 0 102,100 1526600 15.00 15.00 14.90 14.95 0
1141208 1109 0 35,712 558587 15.65 15.65 15.60 15.60 0
1141208 1110 0 103,016 1704767 16.60 16.70 16.45 16.70 0
1141208 1201 0 113,121 1682629 14.90 14.95 14.85 14.90 0
1141208 1203 0 26,002 1035387 39.90 40.00 39.40 40.00 0
1141208 1210 0 1,183,904 61610997 52.80 52.80 51.80 51.80 0
1141208 1213 0 2,100 21246 10.15 10.15 10.10 10.10 0
1141208 1215 0 440,820 62690894 143.50 143.50 141.00 142.50 -1
1141208 1216 0 6,599,006 499292403 76.50 76.70 75.30 75.30 -1
1141208 1217 0 211,442 2215023 10.50 10.50 10.45 10.50 0
1141208 1218 0 167,469 3030376 18.15 18.15 18.05 18.10 0
1141208 1219 0 119,902 1659373 13.90 13.90 13.80 13.85 0
1141208 1220 0 110,923 1382610 12.50 12.55 12.45 12.55 0
1141208 1225 0 82,525 2519668 30.60 30.70 30.40 30.45 0
1141208 1227 0 271,220 8354658 30.90 30.90 30.75 30.80 0
1141208 1229 0 709,466 33548996 47.20 47.50 47.15 47.15 0
1141208 1231 0 259,865 25675569 99.50 99.50 98.50 98.60 0
1141208 1232 0 54,305 7898304 145.50 146.00 145.00 145.50 0
1141208 1233 0 14,166 456260 32.10 32.40 32.10 32.25 0
1141208 1234 0 38,771 1477146 38.00 38.25 37.85 38.10 0
1141208 1235 0 4,764 239750 49.35 49.45 49.35 49.45 0
1141208 1236 0 34,082 851065 24.90 25.05 24.80 25.00 0
1141208 1256 0 14,238 1963469 138.50 138.50 137.50 137.50 -1
1141208 1301 0 11,731,744 490883032 42.15 42.30 41.50 41.90 0
1141208 1303 0 106,385,560 6741576195 63.80 64.80 62.30 63.40 0
1141208 1304 0 5,228,887 59379284 11.45 11.50 11.20 11.45 0
1141208 1305 0 1,211,012 13564183 11.35 11.35 11.05 11.25 0
1141208 1307 0 1,777,407 57312632 32.90 32.90 31.90 32.05 -1
1141208 1308 0 1,731,029 23324920 13.65 13.65 13.25 13.65 0
1141208 1309 0 1,768,659 20777884 11.70 11.90 11.60 11.75 0
1141208 1310 0 1,424,957 12725832 9.13 9.13 8.85 8.94 0
1141208 1312 0 2,608,847 29653490 11.40 11.50 11.20 11.50 0
1141208 1312A 0 3,000 65850 21.95 21.95 21.95 21.95 0
1141208 1313 0 3,380,770 36836029 11.00 11.10 10.70 11.05 0
1141208 1314 0 19,050,174 150597475 8.00 8.00 7.84 7.88 0
1141208 1315 0 52,392 3370353 64.90 65.40 64.20 65.40 0
1141208 1316 0 2,636,447 39598010 15.35 15.35 14.85 15.05 0
1141208 1319 0 2,643,625 250810162 96.30 96.40 94.30 94.70 -1
1141208 1321 0 293,314 10443356 35.75 35.90 35.45 35.50 0
1141208 1323 0 41,393 809725 19.60 19.60 19.50 19.55 0
1141208 1324 0 37,098 390248 10.55 10.60 10.50 10.50 0
1141208 1325 0 350,477 11169145 32.20 32.30 31.70 31.70 0
1141208 1326 0 10,084,923 337947517 33.60 33.95 33.20 33.45 0
1141208 1337 0 116,976 576821 4.99 4.99 4.92 4.95 0
1141208 1338 0 38,474 785141 20.55 20.55 20.35 20.45 0
1141208 1339 0 21,005 943776 44.70 45.45 44.70 45.25 0
1141208 1340 0 486,698 3711533 7.80 7.83 7.46 7.73 0
1141208 1341 0 17,002 981115 57.60 57.80 57.60 57.80 0
1141208 1342 0 141,243 12461798 88.50 88.90 87.30 88.50 0
1141208 1402 0 7,427,080 212447862 28.80 28.95 28.35 28.50 0
1141208 1409 0 4,161,431 62322783 15.10 15.10 14.85 15.10 0
1141208 1410 0 6,080 208709 34.35 34.50 34.20 34.20 0
1141208 1413 0 10,000 100700 10.05 10.15 10.05 10.15 0
1141208 1414 0 224,159 3886476 17.50 17.50 17.25 17.35 0
1141208 1416 0 45,314 528412 11.70 11.70 11.60 11.70 0
1141208 1417 0 169,068 1499194 8.94 9.02 8.82 8.89 0
1141208 1418 0 4,175 83226 19.95 20.00 19.95 19.95 0
1141208 1419 0 324,821 22868306 71.30 71.30 69.80 70.60 -1
1141208 1423 0 1,614 62784 38.75 38.75 38.75 38.75 0
1141208 1432 0 175,273 3213195 18.35 18.50 18.10 18.40 0
1141208 1434 0 768,871 12527077 16.35 16.35 16.15 16.35 0
1141208 1435 0 3,465 83611 24.20 24.20 24.15 24.15 0
1141208 1436 0 129,824 8289374 64.00 64.20 63.50 63.90 0
1141208 1437 0 99,500 3386415 34.15 34.15 33.80 34.10 0
1141208 1438 0 26,950 907302 33.35 33.85 33.30 33.85 0
1141208 1439 0 81,303 2241833 27.65 27.90 27.20 27.20 0
1141208 1440 0 842,946 11709575 13.90 14.00 13.75 14.00 0
1141208 1441 0 30,861 326826 10.60 10.65 10.55 10.55 0
1141208 1442 0 152,427 4895310 31.95 32.35 31.90 32.05 0
1141208 1443 0 10,657 287781 27.20 27.30 27.00 27.30 0
1141208 1444 0 396,293 2414688 6.15 6.15 6.08 6.10 0
1141208 1445 0 33,006 454128 13.65 13.85 13.65 13.80 0
1141208 1446 0 96,043 1730039 18.05 18.10 17.95 18.10 0
1141208 1447 0 190,890 1072649 5.63 5.63 5.60 5.61 0
1141208 1449 0 437,128 4417685 10.20 10.20 10.05 10.10 0
1141208 1451 0 176,633 3067141 17.45 17.45 17.30 17.30 0
1141208 1452 0 80,494 965641 12.05 12.10 11.90 11.95 0
1141208 1453 0 22,284 273328 12.20 12.30 12.20 12.25 0
1141208 1454 0 8,963 122124 13.75 13.75 13.55 13.65 0
1141208 1455 0 190,339 1492897 7.96 7.98 7.80 7.81 0
1141208 1456 0 19,695 257556 13.35 13.35 12.95 13.10 0
1141208 1457 0 66,599 1078439 16.25 16.30 16.10 16.10 0
1141208 1459 0 125,301 1470282 11.80 11.85 11.60 11.75 0
1141208 1460 0 442,060 2704394 6.15 6.16 6.09 6.12 0
1141208 1463 0 142,216 2799992 19.75 19.90 19.50 19.80 0
1141208 1464 0 528,544 5973013 11.50 11.50 11.20 11.30 0
1141208 1465 0 72,032 917590 12.75 12.85 12.70 12.85 0
1141208 1466 0 25,022 353112 14.10 14.20 14.05 14.15 0
1141208 1467 0 52,666 366383 6.96 6.99 6.94 6.96 0
1141208 1468 0 35,001 415110 11.85 11.90 11.80 11.90 0
1141208 1470 0 3,763 84532 22.80 22.80 22.75 22.75 0
1141208 1471 0 128,833 1146770 9.00 9.00 8.81 8.88 0
1141208 1472 0 25,312 2296163 91.00 91.00 90.50 90.70 0
1141208 1473 0 29,456 718855 24.45 24.50 24.30 24.40 0
1141208 1474 0 46,749 528549 11.35 11.35 11.25 11.30 0
1141208 1475 0 39,470 1382637 35.20 35.85 34.60 34.65 0
1141208 1476 0 483,024 200740450 419.00 423.50 411.50 416.00 -3
1141208 1477 0 745,412 225146274 306.00 306.50 300.00 300.50 -5
1141208 1503 0 966,300 162146298 167.50 169.50 166.00 168.00 2
1141208 1504 0 11,354,419 1005457486 88.20 89.60 87.80 88.60 0
1141208 1506 0 70,261 823324 11.65 11.80 11.65 11.75 0
1141208 1512 0 37,759 283441 7.53 7.53 7.50 7.50 0
1141208 1513 0 1,259,340 187222401 148.00 150.00 148.00 148.50 1
1141208 1514 0 2,025,611 197354721 96.70 98.00 96.50 97.60 1
1141208 1515 0 70,696 1980652 28.20 28.25 27.90 27.95 0
1141208 1516 0 35,503 714045 21.00 21.00 19.95 20.00 0
1141208 1517 0 148,191 1666333 11.50 11.50 11.20 11.25 0
1141208 1519 0 3,187,546 2277774997 720.00 730.00 704.00 715.00 -1
1141208 1521 0 35,411 857587 24.25 24.25 24.10 24.20 0
1141208 1522 0 902,368 43993884 48.80 49.45 48.30 48.95 0
1141208 1522A 0 2,000 98000 49.00 49.00 49.00 49.00 0
1141208 1524 0 512,130 14990764 29.55 29.60 29.15 29.20 0
1141208 1525 0 22,851 1506334 67.50 67.50 65.20 65.30 0
1141208 1526 0 38,253 649041 16.95 17.00 16.95 16.95 0
1141208 1527 0 108,565 3693846 34.10 34.10 33.90 34.05 0
1141208 1528 0 1,216,069 18106694 15.05 15.05 14.70 15.00 0
1141208 1529 0 172,888 3276948 19.15 19.15 18.80 19.00 0
1141208 1530 0 9,072 243286 26.70 27.00 26.70 26.80 0
1141208 1531 0 73,408 868458 11.90 11.90 11.75 11.90 0
1141208 1532 0 396,440 10970575 28.00 28.10 27.45 27.70 0
1141208 1533 0 79,808 2480019 31.35 31.55 30.60 31.25 0
1141208 1535 0 64,525 3479327 54.00 54.20 53.60 53.60 0
1141208 1536 0 2,116,294 125119964 59.00 59.60 58.30 59.60 1
1141208 1537 0 23,969 2988617 125.50 125.50 124.00 124.00 -1
1141208 1538 0 1 26 0
1141208 1539 0 37,123 634556 17.10 17.20 17.00 17.15 0
1141208 1540 0 2,565,786 59480908 24.25 24.25 22.75 23.00 -1
1141208 1541 0 12,001 292772 24.30 24.45 24.30 24.40 0
1141208 1558 0 57,415 5846321 103.00 103.00 101.50 101.50 -1
1141208 1560 0 10,724,912 3844372914 344.00 365.00 344.00 361.00 19
1141208 1563 0 239,482 9883626 41.85 41.85 41.10 41.20 0
1141208 1568 0 41,986 914746 21.50 22.00 21.50 21.75 0
1141208 1582 0 158,274 10594467 67.00 67.10 66.70 67.00 0
1141208 1583 0 12,258 562406 46.05 46.05 45.50 45.50 -1
1141208 1587 0 2,531,593 116533528 44.10 47.30 44.10 45.40 1
1141208 1589 0 1,055,915 17936964 17.40 17.40 16.85 16.85 0
1141208 1590 0 563,271 515790765 911.00 921.00 908.00 917.00 2
1141208 1597 0 168,303 12319318 73.70 74.80 72.40 72.90 0
1141208 1598 0 222,117 4899178 22.00 22.30 21.80 22.25 0
1141208 1603 0 479,586 17764984 37.70 37.70 36.85 37.10 0
1141208 1604 0 151,326 3732241 24.70 24.75 24.55 24.70 0
