Loading...

台灣即時網路熱搜

即時
近日
本週

預售屋實價登錄(每日更新)

股市

個股日成交資訊 (2025/04/30)
證券代號 證券名稱 開盤價 最高價 最低價 收盤價 漲跌價差
1140430 0050 1712143049 167.85 169.00 167.50 168.60
1140430 0051 8806452 69.00 69.35 68.55 68.55
1140430 0052 69078809 161.65 162.30 161.25 161.60
1140430 0053 721171 89.45 89.45 88.45 89.15
1140430 0055 11234535 26.55 27.09 26.55 26.95
1140430 0056 845605925 32.39 32.39 32.22 32.22
1140430 0057 3016849 125.55 126.05 125.55 125.80
1140430 0061 4462673 18.50 18.50 18.32 18.32
1140430 006203 405243 78.00 78.60 78.00 78.60
1140430 006204 509395 101.95 102.25 101.95 102.15
1140430 006205 5067605 32.00 32.03 31.81 31.81
1140430 006206 3457386 30.80 30.80 30.56 30.56
1140430 006207 1342175 24.00 24.00 23.93 23.93
1140430 006208 670280223 98.75 99.35 98.45 98.90
1140430 00625K
1140430 00631L 1416215599 170.10 172.45 169.55 170.30
1140430 00632R 1223953991 24.88 24.94 24.72 24.90
1140430 00633L 206652980 37.18 37.19 36.49 36.49
1140430 00634R 965240 3.98 3.99 3.97 3.98
1140430 00635U 108003294 36.84 36.95 36.73 36.84
1140430 00636 22870508 22.38 22.40 22.12 22.12
1140430 00636K 1392 6.96 6.96 6.96 6.96
1140430 00637L 643161790 15.03 15.05 14.71 14.71
1140430 00638R 2884915 8.44 8.44 8.40 8.42
1140430 00639 13601708 11.03 11.04 10.99 10.99
1140430 00640L 62226254 48.23 48.28 47.85 48.21
1140430 00641R 6842775 6.02 6.04 6.01 6.03
1140430 00642U 193075087 14.70 14.72 14.51 14.51
1140430 00643 30433350 12.30 12.39 12.30 12.34
1140430 00643K
1140430 00645 10029659 36.86 36.87 36.73 36.83
1140430 00646 159000585 55.95 55.95 55.25 55.25
1140430 00647L 29008798 80.25 80.25 79.85 79.90
1140430 00648R 7134617 5.39 5.39 5.37 5.38
1140430 00650L 209612495 13.59 13.60 13.32 13.50
1140430 00651R 5620102 6.55 6.59 6.51 6.52
1140430 00652 20847422 38.15 38.15 37.70 37.82
1140430 00653L 20119242 56.60 56.60 55.80 56.20
1140430 00654R 1630636 6.59 6.62 6.57 6.62
1140430 00655L 63938693 25.17 25.17 24.74 24.74
1140430 00656R 2132670 7.41 7.44 7.40 7.42
1140430 00657 1318502 42.78 42.78 42.66 42.77
1140430 00657K 2680 13.40 13.40 13.40 13.40
1140430 00660 10231497 37.47 38.12 37.47 37.81
1140430 00661 1251380 46.55 46.59 46.50 46.59
1140430 00662 209395661 80.45 80.45 79.70 79.70
1140430 00663L 7513473 155.40 157.40 155.00 155.65
1140430 00664R 72083003 4.02 4.02 3.98 4.01
1140430 00665L 352987546 9.45 9.47 9.20 9.30
1140430 00666R 2461020 10.50 10.59 10.43 10.47
1140430 00668 15556529 47.42 47.46 46.98 46.98
1140430 00668K 4360 14.20 14.70 14.20 14.70
1140430 00669R 27003375 6.88 6.88 6.85 6.85
1140430 00670L 162864690 103.40 103.40 102.80 102.95
1140430 00671R 45404464 3.70 3.71 3.69 3.71
1140430 00673R 190040506 7.88 7.95 7.85 7.95
1140430 00674R 38257877 7.70 7.73 7.67 7.69
1140430 00675L 314109649 67.75 68.70 67.55 67.90
1140430 00676R 67632382 13.58 13.62 13.51 13.58
1140430 00678 6767803 26.40 26.40 26.21 26.21
1140430 00680L 278910424 7.75 7.77 7.73 7.74
1140430 00681R 4255970 20.67 20.68 20.63 20.68
1140430 00682U 167424 20.20 20.23 20.20 20.23