1141208 1605 0 69,225,488 2133607888 30.00 31.30 29.75 31.15 0
1141208 1608 0 4,836,764 176362283 36.95 36.95 36.20 36.45 0
1141208 1609 0 2,257,816 88177056 39.50 39.50 38.85 39.05 0
1141208 1611 0 381,946 4636767 12.20 12.25 12.05 12.20 0
1141208 1612 0 879,419 30368617 34.50 34.75 34.30 34.65 0
1141208 1614 0 48,080 1647709 34.50 34.60 34.20 34.25 0
1141208 1615 0 152,595 7461869 49.45 49.45 48.50 49.05 0
1141208 1616 0 686,568 19478875 28.45 28.55 28.20 28.40 0
1141208 1617 0 65,769 940479 14.50 14.50 14.15 14.30 0
1141208 1618 0 688,527 28981398 41.60 42.70 41.25 42.20 0
1141208 1626 0 314,114 3703622 11.65 11.95 11.55 11.95 0
1141208 1702 0 270,161 10211833 38.00 38.10 37.65 37.85 0
1141208 1707 0 68,768 8875719 129.00 129.50 128.50 129.00 -1
1141208 1708 0 1,084,233 35004786 32.35 32.50 32.10 32.45 0
1141208 1709 0 413,316 7003814 17.50 17.50 16.70 16.80 0
1141208 1710 0 769,873 9473512 12.45 12.50 12.20 12.30 0
1141208 1711 0 1,450,627 26253898 18.10 18.25 17.95 18.20 0
1141208 1712 0 407,962 17557368 43.10 43.15 42.90 42.90 0
1141208 1713 0 36,024 1544631 43.00 43.00 42.75 42.85 0
1141208 1714 0 801,341 6599453 8.21 8.25 8.20 8.23 0
1141208 1717 0 5,284,456 211636508 40.05 40.55 39.75 40.00 0
1141208 1718 0 2,372,211 16524659 7.02 7.03 6.91 7.03 0
1141208 1720 0 318,805 20127939 63.80 63.90 62.80 62.80 -1
1141208 1721 0 226,249 2541970 11.30 11.40 11.15 11.30 0
1141208 1722 0 1,631,005 77002825 47.35 47.35 47.15 47.15 0
1141208 1723 0 1,327,620 92861698 70.00 70.90 69.20 70.00 0
1141208 1725 0 29,724 778266 26.15 26.25 26.10 26.25 0
1141208 1726 0 12,378 946373 76.50 76.60 76.40 76.50 0
1141208 1727 0 1,749,486 66222766 37.30 38.10 37.30 37.90 0
1141208 1730 0 11,554 612706 53.00 53.10 53.00 53.10 0
1141208 1731 0 131,535 2876095 21.85 22.00 21.75 21.90 0
1141208 1732 0 139,915 4025753 28.95 28.95 28.60 28.70 0
1141208 1733 0 103,129 3238130 31.25 31.50 31.20 31.35 0
1141208 1734 0 144,967 4437113 30.50 30.70 30.50 30.65 0
1141208 1735 0 3,213 47122 14.70 14.70 14.65 14.65 0
1141208 1736 0 861,307 132225723 156.00 156.00 152.00 155.50 0
1141208 1737 0 38,178 1206947 31.60 31.65 31.60 31.60 0
1141208 1752 0 20,559 787281 38.30 38.45 38.20 38.25 0
1141208 1760 0 63,112 4186382 66.20 66.80 66.00 66.70 0
1141208 1762 0 31,796 794451 25.10 25.10 24.95 24.95 0
1141208 1773 0 352,564 49361968 140.00 141.00 139.00 139.50 2
1141208 1776 0 41,412 619156 15.10 15.10 14.90 15.00 0
1141208 1783 0 223,687 9832159 43.00 44.40 43.00 44.00 0
1141208 1786 0 181,796 14135499 78.90 78.90 77.00 77.40 -1
1141208 1789 0 211,327 3657860 17.35 17.40 17.25 17.30 0
1141208 1795 0 2,148,876 630472504 299.00 299.00 291.00 291.50 -6
1141208 1802 0 254,172,184 9702133588 36.15 39.60 36.00 38.20 1
1141208 1805 0 97,840 1120318 11.50 11.50 11.25 11.50 0
1141208 1806 0 201,542 1827921 9.12 9.12 9.04 9.10 0
1141208 1808 0 1,293,752 41650402 32.60 33.00 31.80 31.80 0
1141208 1809 0 183,481 3264886 17.85 18.00 17.70 17.75 0
1141208 1810 0 583,877 9971453 17.25 17.25 17.00 17.15 0
1141208 1817 0 18,175 702816 38.85 38.85 38.55 38.60 0
1141208 1903 0 98,551 5514892 56.70 56.70 55.60 55.80 -1
1141208 1904 0 870,664 16252638 18.55 18.80 18.50 18.60 0
1141208 1905 0 759,647 9101007 12.10 12.10 11.90 12.05 0
1141208 1906 0 19,962 245668 12.10 12.40 12.10 12.25 0
1141208 1907 0 1,230,584 32811347 26.80 26.80 26.50 26.55 0
1141208 1909 0 2,014,575 21856195 11.05 11.05 10.75 10.95 0
1141208 2002 0 20,504,149 380931850 18.60 18.70 18.45 18.60 0
1141208 2002A 0 24,180 938184 38.85 38.85 38.75 38.75 0
1141208 2006 0 3,053,871 217005799 71.30 71.90 70.30 70.60 -2
1141208 2007 0 86,308 634801 7.39 7.39 7.27 7.39 0
1141208 2008 0 16,705 492643 29.50 29.55 29.50 29.50 0
1141208 2009 0 16,550,569 742321096 46.30 46.55 43.75 44.30 -1
1141208 2010 0 1,237,222 25460455 20.50 20.65 20.50 20.65 0
1141208 2012 0 14,410 217268 15.15 15.15 15.00 15.05 0
1141208 2013 0 47,417 1994332 42.30 42.30 41.95 41.95 0
1141208 2014 0 3,060,373 46230387 15.15 15.30 15.00 15.10 0
1141208 2015 0 103,977 6541618 63.00 63.20 62.70 62.80 0
1141208 2017 0 335,365 2832261 8.57 8.57 8.40 8.40 0
1141208 2020 0 183,161 4204859 23.10 23.10 22.85 22.90 0
1141208 2022 0 269,535 2226329 8.34 8.40 8.21 8.25 0
1141208 2023 0 831,941 12472506 15.05 15.05 14.95 15.00 0
1141208 2024 0 1,278 19999 15.65 15.65 15.65 15.65 0
1141208 2025 0 54,118 526601 9.95 9.95 9.61 9.70 0
1141208 2027 0 9,466,600 362441981 38.70 38.85 38.05 38.05 0
1141208 2028 0 29,119 483646 16.65 16.75 16.40 16.60 0
1141208 2029 0 115,205 2396712 20.80 20.95 20.70 20.70 0
1141208 2030 0 158,299 2187815 13.90 13.90 13.75 13.85 0
1141208 2031 0 325,910 12502974 38.80 38.80 38.20 38.25 0
1141208 2032 0 139,091 1990842 14.15 14.55 14.15 14.40 0
1141208 2033 0 270,896 4244689 15.70 15.80 15.65 15.75 0
1141208 2034 0 1,041,670 20909430 20.35 20.35 19.95 20.10 0
1141208 2038 0 186,448 2612651 14.10 14.15 13.90 13.95 0
1141208 2049 0 2,303,655 453570863 200.00 201.00 195.00 196.00 -2
1141208 2059 0 935,445 3293110560 3530.00 3600.00 3425.00 3535.00 75
1141208 2062 0 120,322 2489055 20.75 20.80 20.60 20.80 0
1141208 2069 0 203,202 3362398 16.50 16.70 16.45 16.55 0
1141208 2101 0 785,863 29865789 38.00 38.40 37.65 38.35 0
1141208 2102 0 932,477 18539775 20.45 20.45 19.60 19.90 0
1141208 2103 0 6,377,902 102368422 15.40 16.35 15.40 16.00 0
1141208 2104 0 12,023,099 134400487 10.35 11.30 10.35 11.30 1
1141208 2105 0 7,929,680 246271816 31.20 31.35 30.85 31.05 0
1141208 2106 0 336,927 6966599 20.65 20.75 20.60 20.65 0
1141208 2107 0 123,604 2957730 24.00 24.05 23.80 23.95 0
1141208 2108 0 235,298 5433025 23.15 23.20 23.00 23.20 0
1141208 2109 0 44,702 679670 15.25 15.25 15.15 15.20 0
1141208 2114 0 18,599 1670410 89.90 90.00 89.70 90.00 0
1141208 2115 0 47,981 1199440 25.00 25.00 24.75 24.90 0
1141208 2201 0 3,632,246 123113664 34.60 34.60 33.70 33.70 0
1141208 2204 0 490,390 29304317 60.20 60.20 59.50 59.50 0
1141208 2206 0 320,482 19585417 61.20 61.40 60.90 60.90 0
1141208 2207 0 141,022 83470343 586.00 594.00 586.00 594.00 6
1141208 2208 0 3,693,892 76050624 21.10 21.10 20.50 20.50 0
1141208 2211 0 1,438,577 171675467 118.00 120.50 117.50 120.50 2
1141208 2227 0 35,528 1996371 56.00 56.50 55.70 56.30 0
1141208 2228 0 8,602,260 921257658 103.50 110.00 103.50 109.00 8
1141208 2231 0 550,766 52971415 97.00 97.20 95.30 96.00 -1
1141208 2233 0 352,908 68855711 195.00 197.50 193.00 195.50 0
1141208 2236 0 1,865,959 204658772 105.50 113.00 104.00 111.00 6
1141208 2239 0 431,211 15421826 35.30 37.00 34.55 35.25 0
1141208 2241 0 1,727,962 65136355 39.10 39.25 36.85 38.00 -1
1141208 2243 0 78,170 863973 10.90 11.25 10.90 10.95 0
1141208 2247 0 20,471 6048660 296.50 296.50 295.00 295.00 -1
1141208 2248 0 13,010 641840 49.65 49.80 49.00 49.40 0
1141208 2250 0 58,683 4383786 76.30 76.30 74.00 74.80 -1
1141208 2254 0 2,030 121502 59.80 59.90 59.80 59.90 0
1141208 2258 0 613,497 24064534 40.00 40.00 39.00 39.30 0
1141208 2301 0 8,776,830 1404237744 160.00 161.00 158.00 160.50 0
1141208 2302 0 433,483 8245943 18.85 19.15 18.85 19.15 0
1141208 2303 0 66,870,881 3298263392 49.75 50.00 48.45 49.30 0
1141208 2305 0 363,951 3838572 10.50 10.65 10.45 10.65 0
1141208 2308 0 5,977,776 5848094798 985.00 993.00 970.00 979.00 0
1141208 2312 0 35,842,299 836329579 23.05 23.70 23.05 23.35 0
1141208 2313 0 9,782,397 816904707 83.30 84.90 82.30 84.30 0
1141208 2314 0 127,249 3072597 24.20 24.20 24.10 24.20 0
1141208 2316 0 5,834,922 617827604 104.50 108.50 103.50 107.00 3
1141208 2317 0 29,940,997 6921563147 231.50 232.00 229.00 232.00 1
1141208 2321 0 18,120 304716 16.80 16.95 16.80 16.95 0
1141208 2323 0 4,302,048 41569368 9.63 9.77 9.51 9.77 0
1141208 2324 0 19,813,327 603430012 30.35 30.55 30.20 30.55 0
1141208 2327 0 16,538,790 3921233396 238.50 240.00 234.50 237.00 0
1141208 2328 0 3,610,391 172830412 48.45 48.60 47.60 47.60 -1
1141208 2329 0 8,044,866 380457117 46.50 47.90 46.45 47.00 0
1141208 2330 0 27,405,663 40634878504 1465.00 1495.00 1460.00 1495.00 35
1141208 2331 0 1,129,645 23743360 21.05 21.20 20.80 21.15 0
1141208 2332 0 2,016,729 32088717 15.80 16.05 15.75 16.05 0
1141208 2337 0 156,473,065 5618445588 34.15 37.25 34.10 37.25 3
1141208 2338 0 584,134 21149699 35.60 36.60 35.50 36.45 1
1141208 2340 0 2,403,368 64380690 26.55 27.00 26.40 26.90 0
1141208 2342 0 1,590,939 47210445 29.10 30.30 29.10 29.85 0
1141208 2344 0 312,825,078 20721297096 63.50 67.90 63.50 67.90 6
1141208 2345 0 4,168,557 4115348034 994.00 1005.00 977.00 977.00 -13
1141208 2347 0 2,877,166 174493279 61.50 61.50 60.40 60.70 0
1141208 2348 0 284,049 23242365 82.80 82.80 81.40 81.60 -1
1141208 2348A 0 12,080 440654 36.40 36.50 36.40 36.50 0
1141208 2349 0 9,298,192 99990804 10.85 11.25 10.40 10.90 0
1141208 2351 0 383,888 30518481 79.30 79.90 79.00 79.70 1
1141208 2352 0 6,232,375 170291549 27.75 27.90 27.10 27.10 0
1141208 2353 0 22,170,754 595292428 27.00 27.00 26.70 26.70 0
1141208 2354 0 4,239,646 278276374 66.00 66.20 65.30 65.70 0
1141208 2355 0 852,254 26927903 31.80 31.80 31.50 31.60 0
1141208 2356 0 20,303,909 960712371 47.85 47.85 46.90 47.30 0
1141208 2357 0 2,606,032 1571975079 608.00 608.00 599.00 602.00 -7
1141208 2359 0 4,223,268 565218040 135.00 135.50 132.50 135.00 -1
1141208 2360 0 1,939,055 1559046763 796.00 810.00 796.00 805.00 9
1141208 2362 0 245,137 9857903 40.25 40.40 40.05 40.30 0
1141208 2363 0 5,766,443 295423176 49.60 52.70 49.60 52.10 2
1141208 2364 0 227,495 15410158 68.50 68.50 67.50 67.70 0
1141208 2365 0 9,280,658 341803178 37.70 38.00 36.25 37.50 -1
1141208 2367 0 4,839,072 120059310 24.50 25.30 24.20 25.30 1
1141208 2368 0 7,528,358 4464561149 597.00 602.00 586.00 588.00 -8
1141208 2369 0 22,735,942 530597122 22.20 24.00 22.10 23.00 0
1141208 2371 0 10,512,676 339333834 32.30 32.50 32.00 32.35 0
1141208 2373 0 6,787 386097 57.00 57.00 56.70 57.00 0
1141208 2374 0 7,944,082 651657127 82.10 83.20 80.80 83.20 1
1141208 2375 0 3,379,834 320388291 96.10 96.30 93.80 94.50 0
1141208 2376 0 1,574,813 385847078 244.50 246.00 243.50 246.00 2
1141208 2377 0 2,744,797 278612349 102.00 102.50 101.00 101.00 0
1141208 2379 0 1,962,961 1044151437 534.00 537.00 529.00 533.00 0
1141208 2380 0 136,725 631865 4.59 4.68 4.59 4.66 0
1141208 2382 0 11,252,879 3336217449 297.50 298.00 295.00 297.50 0
1141208 2383 0 2,234,064 3330315145 1500.00 1500.00 1475.00 1485.00 -10
1141208 2385 0 2,079,594 246114834 120.50 120.50 117.50 117.50 -2
1141208 2387 0 199,020 7943697 39.80 40.05 39.80 39.85 0
1141208 2388 0 9,262,657 516904088 52.50 56.90 52.50 56.90 5
1141208 2390 0 166,932 1589746 9.54 9.61 9.46 9.49 0
1141208 2392 0 839,712 32874669 39.55 39.55 39.00 39.20 0
1141208 2393 0 2,038,925 105083770 52.10 52.30 51.10 51.10 -1
1141208 2395 0 953,156 272909473 289.00 289.00 285.00 286.00 -1
1141208 2397 0 103,432 6467646 62.50 63.40 62.10 62.50 0
1141208 2399 0 5,228,925 128803152 24.50 24.90 24.30 24.70 0
1141208 2401 0 1,767,137 36314305 20.25 20.75 20.25 20.70 0
1141208 2402 0 15,900,284 859230279 52.00 56.30 51.40 55.50 3
1141208 2404 0 2,017,531 1634342324 796.00 820.00 796.00 810.00 17
1141208 2405 0 623,225 10868699 17.45 17.60 17.30 17.50 0
1141208 2406 0 10,875,664 248776045 23.35 23.60 22.25 23.10 0
1141208 2408 0 48,697,439 7791605764 156.00 163.50 156.00 163.50 10
1141208 2409 0 33,196,280 387786878 11.70 11.85 11.60 11.60 0
1141208 2412 0 5,794,848 751768200 130.00 130.50 129.50 129.50 0
1141208 2413 0 10,684,441 313172229 27.30 29.80 27.20 29.80 2
1141208 2414 0 44,335 1820113 41.00 41.25 41.00 41.05 0
1141208 2415 0 228,623 6070903 26.65 26.65 26.40 26.65 0
1141208 2417 0 230,751 8431423 36.85 36.90 36.25 36.80 0
1141208 2419 0 1,047,830 24839062 23.50 23.95 23.40 23.80 0
1141208 2420 0 154,164 7782751 50.50 50.70 50.30 50.60 0
1141208 2421 0 4,854,669 789299387 165.00 166.00 160.50 160.50 -6
1141208 2423 0 139,415 7416092 53.10 53.70 53.00 53.00 0
1141208 2424 0 3,235 103803 32.15 32.15 32.10 32.10 0
1141208 2425 0 76,356 2174182 28.50 28.60 28.30 28.50 0
1141208 2426 0 339,136 5719247 16.70 17.00 16.55 16.95 0
1141208 2427 0 941,208 26159158 27.90 28.00 27.65 27.95 0
1141208 2428 0 376,475 69010361 183.50 184.50 182.00 183.50 1
1141208 2429 0 400,228 32382108 81.00 83.00 79.80 80.40 0
1141208 2430 0 22,736 532904 23.45 23.45 23.40 23.45 0
1141208 2431 0 389,624 4530292 11.65 11.70 11.50 11.65 0
1141208 2432 0 2,126 56920 26.80 26.80 26.75 26.75 0
1141208 2433 0 5,550 267321 48.35 48.35 47.90 48.10 0
1141208 2434 0 53,044 1669895 32.45 32.45 31.05 31.20 -1
1141208 2436 0 8,818,330 435101663 47.50 50.30 47.50 49.30 3
1141208 2438 0 102,828 2499966 24.65 24.65 23.55 24.30 0
1141208 2439 0 762,308 77329546 102.00 102.00 101.00 101.00 0
1141208 2440 0 106,321 1289469 12.00 12.30 12.00 12.15 0
1141208 2441 0 1,432,286 99453906 68.10 70.20 68.00 69.70 1
1141208 2442 0 443,153 11281604 25.40 25.80 25.25 25.45 0
1141208 2444 0 160,942 1783902 11.20 11.30 10.95 11.10 0
1141208 2449 0 17,059,893 3849592895 221.00 228.00 221.00 228.00 6
1141208 2450 0 25,226 730892 29.00 29.05 28.90 28.95 0
1141208 2451 0 13,801,958 2540924588 181.00 191.00 180.00 181.00 4
1141208 2453 0 197,456 10394888 53.10 53.10 52.40 52.80 0
1141208 2454 0 6,112,182 8711411150 1430.00 1440.00 1405.00 1440.00 15
1141208 2455 0 3,459,964 483349103 138.00 141.00 138.00 140.00 3
1141208 2457 0 1,620,743 46807945 28.60 29.20 28.45 29.00 0
1141208 2458 0 665,148 85200227 128.00 129.00 127.00 128.50 0
1141208 2459 0 22,824 1509985 66.40 66.40 66.00 66.20 0
1141208 2460 0 252,297 4558564 18.15 18.25 17.80 18.20 0
1141208 2461 0 161,630 2505228 15.50 15.60 15.35 15.50 0
1141208 2462 0 444,315 10096709 22.95 23.00 22.25 22.80 0
1141208 2464 0 1,043,600 62915060 61.20 61.20 59.80 60.80 0
1141208 2465 0 163,018 9011268 55.60 55.90 54.60 55.50 0
1141208 2466 0 2,425,551 141019772 54.10 59.10 53.90 59.10 5
1141208 2467 0 8,655,725 1915802027 214.50 226.50 210.00 226.50 20
1141208 2468 0 233,245 10153358 43.80 44.00 43.10 43.85 0
1141208 2471 0 87,092 4349808 49.90 50.20 49.80 50.00 0
1141208 2472 0 1,941,339 201446008 103.50 105.50 102.50 105.50 2
1141208 2474 0 2,570,051 506845929 201.50 201.50 195.50 195.50 -6
1141208 2476 0 702,221 60837416 86.60 87.70 86.10 87.30 0
1141208 2477 0 75,916 1789021 23.65 23.95 23.50 23.60 0
1141208 2478 0 777,138 46494971 59.60 60.40 59.00 60.40 0
1141208 2480 0 96,822 14581865 150.50 151.50 150.00 150.00 0
1141208 2481 0 31,675,603 2838705009 89.80 92.50 87.80 90.00 1
1141208 2482 0 79,716 1349680 17.05 17.05 16.85 16.90 0
1141208 2483 0 42,735 799155 18.75 18.80 18.65 18.70 0
1141208 2484 0 206,304 4223870 20.55 20.65 20.35 20.55 0
1141208 2485 0 40,921,031 993103001 22.85 25.05 22.75 25.05 2
1141208 2486 0 23,761,761 2330330264 100.50 104.00 94.20 95.60 -1
1141208 2488 0 47,100 2158038 45.85 45.85 45.75 45.80 0
1141208 2489 0 1,376,237 20399042 14.95 15.00 14.75 14.75 0
1141208 2491 0 713,968 14437333 19.80 20.70 19.60 20.35 0
1141208 2492 0 5,454,970 653790140 120.00 121.00 118.00 120.50 0
1141208 2493 0 13,924,424 1546760062 112.00 115.50 103.50 113.00 8
1141208 2495 0 4,191,008 111955456 26.20 27.30 26.10 26.75 0
1141208 2496 0 24,683 1705307 68.80 69.30 68.80 69.10 0
1141208 2497 0 178,545 7905837 44.50 44.80 43.60 44.15 0
1141208 2498 0 20,739,776 1060885654 51.50 51.80 50.20 51.60 1
1141208 2501 0 1,123,312 25243889 22.75 22.80 22.35 22.50 0
1141208 2504 0 1,749,788 61086462 35.25 35.25 34.75 35.00 0
1141208 2505 0 71,540 1377008 19.30 19.35 19.15 19.30 0
1141208 2506 0 80,597 763754 9.47 9.55 9.44 9.51 0
1141208 2509 0 124,286 1869406 15.25 15.25 14.95 15.15 0
1141208 2511 0 1,423,266 11566748 8.20 8.22 8.08 8.08 0
1141208 2514 0 126,075 1826911 14.55 14.55 14.45 14.45 0
1141208 2515 0 10,651,920 143019639 13.80 13.80 13.30 13.30 0
1141208 2516 0 197,469 3011194 15.20 15.40 15.10 15.30 0
1141208 2520 0 840,421 27075348 32.20 32.50 32.10 32.20 0
1141208 2524 0 42,831 1798125 42.55 42.55 41.80 42.05 0
1141208 2527 0 228,456 6641047 29.30 29.35 28.80 28.85 0
1141208 2528 0 540,331 16186774 30.00 30.30 29.60 30.10 0
1141208 2530 0 679,827 19362315 28.00 28.75 28.00 28.55 0
1141208 2534 0 184,806 3724544 20.25 20.25 20.10 20.15 0
1141208 2535 0 115,360 7286131 63.00 63.40 63.00 63.30 0