1140430 00683L 1810562 20.91 20.98 20.90 20.92
1140430 00684R 5666451 15.88 15.90 15.85 15.86
1140430 00685L 45652807 60.80 61.65 60.60 60.95
1140430 00686R 13689922 2.43 2.45 2.42 2.44
1140430 00688L 144730075 7.71 7.73 7.69 7.71
1140430 00689R 2464472 21.37 21.40 21.35 21.35
1140430 00690 19335801 30.96 31.09 30.92 30.95
1140430 00692 35894901 39.27 39.47 39.18 39.29
1140430 00693U 14980178 20.36 20.38 20.24 20.25
1140430 00700 8066034 16.68 16.72 16.52 16.57
1140430 00701 31062865 26.72 26.94 26.69 26.87
1140430 00702 4239262 23.78 23.78 23.70 23.72
1140430 00703 6351724 18.77 18.77 18.59 18.62
1140430 00706L 85389004 6.67 6.69 6.65 6.66
1140430 00707R 222480 27.81 27.81 27.81 27.81
1140430 00708L 334499207 58.55 58.90 58.15 58.55
1140430 00709 5860547 32.38 32.38 32.04 32.15
1140430 00710B 4816190 19.39 19.40 19.27 19.27
1140430 00711B 2270279 15.79 15.80 15.75 15.75
1140430 00712 198083030 9.10 9.11 8.97 8.98
1140430 00713 448320906 50.45 50.60 50.30 50.30
1140430 00714 10680676 20.31 20.46 20.31 20.39
1140430 00715L 1523975215 10.00 10.03 9.85 9.89
1140430 00717 3563117 15.00 15.00 14.92 14.92
1140430 00728 6343309 27.87 28.11 27.87 27.91
1140430 00730 5058124 21.69 21.75 21.55 21.55
1140430 00731 39313428 64.20 64.50 64.15 64.25
1140430 00733 43539336 38.53 38.64 38.03 38.03
1140430 00735 3461338 29.79 29.89 29.74 29.76
1140430 00736 2388886 23.29 23.31 23.29 23.31
1140430 00737 3659051 29.39 29.39 29.16 29.16
1140430 00738U 84137540 28.54 28.60 28.25 28.32
1140430 00739 111381 21.57 21.57 21.53 21.53
1140430 00752 105017827 23.23 23.23 22.97 23.06
1140430 00753L 315462108 9.51 9.54 9.32 9.39
1140430 00757 192021728 94.20 94.20 93.40 93.40
1140430 00762 34937327 59.60 59.60 59.10 59.10
1140430 00763U 5265171 28.09 28.09 27.80 27.86
1140430 00770 23571297 41.53 41.53 41.03 41.04
1140430 00771 345235 16.60 16.60 16.55 16.55
1140430 00775B 3179801 32.96 32.96 32.77 32.77
1140430 00783 5163460 19.08 19.08 19.02 19.02
1140430 00830 341678011 34.77 34.77 34.39 34.41
1140430 00850 28017565 39.82 40.05 39.78 39.86
1140430 00851 629735 44.52 44.71 44.06 44.06
1140430 00852L 24125219 22.63 22.63 22.51 22.52
1140430 00861 29811580 40.93 40.93 40.60 40.80
1140430 00865B 33795019 47.30 47.40 46.83 46.84
1140430 00875 4313587 36.70 36.70 36.43 36.43
1140430 00876 3363736 33.75 33.75 33.44 33.44
1140430 00878 679382105 20.33 20.44 20.30 20.31
1140430 00881 104487813 20.78 20.86 20.70 20.73
1140430 00882 174908601 12.92 12.95 12.79 12.81
1140430 00885 17973072 11.80 11.85 11.72 11.72
1140430 00891 56409494 15.91 15.98 15.85 15.85
1140430 00892 21729911 14.97 15.06 14.90 14.93
1140430 00893 26638875 21.13 21.13 20.91 20.91
1140430 00894 19128859 17.26 17.34 17.16 17.21
1140430 00895 25853581 27.44 27.44 27.05 27.05
1140430 00896 3593692 14.64 14.70 14.60 14.61
1140430 00897 2852078 7.03 7.03 7.00 7.00
1140430 00898 2379042 6.57 6.58 6.54 6.55
1140430 00899 1382326 13.71 13.74 13.63 13.63
1140430 00900 92169710 12.51 12.53 12.41 12.44
1140430 00901 4480006 17.74 17.80 17.69 17.73