1141208 2536 0 46,810 1237481 26.50 26.60 26.15 26.45 0
1141208 2537 0 208,754 2217457 10.70 10.75 10.55 10.65 0
1141208 2538 0 488,502 5502925 11.35 11.45 11.15 11.25 0
1141208 2539 0 749,632 35578575 48.05 48.15 46.90 47.50 0
1141208 2540 0 987,811 44998864 46.15 46.35 45.10 45.10 -1
1141208 2542 0 2,118,500 80763565 38.10 38.35 37.95 37.95 0
1141208 2543 0 846,309 51458973 60.40 61.30 60.40 60.70 0
1141208 2545 0 164,370 6279365 38.10 38.45 38.05 38.05 0
1141208 2546 0 77,806 6852177 87.40 88.50 87.40 87.90 0
1141208 2547 0 1,048,179 11394438 10.95 10.95 10.80 10.95 0
1141208 2548 0 661,534 68845129 105.00 105.00 103.50 104.00 0
1141208 2597 0 174,116 28370272 164.50 164.50 162.00 164.00 0
1141208 2601 0 1,340,419 7715977 5.81 5.81 5.72 5.75 0
1141208 2603 0 9,389,202 1696159480 182.50 182.50 179.50 180.00 -3
1141208 2605 0 25,598,106 703838554 28.00 28.40 26.65 27.60 0
1141208 2606 0 10,164,337 630238859 63.20 63.20 61.00 61.80 -1
1141208 2607 0 521,369 30249837 58.40 58.40 57.80 57.90 0
1141208 2608 0 90,686 3047828 33.70 33.70 33.55 33.55 0
1141208 2609 0 14,893,181 761258753 51.70 51.70 50.70 51.20 0
1141208 2610 0 21,695,575 406279513 18.80 18.80 18.65 18.70 0
1141208 2611 0 398,615 5983859 15.20 15.20 14.95 14.95 0
1141208 2612 0 7,778,768 509362112 68.20 68.20 63.50 65.00 -4
1141208 2613 0 425,351 10219794 24.30 24.30 23.90 24.10 0
1141208 2614 0 1,156,729 24993635 21.70 21.95 21.35 21.40 0
1141208 2615 0 7,497,712 591456616 79.40 79.40 78.60 78.90 0
1141208 2616 0 62,833 878114 13.95 14.10 13.85 13.95 0
1141208 2617 0 1,717,348 53325281 31.65 31.65 30.70 31.05 0
1141208 2618 0 9,363,509 321007228 34.40 34.55 34.10 34.30 0
1141208 2630 0 1,404,123 70932802 50.70 51.00 50.10 51.00 0
1141208 2633 0 3,889,360 107166925 27.55 27.75 27.40 27.65 0
1141208 2634 0 4,774,675 246234535 52.10 52.20 51.30 51.40 0
1141208 2636 0 225,977 14956675 66.60 66.60 66.00 66.10 0
1141208 2637 0 8,502,696 571141289 67.60 68.20 66.40 67.70 0
1141208 2642 0 42,099 1146544 27.50 27.50 27.05 27.40 0
1141208 2645 0 2,064,768 300973223 150.00 150.00 144.00 146.00 -2
1141208 2646 0 2,574,060 59457363 23.25 23.25 23.00 23.00 0
1141208 2701 0 28,101 311864 11.05 11.15 11.05 11.10 0
1141208 2702 0 11,708 137126 11.65 11.75 11.65 11.70 0
1141208 2704 0 73,332 3167948 43.05 43.50 42.95 43.20 0
1141208 2705 0 163,108 2700703 16.65 16.65 16.50 16.55 0
1141208 2706 0 84,492 1108686 13.15 13.15 13.05 13.10 0
1141208 2707 0 55,336 10531648 190.00 191.00 190.00 190.00 0
1141208 2712 0 0 0
1141208 2722 0 7,602 213906 28.40 28.40 28.05 28.05 0
1141208 2723 0 265,422 18026664 67.80 68.90 67.00 67.00 0
1141208 2727 0 128,343 27360978 212.50 213.50 212.50 213.00 0
1141208 2731 0 488,986 80678505 166.00 166.50 163.00 165.00 0
1141208 2739 0 62,245 2206455 35.55 36.00 35.15 35.50 0
1141208 2748 0 62,563 2707446 43.70 43.70 43.15 43.25 0
1141208 2753 0 106,323 20383493 191.00 193.00 191.00 192.50 1
1141208 2762 0 24,527 1898661 77.90 78.00 77.00 77.40 0
1141208 2801 0 28,740,295 591945082 20.55 20.80 20.40 20.55 0
1141208 2812 0 8,859,931 186289476 21.00 21.15 20.95 21.00 0
1141208 2816 0 57,890 1727201 29.90 30.00 29.70 29.70 0
1141208 2820 0 589,393 9776729 16.60 16.70 16.55 16.60 0
1141208 2832 0 183,751 9542770 51.90 52.20 51.60 51.70 0
1141208 2834 0 10,495,660 169087238 16.10 16.20 16.05 16.05 0
1141208 2836 0 441,459 5349457 12.15 12.15 12.05 12.10 0
1141208 2836A 0 13,184 311183 23.60 23.65 23.60 23.65 0
1141208 2838 0 2,659,894 51713217 19.55 19.75 19.25 19.30 0
1141208 2838A 0 138,050 7522715 54.50 54.50 54.40 54.50 0
1141208 2845 0 8,468,734 107865498 12.70 12.80 12.65 12.75 0
1141208 2849 0 24,721 330795 13.30 13.45 13.30 13.40 0
1141208 2850 0 139,597 16338256 117.00 117.50 116.50 116.50 0
1141208 2851 0 489,287 12854652 26.30 26.35 26.20 26.35 0
1141208 2852 0 288,158 8065395 28.30 28.30 27.85 27.95 0
1141208 2855 0 2,179,422 53636050 24.55 24.80 24.40 24.75 0
1141208 2867 0 60,103,370 451413375 7.32 7.59 7.32 7.57 0
1141208 2880 0 12,662,692 388885909 30.80 31.20 30.20 30.55 0
1141208 2881 0 15,786,472 1502172491 94.60 95.50 94.00 95.50 0
1141208 2881A 0 26,397 1671591 63.40 63.40 63.30 63.40 0
1141208 2881B 0 7,587 468475 61.70 61.90 61.60 61.90 0
1141208 2881C 0 9,347 502624 53.80 53.80 53.80 53.80 0
1141208 2882 0 16,844,131 1153833999 68.30 69.00 67.80 69.00 0
1141208 2882A 0 62,370 3789094 60.70 60.80 60.70 60.80 0
1141208 2882B 0 7,246 434735 60.10 60.10 60.00 60.10 0
1141208 2883 0 34,076,606 551044840 16.10 16.25 16.00 16.20 0
1141208 2883B 0 945,328 7355169 7.75 7.80 7.75 7.79 0
1141208 2884 0 146,711,672 4693660637 31.85 32.95 31.35 32.00 1
1141208 2885 0 22,828,777 852338787 37.50 37.60 37.05 37.40 0
1141208 2886 0 7,270,174 294693438 40.75 40.75 40.35 40.55 0
1141208 2887 0 47,822,504 923687612 19.25 19.35 19.10 19.10 0
1141208 2887E 0 52,288 2584042 49.40 49.50 49.35 49.45 0
1141208 2887F 0 40,197 1850182 46.00 46.20 46.00 46.05 0
1141208 2887G 0 54,362 2118103 38.90 39.00 38.90 39.00 0
1141208 2887H 0 196,313 7578293 38.60 38.80 38.55 38.80 0
1141208 2887I 0 9,357,125 87946670 9.38 9.41 9.38 9.40 0
1141208 2887Z1 0 375,786 6109236 16.30 16.30 16.15 16.25 0
1141208 2889 0 5,763,534 95046103 16.75 16.80 16.30 16.45 0
1141208 2890 0 29,009,832 793936142 27.50 27.60 27.15 27.40 0
1141208 2891 0 26,982,595 1201660134 44.55 44.75 44.30 44.55 0
1141208 2891B 0 6,024 383328 63.40 63.80 63.40 63.80 0
1141208 2891C 0 14,113 849768 60.20 60.30 60.20 60.30 0
1141208 2892 0 23,403,707 656425318 27.95 28.20 27.80 28.05 0
1141208 2897 0 1,758,358 16054635 9.12 9.15 9.10 9.13 0
1141208 2897B 0 165,330 1967410 11.90 11.90 11.90 11.90 0
1141208 2901 0 9,519 235742 24.85 24.90 24.60 24.90 0
1141208 2903 0 1,177,009 27888073 23.60 23.80 23.55 23.65 0
1141208 2904 0 16,134 278550 17.40 17.40 17.20 17.25 0
1141208 2905 0 1,483,635 25365486 16.95 17.35 16.95 17.10 0
1141208 2906 0 121,177 1580549 13.20 13.25 13.00 13.05 0
1141208 2908 0 392,400 7976721 20.40 20.45 20.25 20.45 0
1141208 2910 0 2,074 43917 21.15 21.20 21.15 21.20 0
1141208 2911 0 12,231 54451 4.42 4.51 4.42 4.51 0
1141208 2912 0 3,744,843 876328476 235.50 236.00 232.50 233.00 -5
1141208 2913 0 468,693 6437252 13.75 13.80 13.65 13.70 0
1141208 2915 0 2,645,525 142958378 54.30 54.40 53.70 53.90 0
1141208 2923 0 23,522 512655 21.50 21.95 21.50 21.50 0
1141208 2929 0 75,307 605637 8.07 8.07 8.02 8.05 0
1141208 2939 0 4,000 99600 24.90 24.90 24.90 24.90 0
1141208 2945 0 6,295 239132 38.00 38.05 37.60 38.05 0
1141208 3002 0 1,467,032 38641257 26.40 26.65 26.05 26.35 0
1141208 3003 0 147,628 7032485 48.65 48.65 47.35 47.50 0
1141208 3004 0 223,045 22106067 99.70 99.70 98.30 99.60 0
1141208 3005 0 1,092,352 134012693 123.00 123.50 122.00 122.50 1
1141208 3006 0 9,110,488 751612207 80.80 83.50 80.80 82.90 2
1141208 3008 0 753,115 1585615765 2140.00 2140.00 2090.00 2100.00 -40
1141208 3010 0 1,462,587 163732211 111.50 113.00 110.50 112.50 3
1141208 3011 0 316,443 4114299 13.25 13.25 12.90 13.00 0
1141208 3013 0 11,445,563 1583013200 135.50 142.00 133.50 140.00 6
1141208 3014 0 483,772 57534162 120.00 120.00 118.50 118.50 -1
1141208 3015 0 389,258 21306986 55.00 55.30 54.20 55.30 0
1141208 3016 0 927,531 47923801 51.30 52.00 51.10 52.00 1
1141208 3017 0 3,875,456 5381102435 1400.00 1400.00 1370.00 1385.00 0
1141208 3018 0 15,480 180762 11.65 11.65 11.65 11.65 0
1141208 3019 0 2,514,888 349897955 139.50 140.50 137.00 140.50 3
1141208 3021 0 75,232 1294930 17.10 17.35 17.05 17.20 0
1141208 3022 0 706,364 46502558 66.60 66.60 65.10 66.30 -1
1141208 3023 0 317,385 68816477 218.00 218.00 215.50 217.50 1
1141208 3024 0 328,749 3515279 10.75 10.75 10.60 10.75 0
1141208 3025 0 1,341,170 72753574 54.80 54.90 53.60 54.90 0
1141208 3026 0 931,291 97270708 104.50 105.00 103.50 105.00 1
1141208 3027 0 905,004 20734502 23.40 23.55 22.60 22.85 -1
1141208 3028 0 4,789,935 183281974 36.75 39.25 36.75 38.80 2
1141208 3029 0 739,182 86116155 116.00 118.50 115.00 117.00 0
1141208 3030 0 3,492,813 589537389 170.00 171.00 166.00 169.50 2
1141208 3031 0 293,996 5710657 19.65 19.65 19.25 19.50 0
1141208 3032 0 684,117 55953062 80.80 83.20 80.30 81.90 1
1141208 3033 0 906,873 27435436 29.90 30.45 29.90 30.45 0
1141208 3034 0 1,634,784 627388090 386.00 386.00 382.00 385.00 -2
1141208 3035 0 3,046,722 528079643 174.00 175.00 171.50 172.50 0
1141208 3036 0 5,477,593 830051096 148.00 153.00 148.00 152.50 4
1141208 3036A 0 55,227 2833143 51.30 51.30 51.30 51.30 0
1141208 3037 0 53,880,320 11831028350 215.50 224.00 212.00 220.50 5
1141208 3038 0 232,920 4828100 20.60 20.85 20.55 20.75 0
1141208 3040 0 742,792 46905934 64.30 64.80 61.00 62.00 -1
1141208 3041 0 325,354 8406565 25.30 26.10 25.30 25.90 0
1141208 3042 0 1,260,431 106658951 84.30 85.50 83.80 85.00 0
1141208 3043 0 130,304 2932568 22.85 22.85 22.30 22.35 0
1141208 3044 0 1,582,696 473020001 302.00 302.00 296.50 301.00 0
1141208 3045 0 7,469,014 787549037 106.00 106.50 105.00 105.00 0
1141208 3046 0 715,716 36623909 51.20 52.40 50.30 50.60 0
1141208 3047 0 1,202,172 21507473 17.90 18.05 17.70 18.00 0
1141208 3048 0 6,864,720 274665941 39.75 40.75 39.20 40.70 0
1141208 3049 0 730,262 5042288 6.98 6.98 6.81 6.94 0
1141208 3050 0 606,572 7331815 12.30 12.30 12.00 12.10 0
1141208 3051 0 694,507 12667648 18.55 18.55 18.15 18.25 0
1141208 3052 0 350,681 3998603 11.50 11.50 11.35 11.35 0
1141208 3054 0 12,031 284379 23.65 23.80 23.50 23.70 0
1141208 3055 0 467,324 31044032 66.60 67.00 65.20 66.80 1
1141208 3056 0 904,686 16370063 18.20 18.20 18.05 18.10 0
1141208 3057 0 98,740 1457904 14.95 15.00 14.65 14.70 0
1141208 3058 0 368,734 3752060 10.30 10.30 10.05 10.15 0
1141208 3059 0 2,352,356 100513085 42.80 43.25 42.25 43.05 0
1141208 3060 0 3,405,861 94561570 27.55 28.40 27.30 27.75 0
1141208 3062 0 3,398,201 83069997 23.90 24.95 23.75 24.80 1
1141208 3090 0 5,722,117 513405847 88.10 91.70 86.90 91.10 3
1141208 3092 0 101,323 1517715 14.95 15.15 14.85 15.05 0
1141208 3094 0 151,850 3670412 24.00 24.40 23.80 24.25 0
1141208 3130 0 19,108 4281979 224.00 224.50 224.00 224.00 0
1141208 3135 0 3,637,241 242611131 68.00 69.40 64.90 66.50 0
1141208 3138 0 127,334 11421773 87.30 90.90 87.10 89.70 2
1141208 3149 0 1,531,940 51910714 34.05 34.15 33.65 33.85 0
1141208 3150 0 71,974 1359282 19.40 19.40 18.50 19.20 0
1141208 3164 0 26,986 501571 18.60 18.60 18.55 18.55 0
1141208 3167 0 24,376,943 5299206123 222.00 224.00 210.50 218.50 -2
1141208 3168 0 3,778 164128 43.50 43.75 43.45 43.75 0
1141208 3189 0 25,285,128 3921985478 157.50 158.00 152.00 156.00 -1
1141208 3209 0 205,919 6868307 33.75 33.75 33.20 33.20 0
1141208 3229 0 859,964 17395713 18.80 20.60 18.80 20.45 1
1141208 3231 0 38,490,485 5728436475 151.00 152.00 147.50 149.00 -2
1141208 3257 0 283,679 17563320 62.10 62.40 61.50 62.30 0
1141208 3266 0 327,335 4599382 14.05 14.10 14.05 14.10 0
1141208 3296 0 44,672 920606 20.50 20.70 20.50 20.60 0
1141208 3305 0 2,417,170 240320109 98.40 101.00 98.10 99.10 1
1141208 3308 0 12,582 189882 15.10 15.25 14.90 15.25 0
1141208 3311 0 170,998 5480726 32.05 32.15 31.95 32.05 0
1141208 3312 0 632,994 23284555 36.60 37.30 36.25 37.15 0
1141208 3321 0 658,909 12755433 18.70 20.00 18.70 19.65 -1
1141208 3338 0 145,032 7166844 49.25 49.75 49.00 49.65 0
1141208 3346 0 153,116 2943646 19.35 19.40 19.05 19.20 0
1141208 3356 0 271,885 12843160 47.15 47.80 46.65 47.45 0
1141208 3376 0 2,401,228 486542318 204.00 204.50 201.00 203.00 0
1141208 3380 0 8,170,356 266432938 31.35 33.40 31.10 32.70 1
1141208 3406 0 466,572 208293403 452.50 454.50 440.50 443.50 4
1141208 3413 0 388,156 115748438 298.50 299.50 296.50 298.50 1
1141208 3416 0 101,929 14964721 147.00 148.00 146.00 146.50 0
1141208 3419 0 97,204 1260910 12.95 13.05 12.85 13.05 0
1141208 3432 0 7,100 101164 14.20 14.30 14.15 14.30 0
1141208 3437 0 131,098 1859776 14.10 14.30 14.05 14.20 0
1141208 3443 0 2,485,540 5409323255 2230.00 2230.00 2140.00 2155.00 -65
1141208 3447 0 977,950 47906731 50.00 50.00 48.05 48.90 -2
1141208 3450 0 32,580,536 8940308337 260.50 283.50 258.00 278.00 17
1141208 3454 0 642,666 63377277 98.70 98.70 98.60 98.60 0
1141208 3481 0 54,291,141 775825604 14.45 14.55 14.10 14.20 0
1141208 3494 0 810,882 7149220 9.07 9.07 8.51 8.78 0
1141208 3501 0 90,541 4274387 47.60 47.60 47.00 47.30 0
1141208 3504 0 86,731 4414344 50.10 51.30 50.10 51.30 0
1141208 3515 0 340,953 84160653 245.50 249.00 245.00 248.00 1
1141208 3518 0 186,805 3939647 21.05 21.40 20.80 21.10 0
1141208 3528 0 105,054 7322679 70.20 70.40 69.00 69.10 0
1141208 3530 0 1,497,935 108010925 72.70 73.90 70.60 71.20 -1
1141208 3532 0 1,175,193 117334781 99.80 101.00 98.90 101.00 0
1141208 3533 0 380,590 480587480 1270.00 1270.00 1250.00 1270.00 0
1141208 3535 0 9,920,402 934665962 89.00 97.90 87.80 97.90 8
1141208 3543 0 2,552,051 118262788 47.00 47.40 45.50 46.60 0
1141208 3545 0 611,199 31491370 50.80 52.00 50.80 51.70 0
1141208 3550 0 147,158 1891400 12.90 12.95 12.80 12.90 0
1141208 3557 0 67,216 2449889 36.40 36.95 36.00 36.70 0
1141208 3563 0 1,015,318 476362152 475.00 481.50 461.00 463.50 -9
1141208 3576 0 2,656,962 16538085 6.26 6.32 6.19 6.24 0
1141208 3583 0 860,287 275683290 313.50 325.00 313.50 325.00 13
1141208 3588 0 298,352 14484471 48.00 49.00 47.80 48.70 1
1141208 3591 0 126,090 2308400 18.20 18.40 18.20 18.40 0
1141208 3592 0 532,045 110943002 209.00 210.00 207.00 209.50 0
1141208 3593 0 114,724 924495 8.29 8.29 7.80 7.80 0
1141208 3596 0 318,393 58464570 183.50 184.50 183.00 184.50 1
1141208 3605 0 626,212 39279626 62.40 63.50 62.40 62.90 0
1141208 3607 0 154,304 2143291 13.85 14.05 13.75 13.85 0
1141208 3617 0 225,402 44698732 199.00 200.00 197.00 198.50 -1
1141208 3622 0 342,197 21727300 63.60 64.10 62.80 63.90 0
1141208 3645 0 1,676,756 91257245 55.30 56.10 53.40 54.70 2
1141208 3652 0 46,803 1400537 29.80 30.10 29.70 30.00 0
1141208 3653 0 2,732,529 8398498229 3060.00 3140.00 3010.00 3020.00 -40
1141208 3661 0 791,054 2486052505 3165.00 3175.00 3120.00 3120.00 -35
1141208 3665 0 2,280,922 3468604565 1530.00 1555.00 1500.00 1515.00 -10
1141208 3669 0 41,003 1202193 29.70 29.80 29.05 29.45 0
1141208 3673 0 3,803,247 164388847 42.85 43.50 42.40 43.50 0
1141208 3679 0 10,623 1237804 116.00 117.00 116.00 117.00 0
1141208 3686 0 141,785 2496390 17.65 17.80 17.50 17.75 0
1141208 3694 0 440,114 27503333 62.40 62.90 61.90 62.80 1
1141208 3701 0 156,380 4797442 30.55 31.00 30.35 31.00 0
1141208 3702 0 3,609,517 238120536 65.80 66.50 65.30 66.00 0
1141208 3703 0 389,627 8903960 22.85 23.00 22.70 22.85 0
1141208 3704 0 1,170,185 41654764 35.50 36.00 35.15 35.75 0
1141208 3705 0 206,595 11628522 56.40 56.80 56.00 56.20 0
1141208 3706 0 14,444,881 1354456893 94.10 94.30 93.20 93.80 0
1141208 3708 0 775,327 80369509 105.50 105.50 102.50 104.00 1
1141208 3711 0 23,767,419 5623489955 233.00 238.50 233.00 237.50 6
1141208 3712 0 300,074 7827955 26.40 26.40 26.00 26.00 0
1141208 3714 0 4,294,377 142901911 32.20 33.85 31.95 33.40 1
1141208 3715 0 30,255,806 3528449851 114.50 120.00 112.50 117.00 5
1141208 3716 0 106,865 3642008 34.20 34.40 33.90 33.90 0
1141208 3717 0 165,655 2858144 17.25 17.45 17.20 17.25 0
1141208 4104 0 109,942 8964115 81.80 81.80 81.40 81.40 0
1141208 4106 0 40,977 891797 21.75 21.90 21.65 21.90 0
1141208 4108 0 88,297 1231953 14.00 14.10 13.90 13.90 0
1141208 4119 0 149,136 7114157 48.55 48.55 47.40 47.70 0
1141208 4133 0 26,541 608400 22.70 23.05 22.70 22.85 0
1141208 4137 0 70,635 6989426 99.40 99.40 98.60 99.00 0
1141208 4142 0 1,252,504 24281068 19.45 19.60 19.25 19.25 0
1141208 4148 0 90,050 3645707 41.40 41.45 39.45 40.75 0
1141208 4155 0 262,279 4029789 15.15 15.50 15.15 15.40 0
1141208 4164 0 778,173 28855901 37.30 37.30 36.90 37.00 0
1141208 4190 0 33,516 1015069 30.40 31.00 30.05 30.40 0
1141208 4306 0 518,921 7153223 13.90 13.90 13.70 13.75 0
1141208 4414 0 224,219 2267253 10.20 10.20 10.05 10.20 0
1141208 4426 0 73,036 725885 9.85 10.15 9.85 9.89 0
1141208 4438 0 103,189 8219795 80.00 80.70 79.00 80.50 0
1141208 4439 0 7,485 773285 102.50 103.50 102.50 103.50 0
1141208 4440 0 25,047 454355 18.40 18.40 18.00 18.00 0
1141208 4441 0 73,065 19479322 268.00 268.00 263.00 263.00 -5