1140430 00902 6340405 8.03 8.03 7.97 7.98
1140430 00903 4957193 13.30 13.30 13.20 13.20
1140430 00904 13797328 15.86 15.95 15.80 15.80
1140430 00905 26655371 12.04 12.10 11.99 12.00
1140430 00907 44079034 14.37 14.48 14.35 14.40
1140430 00908 19487378 13.14 13.14 13.06 13.06
1140430 00909 45198378 26.95 26.96 26.68 26.69
1140430 00910 11261693 26.40 26.40 25.97 25.97
1140430 00911 2072129 21.19 21.19 21.00 21.00
1140430 00912 8585158 16.58 16.69 16.57 16.58
1140430 00913 727827 18.01 18.01 17.94 17.94
1140430 00915 86247738 22.26 22.39 22.20 22.25
1140430 00916 6207798 23.00 23.20 22.87 22.87
1140430 00917 16284044 21.05 21.05 20.85 20.85
1140430 00918 156157664 20.95 21.02 20.86 20.89
1140430 00919 833068312 21.16 21.20 21.03 21.06
1140430 00920 528176 12.15 12.15 12.06 12.07
1140430 00921 3889770 16.08 16.13 15.98 15.98
1140430 00922 94211378 18.57 18.68 18.52 18.58
1140430 00923 50177852 19.01 19.09 18.97 18.99
1140430 00924 50865367 22.85 22.85 22.63 22.64
1140430 00925 620217 15.99 16.20 15.94 16.02
1140430 00926 21592032 19.99 19.99 19.83 19.83
1140430 00927 39230857 15.96 16.01 15.89 15.89
1140430 00929 237256512 17.03 17.08 16.95 16.96
1140430 00930 20556969 16.46 16.56 16.43 16.44
1140430 00932 20633941 14.00 14.03 13.92 13.93
1140430 00934 35220865 16.60 16.65 16.49 16.53
1140430 00935 34915410 19.06 19.14 18.95 18.98
1140430 00936 32458098 13.93 13.94 13.82 13.82
1140430 00938 46521870 13.39 13.56 13.37 13.48
1140430 00939 63479807 13.29 13.32 13.25 13.25
1140430 00940 128568650 8.69 8.72 8.65 8.66
1140430 00941 18645879 12.63 12.63 12.45 12.47
1140430 00943 8434856 13.23 13.28 13.14 13.14
1140430 00944 8323655 13.70 13.73 13.62 13.62
1140430 00945B 115587857 14.68 14.68 14.53 14.54
1140430 00946 40847457 8.69 8.70 8.62 8.63
1140430 00947 19946658 12.18 12.25 12.08 12.08
1140430 00949 46875656 16.68 16.68 16.46 16.49
1140430 00951 19019913 7.17 7.17 7.10 7.13
1140430 00952 18315982 8.59 8.62 8.50 8.51
1140430 00953B 588034935 9.93 9.93 9.82 9.84
1140430 00954 8406490 7.56 7.56 7.46 7.49
1140430 00956 27716961 10.15 10.15 9.94 9.98
1140430 00960 26312540 13.41 13.42 13.07 13.18
1140430 00961 5187666 9.08 9.11 9.05 9.05
1140430 00962 4685707 8.75 8.75 8.54 8.54
1140430 00963 12268935 10.50 10.50 10.40 10.40
1140430 00964 11366825 9.68 9.68 9.57 9.59
1140430 00965 102634855 17.32 17.36 17.06 17.13
1140430 00971 18969730 13.31 13.31 13.10 13.12
1140430 00972 18668921 15.97 15.97 15.81 15.84
1140430 009800 41586530 8.77 8.77 8.68 8.68
1140430 009801 36304917 8.40 8.40 8.28 8.28
1140430 009802 54220513 9.06 9.10 9.03 9.05
1140430 009803 49807255 9.00 9.06 8.98 8.99
1140430 009804 97302467 10.28 10.35 10.26 10.31
1140430 01001T 6068750 13.15 13.15 13.10 13.12
1140430 01002T 3755149 15.02 15.03 15.01 15.03
1140430 01004T 46691 11.66 11.66 11.65 11.65
1140430 01007T 4465890 15.20 15.20 15.11 15.15
1140430 01009T 199130 6.69 6.83 6.56 6.83
1140430 01010T 142397900 9.97 10.02 9.97 10.00
1140430 020000