1141208 4526 0 1,453,415 45974838 31.80 32.00 31.40 31.90 0
1141208 4532 0 401,021 9626703 24.10 24.10 23.95 24.05 0
1141208 4536 0 352,158 56593850 162.50 162.50 159.50 160.50 -2
1141208 4540 0 505,667 18066635 36.10 36.10 35.25 35.85 0
1141208 4545 0 128,757 4042851 31.60 31.90 31.15 31.55 0
1141208 4551 0 111,311 13001627 117.50 117.50 116.00 116.00 -2
1141208 4552 0 185,087 4405127 23.95 24.00 23.60 23.95 0
1141208 4555 0 166,273 6756079 41.80 41.80 40.35 40.55 -1
1141208 4557 0 258,135 20365556 78.40 80.50 77.60 80.00 1
1141208 4560 0 55,120 1835124 33.55 33.55 33.20 33.20 0
1141208 4562 0 3,780,466 147827075 40.30 40.45 38.45 38.45 -4
1141208 4564 0 337,846 5618557 16.75 16.95 16.50 16.75 0
1141208 4566 0 171,770 9057687 53.00 53.20 52.20 53.20 0
1141208 4569 0 12,338 1812963 147.00 148.00 145.50 146.50 -1
1141208 4571 0 227,998 38237973 170.50 170.50 166.50 167.50 -1
1141208 4572 0 39,351 6173099 159.00 159.00 155.00 156.00 -2
1141208 4576 0 533,432 56665581 107.50 108.00 105.00 107.00 0
1141208 4581 0 26,098 1369810 53.20 53.20 52.20 52.30 0
1141208 4583 0 527,290 354759098 686.00 688.00 662.00 675.00 -11
1141208 4585 0 794,579 280019724 362.50 362.50 348.00 348.00 -18
1141208 4588 0 77,550 5019077 65.60 66.20 64.00 64.00 0
1141208 4720 0 90,285 1279709 14.20 14.25 14.05 14.10 0
1141208 4722 0 1,583,529 244305005 154.50 156.50 151.50 156.50 1
1141208 4736 0 66,658 8173566 123.00 123.00 122.50 122.50 0
1141208 4737 0 51,796 3019572 59.00 59.00 57.80 58.70 0
1141208 4739 0 480,146 33017504 69.30 69.40 67.50 69.10 0
1141208 4746 0 481,654 29947078 63.00 63.00 61.70 61.90 -1
1141208 4755 0 175,475 17190196 96.40 99.60 95.50 99.50 2
1141208 4763 0 7,736,245 405930529 53.20 53.20 52.00 52.10 -1
1141208 4764 0 1,085,584 81829226 74.90 77.80 73.60 74.30 -1
1141208 4766 0 394,167 129560625 322.50 331.50 322.00 329.00 6
1141208 4770 0 577,438 136226694 225.00 240.50 225.00 237.00 12
1141208 4771 0 112,581 20090437 180.50 180.50 176.00 178.50 -3
1141208 4807 0 6,651 118538 17.75 17.80 17.75 17.80 0
1141208 4904 0 5,929,984 509321583 86.50 86.70 85.20 85.40 -1
1141208 4906 0 3,018,961 81578836 26.70 27.35 26.55 27.15 0
1141208 4912 0 316,320 28347229 92.30 92.30 88.50 89.80 -1
1141208 4915 0 2,573,425 205789537 81.40 81.40 79.50 79.70 -2
1141208 4916 0 3,991,902 194903298 48.50 49.75 48.00 49.60 1
1141208 4919 0 1,621,902 85611612 52.70 53.50 52.00 53.10 0
1141208 4927 0 6,026,877 143896159 23.40 24.35 22.80 23.80 0
1141208 4930 0 46,222 1011502 22.05 22.10 21.65 22.00 0
1141208 4934 0 343,131 4495229 13.10 13.40 12.80 13.20 0
1141208 4935 0 85,364 3551790 42.25 42.25 41.10 41.20 -1
1141208 4938 0 8,532,017 602645847 71.00 71.00 70.40 70.60 0
1141208 4942 0 79,713 3011253 37.95 37.95 37.65 37.85 0
1141208 4943 0 9,674 135688 14.70 14.70 13.60 14.10 0
1141208 4949 0 247,609 9835587 39.35 40.20 39.30 40.10 0
1141208 4952 0 55,306 2002675 35.80 36.60 35.75 36.30 0
1141208 4956 0 1,313,183 27283194 20.30 21.25 20.20 20.60 0
1141208 4958 0 7,500,394 1097163194 145.50 148.50 144.50 147.00 0
1141208 4960 0 628,489 8579887 13.55 13.80 13.50 13.70 0
1141208 4961 0 505,553 69177235 139.00 139.00 136.00 136.50 -1
1141208 4967 0 16,887,009 2340277404 135.50 143.50 134.50 141.00 8
1141208 4968 0 664,770 91212432 137.00 139.00 135.50 138.00 1
1141208 4976 0 190,342 5952491 31.25 31.50 31.05 31.30 0
1141208 4977 0 8,453,740 1067732597 125.50 128.00 123.50 127.00 3
1141208 4989 0 10,998,563 456177876 40.60 42.30 40.15 41.70 0
1141208 4994 0 14,403 1355162 92.90 95.20 92.90 94.70 2
1141208 4999 0 28,636 674414 23.60 23.70 23.45 23.50 0
1141208 5007 0 14,300 793034 55.50 55.70 55.10 55.60 0
1141208 5203 0 676,039 64022781 98.00 98.20 93.70 93.70 -4
1141208 5215 0 11,237 403512 36.10 36.10 35.80 35.80 0
1141208 5222 0 266,826 34444423 129.00 130.50 128.00 130.00 0
1141208 5225 0 897,755 89897833 100.50 101.50 99.00 100.50 -2
1141208 5234 0 507,166 165247239 329.00 329.50 322.00 325.00 -5
1141208 5243 0 855,249 69528158 80.60 82.00 79.90 82.00 1
1141208 5244 0 251,152 10506713 42.35 42.35 41.50 41.70 0
1141208 5258 0 103,409 7479055 72.50 73.00 71.90 72.00 0
1141208 5269 0 212,040 260367465 1225.00 1240.00 1215.00 1230.00 5
1141208 5283 0 39,172 2479877 63.40 63.60 62.70 63.60 0
1141208 5284 0 5,414,971 1666590820 327.00 327.00 300.50 302.00 -22
1141208 5285 0 82,669 4193230 49.95 51.10 49.95 51.10 0
1141208 5288 0 126,647 17224618 138.00 138.00 135.00 135.50 -2
1141208 5292 0 15,373 2280337 149.50 149.50 147.50 147.50 0
1141208 5306 0 50,949 4634163 91.00 91.30 90.80 91.30 0
1141208 5388 0 684,241 57532925 83.50 84.40 83.50 84.30 0
1141208 5434 0 506,602 154307527 306.00 306.00 301.00 305.50 0
1141208 5469 0 6,551,738 630691443 97.10 97.60 95.40 95.80 -1
1141208 5471 0 231,111 7886465 34.30 34.65 34.00 34.10 0
1141208 5484 0 1,585,784 63921061 41.80 41.80 39.50 39.80 -3
1141208 5515 0 330,833 10658892 31.90 32.60 31.90 31.90 0
1141208 5519 0 298,492 9485392 32.05 32.05 31.65 31.75 0
1141208 5521 0 4,236,121 64638524 15.00 15.45 14.95 15.30 0
1141208 5522 0 581,147 34562629 59.10 59.80 59.10 59.80 0
1141208 5525 0 25,337 723031 28.60 28.60 28.45 28.55 0
1141208 5531 0 131,060 1186712 9.11 9.11 9.03 9.06 0
1141208 5533 0 116,287 1678793 14.40 14.45 14.35 14.45 0
1141208 5534 0 345,985 26882388 77.20 78.00 77.20 77.80 0
1141208 5538 0 9,826 292181 29.60 29.95 29.60 29.90 0
1141208 5546 0 9,000 200650 23.00 23.00 22.00 22.15 0
1141208 5607 0 294,444 14352639 48.15 49.15 48.15 48.85 0
1141208 5608 0 5,563,806 101148938 18.35 18.45 18.00 18.00 0
1141208 5706 0 92,485 4777575 51.70 52.60 51.40 51.50 0
1141208 5871 0 7,347,029 743028976 100.50 102.00 100.00 101.00 0
1141208 5871A 0 116,182 11734387 101.00 101.00 101.00 101.00 0
1141208 5876 0 9,472,039 375103262 39.30 39.85 39.15 39.70 0
1141208 5880 0 9,642,114 231485181 23.95 24.10 23.85 24.05 0
1141208 5906 0 936 48672 0
1141208 5907 0 134,610 799894 5.89 6.00 5.85 5.96 0
1141208 6005 0 2,240,228 55769833 24.90 25.05 24.75 24.90 0
1141208 6024 0 418,099 20950311 49.95 50.30 49.95 50.00 0
1141208 6108 0 463,795 6829582 14.40 15.00 14.40 14.55 0
1141208 6112 0 441,581 20525187 46.65 46.70 46.30 46.60 0
1141208 6115 0 56,427 2658148 47.20 47.20 46.95 47.10 0
1141208 6116 0 2,630,522 19306126 7.36 7.42 7.30 7.30 0
1141208 6117 0 436,751 35357141 80.20 81.80 80.00 81.40 1
1141208 6120 0 13,261,024 166624826 12.85 13.00 12.10 12.40 0
1141208 6128 0 93,324 2128034 22.75 22.85 22.75 22.75 0
1141208 6133 0 1,876,588 34607061 18.75 18.75 18.15 18.40 0
1141208 6136 0 106,677 2542048 23.90 23.90 23.75 23.90 0
1141208 6139 0 5,863,054 2815991348 471.50 487.00 470.50 480.00 14
1141208 6141 0 97,974 1060272 10.95 10.95 10.75 10.85 0
1141208 6142 0 201,207 1886388 9.33 9.44 9.33 9.41 0
1141208 6152 0 306,394 2626968 8.52 8.69 8.34 8.65 0
1141208 6153 0 3,398,434 56120126 16.65 16.80 16.30 16.50 0
1141208 6155 0 8,845,730 388672831 41.40 45.60 41.10 45.30 3
1141208 6164 0 257,967 2616797 10.10 10.25 10.05 10.05 0
1141208 6165 0 267,483 12993331 49.10 49.10 48.20 48.30 0
1141208 6166 0 1,114,984 74550510 66.00 67.50 66.00 67.10 1
1141208 6168 0 208,168 4116519 19.70 20.00 19.50 19.80 0
1141208 6176 0 998,501 117500241 118.00 118.50 117.00 117.50 0
1141208 6177 0 367,873 17645707 48.35 48.35 47.80 47.90 0
1141208 6183 0 4,608 441885 95.60 96.10 95.60 95.80 0
1141208 6184 0 48,125 2337612 48.40 48.75 48.15 48.60 0
1141208 6189 0 266,931 12138305 45.40 45.70 45.10 45.70 0
1141208 6191 0 5,830,981 708944419 121.50 123.00 119.50 122.00 0
1141208 6192 0 74,992 7689655 103.00 103.00 102.00 102.50 0
1141208 6196 0 853,736 197049612 227.00 233.00 226.00 231.00 4
1141208 6197 0 2,418,036 316851637 131.00 133.00 128.50 130.00 -8
1141208 6201 0 106,243 6081137 57.00 58.00 56.80 57.30 0
1141208 6202 0 318,520 12199499 38.00 38.45 38.00 38.40 0
1141208 6205 0 124,444 4686127 37.50 37.90 37.45 37.90 0
1141208 6206 0 212,523 20232995 95.60 95.60 94.80 95.10 0
1141208 6209 0 9,481,720 534618856 57.90 58.30 55.20 56.90 0
1141208 6213 0 7,451,647 831213598 110.00 112.50 109.00 112.50 4