1140430 020011 70110 9.98 10.03 9.98 10.03
1140430 020012
1140430 020018 69210 23.07 23.07 23.07 23.07
1140430 020019 106980 17.83 17.83 17.83 17.83
1140430 02001L 196110 17.81 17.92 17.67 17.67
1140430 02001R 38790 1.55 1.57 1.55 1.57
1140430 02001S
1140430 020020 352260 10.97 11.03 10.97 10.98
1140430 020028 87970 8.00 8.00 7.97 7.97
1140430 020029 113620 8.74 8.74 8.74 8.74
1140430 020030 577750 5.57 5.57 5.54 5.56
1140430 020031 70440 5.42 5.42 5.41 5.41
1140430 020032 24350 4.87 4.87 4.87 4.87
1140430 020034 473480 7.20 7.20 7.15 7.16
1140430 020036 6280 6.28 6.28 6.28 6.28
1140430 020037
1140430 020038 29000 7.26 7.26 7.24 7.24
1140430 020039 49580 6.21 6.21 6.19 6.20
1140430 1101 457730896 29.80 30.00 29.65 29.65
1140430 1101B 293684 47.95 47.95 47.95 47.95
1140430 1102 357542617 44.50 45.40 44.50 45.00
1140430 1103 3807556 14.90 15.05 14.85 14.85
1140430 1104 8188211 28.10 28.15 27.95 27.95
1140430 1108 903231 13.95 13.95 13.85 13.85
1140430 1109 1429295 16.70 16.80 16.65 16.80
1140430 1110 4381153 18.25 18.70 18.15 18.45
1140430 1201 2041633 16.25 16.30 16.20 16.25
1140430 1203 2591674 38.05 38.10 37.90 38.10
1140430 1210 239493106 58.30 59.90 58.30 59.80
1140430 1213 140270 12.85 12.90 12.50 12.65
1140430 1215 22622374 99.10 100.00 99.00 100.00
1140430 1216 642254434 76.40 77.20 76.30 76.80
1140430 1217 4790473 11.20 11.25 11.15 11.20
1140430 1218 11508757 20.65 20.85 20.60 20.65
1140430 1219 9230201 13.85 14.15 13.85 14.15
1140430 1220 3974740 14.25 14.30 14.15 14.25
1140430 1227 17373509 34.00 34.00 33.70 33.70
1140430 1229 68693018 43.70 44.10 43.20 43.70
1140430 1231 28250851 131.50 131.50 129.50 130.00
1140430 1232 14620573 151.50 152.00 150.50 151.00
1140430 1233 348249 34.00 34.45 33.90 34.40
1140430 1234 3567133 39.00 39.10 38.95 39.10
1140430 1235 412724 98.00 99.20 97.50 99.20
1140430 1236 61117 21.05 21.10 21.05 21.10
1140430 1256 550302 122.00 122.00 121.50 122.00
1140430 1301 260869385 34.45 34.45 33.90 34.00
1140430 1303 149041092 30.75 30.80 30.45 30.60
1140430 1304 11470929 10.45 10.45 10.20 10.20
1140430 1305 3864954 11.30 11.30 11.10 11.10
1140430 1307 85445230 38.90 39.65 38.20 39.20
1140430 1308 13997447 12.90 13.00 12.60 12.65
1140430 1309 3622955 12.05 12.05 11.85 12.00
1140430 1310 3241327 9.04 9.11 8.98 8.99
1140430 1312 35018386 12.00 12.05 11.70 11.75
1140430 1312A 321500 23.00 23.10 22.90 22.90
1140430 1313 8119739 8.40 8.43 8.31 8.32
1140430 1314 46736685 7.20 7.24 7.12 7.18
1140430 1315 377718 66.00 66.00 65.40 65.60
1140430 1316 187413238 14.95 15.20 14.50 14.60
1140430 1319 506218712 135.00 135.00 131.00 131.50
1140430 1321 2989545 34.65 34.90 34.50 34.65
1140430 1323 802738 20.60 20.70 20.45 20.70
1140430 1324 336939 11.45 11.45 11.40 11.40
1140430 1325 25343596 27.30 28.35 27.00 28.35
1140430 1326 152103786 25.05 25.10 24.85 24.90
1140430 1337 843669 5.90 5.90 5.72 5.80
1140430 1338 2734776 24.10 24.80 24.05 24.05
1140430 1339 2091276 53.50 53.70 52.40 52.60
1140430 1340 170048 7.23 7.23 7.13 7.23