1141208 6214 0 401,988 48615165 120.50 122.00 119.50 122.00 1
1141208 6215 0 1,837,535 203294377 112.50 112.50 109.00 110.50 -3
1141208 6216 0 66,623 1773689 26.70 26.75 26.50 26.75 0
1141208 6224 0 66,300 2771915 41.65 42.00 41.05 41.85 0
1141208 6225 0 2,000 33650 16.85 16.85 16.80 16.80 0
1141208 6226 0 115,394 766826 6.70 6.79 6.50 6.67 0
1141208 6230 0 35,885 4163843 116.00 117.00 115.00 116.50 0
1141208 6235 0 425,573 25170537 59.70 59.90 58.70 59.10 0
1141208 6239 0 6,247,724 999542069 159.50 161.50 157.50 160.00 3
1141208 6243 0 99,011 2914711 28.80 29.70 28.80 29.45 0
1141208 6257 0 13,671,887 1345685917 92.10 100.00 91.70 100.00 8
1141208 6269 0 1,497,582 86979172 57.80 58.50 57.40 58.10 0
1141208 6271 0 1,095,086 134424847 124.00 124.00 122.00 122.50 -1
1141208 6277 0 75,596 4866398 64.00 64.90 63.80 64.90 0
1141208 6278 0 495,404 50590375 102.50 103.00 101.50 102.00 0
1141208 6281 0 105,294 6693949 63.70 63.90 63.30 63.80 0
1141208 6282 0 14,470,840 559294142 38.65 39.15 38.00 39.00 0
1141208 6283 0 345,603 8799257 25.90 26.10 25.10 25.55 0
1141208 6285 0 1,636,407 168909469 102.00 104.50 102.00 104.00 2
1141208 6405 0 31,793 821520 25.80 25.95 25.75 25.90 0
1141208 6409 0 667,468 696507500 1055.00 1060.00 1035.00 1035.00 -15
1141208 6412 0 437,887 40249364 93.40 93.40 91.30 91.90 -1
1141208 6414 0 251,248 73108460 292.50 293.00 288.50 291.00 0
1141208 6415 0 2,783,734 569795332 205.50 209.50 201.00 202.00 -3
1141208 6416 0 171,243 14123452 82.30 83.80 81.70 82.30 0
1141208 6423 0 10,581 809515 76.50 77.00 76.20 76.20 -1
1141208 6426 0 443,982 34894752 77.60 79.50 77.30 79.10 1
1141208 6431 0 596,024 16246200 26.40 27.70 26.40 27.40 1
1141208 6438 0 388,416 54530142 141.00 142.00 139.50 140.50 1
1141208 6442 0 558,195 670052385 1200.00 1225.00 1175.00 1200.00 15
1141208 6443 0 5,431,532 73614237 13.05 14.10 12.95 13.65 0
1141208 6446 0 2,213,480 1140234171 523.00 527.00 510.00 510.00 -3
1141208 6449 0 574,043 100248508 174.50 178.00 171.00 178.00 4
1141208 6451 0 805,356 128772229 157.00 162.00 156.50 160.00 3
1141208 6456 0 592,899 25233792 42.20 43.00 42.20 42.60 0
1141208 6464 0 33,176 2625568 78.60 79.50 78.60 79.00 0
1141208 6472 0 485,268 251137084 527.00 528.00 514.00 515.00 -10
1141208 6477 0 319,047 11090439 34.45 35.40 34.25 34.80 0
1141208 6491 0 543,883 160282501 299.00 299.00 292.00 292.50 -7
1141208 6504 0 77,666 3329537 41.80 43.50 41.80 43.20 0
1141208 6505 0 4,737,307 243143216 51.40 52.40 50.90 51.50 0
1141208 6515 0 504,025 1288241385 2560.00 2620.00 2515.00 2520.00 -40
1141208 6525 0 207,793 15919633 75.20 77.30 75.20 77.20 2
1141208 6526 0 113,540 51978001 455.00 460.50 455.00 456.50 -2
1141208 6531 0 1,968,554 794885457 402.00 408.00 398.00 407.50 11
1141208 6533 0 186,378 50491559 271.00 272.50 269.00 269.00 -1
1141208 6534 0 173,613 16193956 90.00 94.60 90.00 94.40 5
1141208 6541 0 479,057 27618535 57.10 58.40 57.10 57.60 1
1141208 6550 0 655,390 19228610 30.30 30.30 29.10 29.10 0
1141208 6552 0 98,149 2471449 25.05 25.55 24.90 25.20 0
1141208 6558 0 628,243 23830046 38.25 38.60 37.55 37.75 0
1141208 6573 0 263,713 4201128 16.30 16.50 15.80 15.85 0
1141208 6579 0 82,663 9085738 111.00 111.00 109.50 110.50 0
1141208 6581 0 8,214 892288 108.00 109.00 108.00 109.00 0
1141208 6582 0 20,117 687591 34.50 34.50 34.00 34.20 0
1141208 6585 0 87,131 8128531 92.50 94.00 92.10 93.80 1
1141208 6589 0 919,215 69900032 75.80 77.50 75.10 75.10 0
1141208 6591 0 668,371 50366363 76.10 76.40 74.70 76.20 0
1141208 6592 0 140,554 8771590 62.70 63.00 62.20 62.50 0
1141208 6592A 0 0 0
1141208 6592B 0 7,000 686400 98.10 98.10 98.00 98.10 0
1141208 6598 0 34,074 729510 21.55 22.30 21.20 21.40 0
1141208 6605 0 500,610 70374780 144.00 144.00 139.00 139.00 -4
1141208 6606 0 24,764 622692 25.20 25.30 25.00 25.25 0
1141208 6614 0 227,282 11346826 50.40 50.40 49.65 49.90 -1
1141208 6625 0 141,978 12188503 85.40 86.90 84.90 86.50 1
1141208 6641 0 9,070 174968 19.40 19.40 19.15 19.35 0
1141208 6645 0 8,050 153557 18.95 19.00 18.90 18.95 0
1141208 6655 0 5,001 580614 114.00 117.00 114.00 117.00 3
1141208 6657 0 274,606 11896917 44.25 44.75 42.55 42.55 -1
1141208 6658 0 62,864 3120602 50.10 50.10 49.40 49.60 0
1141208 6666 0 4,268 189781 44.65 44.65 44.55 44.55 0
1141208 6668 0 164,442 6233451 39.00 39.00 37.70 37.95 0
1141208 6669 0 1,108,280 5161960160 4740.00 4765.00 4600.00 4630.00 -55
1141208 6670 0 428,129 108305824 255.50 258.50 249.00 249.00 -5
1141208 6671 0 289,465 10530601 36.55 36.55 36.00 36.40 0
1141208 6672 0 228,607 20099924 87.00 88.40 87.00 88.30 1
1141208 6674 0 24,400 497440 20.50 20.50 20.35 20.35 0
1141208 6689 0 67,751 4374636 64.60 65.00 64.10 64.30 0
1141208 6691 0 2,200,969 1184812835 502.00 543.00 502.00 543.00 48
1141208 6695 0 244,248 10962183 44.20 45.25 44.20 45.15 1
1141208 6698 0 92,562 2750535 29.90 30.00 29.50 30.00 0
1141208 6706 0 14,364,873 1688323812 110.00 119.00 109.00 119.00 10
1141208 6715 0 17,495 1621960 93.00 93.00 91.90 91.90 1
1141208 6719 0 119,001 23789489 200.50 201.00 199.00 200.50 0
1141208 6742 0 266,915 12613598 47.80 48.55 46.75 47.20 0
1141208 6743 0 38,150 1100661 29.00 29.15 28.75 28.90 0
1141208 6753 0 1,261,682 156517643 124.50 127.00 122.00 122.50 0
1141208 6754 0 8,071 377702 46.85 46.85 46.75 46.85 0
1141208 6756 0 411,434 33559612 79.80 82.80 79.80 82.10 3
1141208 6757 0 919,587 63113332 69.50 69.50 68.40 68.50 0
1141208 6768 0 628,829 73920999 119.00 119.00 116.00 118.00 -1
1141208 6770 0 251,293,364 8558650091 33.35 34.75 33.25 34.15 1
1141208 6771 0 53,714 2481553 46.20 46.40 46.05 46.05 0
1141208 6776 0 402,968 19712463 49.20 49.20 48.70 48.95 0
1141208 6781 0 3,783,513 5002883220 1375.00 1375.00 1295.00 1300.00 -95
1141208 6782 0 118,304 20538278 174.00 176.00 172.50 173.50 0
1141208 6789 0 818,951 219020945 269.00 270.50 265.50 268.00 0
1141208 6790 0 63,090 2440277 38.95 38.95 38.60 38.60 0
1141208 6792 0 43,509 2187861 50.50 50.80 49.90 50.20 0
1141208 6794 0 67,147 5405894 80.30 81.10 80.20 80.60 0
1141208 6796 0 133,732 12784002 95.30 96.70 94.40 94.90 0
1141208 6799 0 149,947 12474970 83.70 84.90 82.00 82.70 0
1141208 6805 0 2,114,758 3302838845 1545.00 1585.00 1525.00 1570.00 20
1141208 6806 0 1,723,405 67561114 40.50 40.60 38.60 38.80 -1
1141208 6807 0 6,089 278552 45.60 46.00 45.50 46.00 0
1141208 6830 0 217,435 37114791 170.50 172.00 168.50 171.00 2
1141208 6831 0 2,092,128 494314782 237.50 246.00 227.50 241.00 0
1141208 6834 0 95,564 2686019 28.35 28.35 27.85 28.05 0
1141208 6835 0 64,212 2549816 39.15 40.30 39.10 39.70 0
1141208 6838 0 79,425 2226950 28.20 28.25 27.80 28.00 0
1141208 6854 0 177,073 22723610 128.50 129.00 128.00 128.50 0
1141208 6861 0 78,668 4682055 59.20 60.50 58.70 59.10 0
1141208 6862 0 128,535 21432547 167.00 168.00 164.00 167.50 -2
1141208 6863 0 43,557 4919655 113.50 114.00 112.00 113.50 1
1141208 6869 0 2,322,892 228143362 95.20 101.50 95.20 96.90 3
1141208 6873 0 257,519 26612956 104.00 105.00 102.50 103.00 0
1141208 6885 0 182,662 5142815 28.55 28.55 27.85 28.10 0
1141208 6887 0 10,000 617500 61.30 62.00 61.30 62.00 0
1141208 6890 0 1,405,636 397803292 283.00 287.50 278.50 282.00 -1
1141208 6901 0 1,608,436 25561464 16.35 16.35 15.75 15.80 0
1141208 6902 0 31,526 2445766 78.20 78.20 76.50 76.50 -2
1141208 6906 0 31,069 2681329 86.40 86.80 85.80 86.00 0
1141208 6909 0 63,604 2283377 36.15 36.15 35.70 35.85 0
1141208 6914 0 22,588 3361752 149.50 149.50 148.50 149.00 -1
1141208 6916 0 14,000 243450 17.40 17.45 17.35 17.40 0
1141208 6918 0 27,000 2328700 86.80 86.80 85.20 86.10 0
1141208 6919 0 9,733,341 1613339915 166.00 169.00 162.50 167.50 0
1141208 6923 0 255,943 26267775 103.00 104.50 101.50 103.50 0
1141208 6924 0 94,321 5909228 61.20 68.50 59.30 68.50 6
1141208 6928 0 91,677 4609355 50.20 50.70 49.50 50.60 0
1141208 6931 0 216,207 14712968 68.20 69.30 67.00 68.30 0
1141208 6933 0 180,654 29312843 163.00 164.50 160.50 161.50 0
1141208 6936 0 21,836 753489 34.45 34.60 34.45 34.45 0
1141208 6937 0 185,628 40618140 217.50 222.50 217.00 218.50 3
1141208 6944 0 1,442,257 886186188 605.00 620.00 600.00 616.00 15
1141208 6949 0 358,213 125900606 360.00 367.00 342.00 352.00 -15
1141208 6951 0 39,618 2869720 72.40 72.50 72.30 72.30 0
1141208 6952 0 4,235 182130 42.85 43.10 42.85 43.10 0
1141208 6955 0 1,950 304302 151.00 151.00 151.00 151.00 0
1141208 6957 0 233,674 47673271 211.00 211.00 200.50 201.00 -11
1141208 6958 0 11,234 176506 15.80 15.80 15.60 15.70 0
1141208 6962 0 2,219,538 90226090 40.95 41.30 40.45 40.50 0
1141208 6965 0 64,900 5601736 86.50 86.90 85.60 86.50 0
1141208 6969 0 24,000 753900 31.40 31.60 31.10 31.10 0
1141208 6988 0 13,002 188427 14.65 14.65 14.15 14.65 0
1141208 6994 0 487,909 48155882 97.70 99.80 97.00 99.30 1
1141208 7610 0 765,204 84371209 109.00 113.50 105.50 110.50 4
1141208 7631 0 8,002 1010258 126.50 126.50 126.00 126.00 0
1141208 7705 0 75,028 3012976 40.10 40.30 40.05 40.15 0
1141208 7711 0 302,279 84839921 284.00 284.00 278.50 279.00 -5
1141208 7721 0 32,615 1606910 49.30 50.10 48.00 50.10 0
1141208 7722 0 31,954 18175869 573.00 573.00 564.00 566.00 -10
1141208 7730 0 80,330 6520461 82.50 82.50 80.00 81.90 -1
1141208 7732 0 8,001 320539 40.00 40.30 40.00 40.30 0
1141208 7736 0 211,020 19582026 92.10 92.50 91.00 91.00 -1
1141208 7740 0 72,457 11590165 155.00 162.50 154.00 162.50 7
1141208 7749 0 221,015 98416901 451.00 455.00 441.00 442.50 -12
1141208 7750 0 113,377 88070123 780.00 795.00 768.00 776.00 -4
1141208 7765 0 48,044 13029560 273.00 273.00 270.00 271.00 -1
1141208 7769 0 1,065,123 3100976835 2955.00 2980.00 2850.00 2965.00 5
1141208 7780 0 315,003 59635306 188.00 192.00 186.50 189.50 3
1141208 7786 0 166,862 27361250 166.50 166.50 162.50 164.00 -2
1141208 7788 0 493,403 62588524 128.00 131.00 124.00 126.00 -2
1141208 7791 0 40,236 2960415 73.50 74.20 73.20 73.50 0
1141208 7799 0 520,825 316227076 619.00 629.00 591.00 593.00 -18
1141208 8011 0 805,868 17570412 21.50 22.05 21.35 21.95 0
1141208 8016 0 339,617 61205890 181.00 181.00 179.00 180.00 0
1141208 8021 0 9,692,680 1310844365 135.50 136.00 133.50 135.50 0
1141208 8028 0 3,717,430 605827103 161.50 164.50 161.50 162.50 3
1141208 8033 0 2,355,514 311350390 136.00 136.00 131.00 131.50 -4
1141208 8039 0 37,665,543 3156460513 79.80 85.50 79.60 85.50 7
1141208 8045 0 295,049 25783706 88.70 89.10 86.30 86.30 -2
1141208 8046 0 9,003,561 2420712957 272.00 272.50 265.00 270.00 0
1141208 8070 0 1,798,310 81750668 45.50 45.95 45.05 45.70 0
1141208 8072 0 203,166 6139770 30.20 30.60 29.95 30.45 0
1141208 8081 0 214,871 44225469 204.50 207.00 204.50 207.00 2
1141208 8101 0 6,998 113537 16.25 16.40 16.25 16.40 0
1141208 8103 0 2,418,378 204935111 88.00 92.20 81.10 83.40 0
1141208 8104 0 371,168 11129899 30.40 30.40 29.75 29.95 0
1141208 8105 0 270,653 2958512 11.05 11.05 10.90 10.90 0
1141208 8110 0 54,707,726 2345454272 40.45 43.55 40.45 43.55 3
1141208 8112 0 80,541,802 6186305919 75.40 78.40 74.60 76.70 1
1141208 8112A 0 28,587 1251271 43.75 43.80 43.75 43.80 0
1141208 8114 0 344,962 60322601 174.00 176.00 173.50 175.50 1
1141208 8131 0 30,971,860 1482011431 46.15 49.50 46.15 48.75 3
1141208 8150 0 39,234,973 1789215999 44.40 46.45 44.40 45.90 2
1141208 8162 0 15,000 504100 33.15 33.85 33.15 33.85 0
1141208 8163 0 382,839 11753289 30.75 30.90 30.55 30.70 0
1141208 8201 0 48,305 703473 14.65 14.65 14.40 14.40 0
1141208 8210 0 2,217,153 2049465563 899.00 941.00 892.00 936.00 45
1141208 8213 0 196,260 6471725 33.10 33.15 32.90 33.05 0
1141208 8215 0 527,575 10178722 19.40 19.50 19.20 19.25 0
1141208 8222 0 259,279 10747841 41.60 41.80 41.10 41.80 0
1141208 8249 0 286,349 14998650 52.60 52.70 52.00 52.60 0
1141208 8261 0 1,147,950 101471992 88.00 89.80 87.10 89.30 0
1141208 8271 0 5,692,553 550429957 96.10 98.10 95.60 96.00 0
1141208 8341 0 105,275 8430061 80.50 80.50 79.70 80.00 0
1141208 8367 0 70,687 3139771 44.40 44.50 44.20 44.20 0
1141208 8374 0 2,801,636 235233256 84.60 85.50 83.10 83.50 -8
1141208 8404 0 667,858 17117217 25.45 25.80 25.35 25.65 0
1141208 8411 0 13,014 157293 12.00 12.15 12.00 12.15 0
1141208 8422 0 10,379,116 239231765 23.50 23.60 22.90 22.95 0
1141208 8429 0 95,421 727642 7.70 7.70 7.57 7.61 0
1141208 8438 0 15,130 440672 29.00 29.30 29.00 29.10 0
1141208 8442 0 45,381 3300701 73.30 73.30 72.20 73.00 0
1141208 8443 0 23,426 258534 11.05 11.10 11.00 11.10 0
1141208 8454 0 298,914 64619442 212.00 218.00 212.00 217.00 5
1141208 8462 0 58,699 9108940 154.50 156.00 154.50 155.00 0
1141208 8463 0 207,491 5769686 27.55 28.05 27.50 28.00 0
1141208 8464 0 957,228 373585654 393.00 394.50 387.00 392.50 0
1141208 8466 0 17,248 389264 22.65 22.65 22.50 22.60 0
1141208 8467 0 12,053 1918426 159.00 159.50 158.00 159.50 1
1141208 8473 0 172,401 6206633 36.15 36.35 35.90 35.90 0
1141208 8476 0 117,252 2044445 17.55 17.75 17.30 17.55 0
1141208 8478 0 132,198 26476946 200.50 202.00 199.00 200.50 0
1141208 8481 0 15,008 615340 41.25 41.25 40.85 40.90 0
1141208 8482 0 3,000 148250 49.95 49.95 48.55 49.75 0
1141208 8487 0 12,157 927201 76.60 76.60 75.70 76.00 0
1141208 8488 0 4,000 40800 10.20 10.20 10.20 10.20 0
1141208 8499 0 997,427 353646670 342.00 360.00 342.00 360.00 32
1141208 8926 0 697,346 28887127 41.30 41.80 41.25 41.55 0
1141208 8940 0 43,888 891517 20.35 20.45 20.25 20.40 0
1141208 8996 0 1,299,671 650024738 519.00 519.00 494.50 495.00 -34
1141208 9103 0 113,297 521331 4.62 4.66 4.58 4.60 0
1141208 910322 0 10,013 238759 23.80 23.90 23.80 23.90 0
1141208 9105 0 8,984,222 52946288 5.85 5.93 5.84 5.91 0
1141208 910861 0 35,000 192030 5.46 5.53 5.46 5.53 0
1141208 9110 0 20,000 58280 2.90 3.00 2.90 3.00 0
1141208 911608 0 52,000 146850 2.88 2.89 2.80 2.83 0
1141208 911622 0 6,006 23352 3.81 3.94 3.81 3.94 0
1141208 911868 0 1,758,408 2425518 1.35 1.44 1.33 1.37 0
1141208 912000 0 454,820 1229801 2.76 2.76 2.68 2.71 0
1141208 9136 0 28,000 198370 7.04 7.10 7.04 7.09 0
1141208 9802 0 531,369 60670996 114.50 115.00 113.50 114.00 -1
1141208 9902 0 367,722 6177662 16.90 16.90 16.75 16.75 0
1141208 9904 0 8,231,389 256884267 31.30 31.55 31.00 31.10 0
1141208 9905 0 41,561 836231 20.20 20.20 20.10 20.10 0
1141208 9906 0 98,255 4820622 49.55 49.60 48.50 48.75 0
1141208 9907 0 1,597,506 29920750 18.60 18.85 18.60 18.80 0
1141208 9908 0 93,800 2815153 30.00 30.10 30.00 30.10 0
1141208 9910 0 731,288 90690152 124.50 126.00 122.50 124.00 0
1141208 9911 0 105,036 8841965 84.20 84.60 83.80 83.90 0
1141208 9912 0 15,575 185752 11.95 11.95 11.90 11.95 0
1141208 9914 0 837,982 76466857 93.00 93.00 90.60 91.70 0
1141208 9917 0 250,216 26907380 107.50 108.00 107.00 107.50 0
1141208 9918 0 27,510 1091908 39.70 39.70 39.65 39.65 0
1141208 9919 0 508,119 8434093 16.80 16.80 16.45 16.50 0
1141208 9921 0 703,793 71554410 101.50 102.50 100.50 102.50 1
1141208 9924 0 55,594 2994187 53.60 54.00 53.60 53.70 0
1141208 9925 0 151,096 6148667 40.75 40.80 40.60 40.60 0
1141208 9926 0 5,409 269199 49.90 49.95 49.50 49.95 0
1141208 9927 0 206,726 14139735 69.80 69.80 67.70 68.00 -2
1141208 9928 0 51,464 924367 17.95 18.10 17.80 17.90 0
1141208 9929 0 10,251 111303 11.15 11.15 10.75 10.95 0
1141208 9930 0 75,052 5394819 72.00 72.20 71.60 72.00 0
1141208 9931 0 8,998 311465 34.10 34.40 34.10 34.35 0
1141208 9933 0 2,974,819 102217846 33.90 34.55 33.85 34.25 0
1141208 9934 0 77,594 774461 10.00 10.05 9.96 9.99 0
1141208 9935 0 160,015 3241803 20.45 20.45 20.15 20.25 0
1141208 9937 0 93,947 5657560 59.70 60.60 59.20 60.10 0
1141208 9938 0 641,034 35889293 56.00 56.30 55.70 56.30 0
1141208 9939 0 1,355,280 167492081 125.00 125.00 122.50 123.50 -1
1141208 9940 0 319,467 7318919 23.20 23.20 22.70 22.70 0
1141208 9941 0 525,744 49160544 93.70 94.00 92.80 93.30 0
1141208 9941A 0 0 0
1141208 9942 0 69,456 7350744 105.50 106.50 105.00 106.50 2
1141208 9943 0 18,288 1129239 61.80 61.80 61.60 61.60 0
1141208 9944 0 27,268 456452 16.75 16.80 16.65 16.75 0
1141208 9945 0 4,040,892 119157038 29.70 29.90 29.35 29.35 0
1141208 9946 0 314,361 5823077 18.50 18.75 18.20 18.50 0
1141208 9955 0 457,804 14174821 31.15 31.40 30.65 31.15 0
1141208 9958 0 368,260 51809616 140.50 141.50 140.00 140.50 0

*參考自政府開放平台

瀏覽人次 466次