1140430 1341 276064 63.70 64.20 63.70 64.20
1140430 1342 24736726 95.30 95.30 93.30 93.50
1140430 1402 174893016 32.80 33.25 32.70 32.85
1140430 1409 13566334 12.45 12.55 12.40 12.45
1140430 1410 462500 32.90 33.25 32.80 33.25
1140430 1413 254847 11.20 11.65 11.20 11.65
1140430 1414 7768079 19.00 19.50 18.80 18.85
1140430 1416 1245330 12.40 12.40 12.30 12.35
1140430 1417 535966 7.90 7.95 7.86 7.91
1140430 1418 64060 20.70 20.70 20.70 20.70
1140430 1419 1028832 40.85 41.15 40.85 41.00
1140430 1423 1837899 32.55 32.80 32.50 32.80
1140430 1432 669124 16.25 16.35 16.20 16.25
1140430 1434 14195199 16.75 16.80 16.55 16.55
1140430 1435 46072 36.30 36.30 36.30 36.30
1140430 1436 22068675 119.00 120.00 118.00 119.00
1140430 1437 3252119 31.95 32.00 31.75 31.80
1140430 1438 2018388 44.30 44.80 43.75 44.70
1140430 1439 524550 31.45 31.45 30.40 30.95
1140430 1440 14202727 12.20 12.40 12.00 12.00
1140430 1441 1815887 12.50 13.10 12.50 13.10
1140430 1442 83094462 70.60 72.00 69.70 72.00
1140430 1443 850971 28.10 28.60 28.10 28.55
1140430 1444 3805003 7.52 7.55 7.42 7.44
1140430 1445 384531 14.10 14.20 14.10 14.10
1140430 1446 6956943 26.00 26.55 25.80 25.85
1140430 1447 3622589 6.25 6.29 6.22 6.22
1140430 1449 9444919 13.90 14.45 13.70 13.85
1140430 1451 1486661 18.50 18.60 18.25 18.30
1140430 1452 644065 12.50 12.50 12.40 12.40
1140430 1453 2291366 14.00 14.00 13.55 13.60
1140430 1454 112850 14.15 14.15 14.05 14.10
1140430 1455 3754134 9.51 9.59 9.45 9.58
1140430 1456 523124 13.80 13.80 12.85 13.50
1140430 1457 433992 17.10 17.10 16.95 17.00
1140430 1459 3532274 11.90 12.00 11.60 11.60
1140430 1460 2028494 6.80 6.85 6.75 6.75
1140430 1463 13110873 22.85 23.15 22.60 22.60
1140430 1464 8994728 14.55 14.75 14.35 14.35
1140430 1465 377345 13.95 13.95 13.85 13.90
1140430 1466 6569140 14.80 14.85 14.40 14.45
1140430 1467 984578 9.22 9.22 9.07 9.09
1140430 1468 649300 13.25 13.40 13.15 13.35
1140430 1470 3864640 25.55 26.45 24.85 24.85
1140430 1471 11156281 9.99 10.85 9.93 10.85
1140430 1472 53413456 112.00 112.00 99.30 100.50
1140430 1473 7350064 29.65 30.30 29.65 30.00
1140430 1474 1778955 12.85 12.85 12.75 12.80
1140430 1475 2618921 43.20 43.85 41.45 42.50
1140430 1476 665338602 405.00 414.00 405.00 414.00
1140430 1477 255066317 287.00 288.00 282.00 284.00
1140430 1503 154801707 144.00 145.50 141.00 142.00
1140430 1504 135919496 49.10 49.65 48.85 49.10
1140430 1506 732839 11.75 11.90 11.70 11.90
1140430 1512 528441 7.08 7.10 7.00 7.00
1140430 1513 425862846 128.50 130.00 126.50 127.00
1140430 1514 305639069 93.20 94.30 91.30 92.10
1140430 1515 7775926 31.30 31.80 31.15 31.70
1140430 1516 1537536 15.20 15.20 14.75 14.90
1140430 1517 1720401 11.20 11.25 11.00 11.15
1140430 1519 2311073912 423.00 434.00 417.50 421.00
1140430 1521 1610875 29.55 29.55 29.05 29.05
1140430 1522 131903858 49.80 49.90 48.00 48.20
1140430 1522A
1140430 1524 266695100 34.50 35.30 33.85 33.95
1140430 1525 1278300 62.70 62.70 61.60 61.60
1140430 1526 696670 19.60 19.80 19.15 19.15
1140430 1527 3102934 37.10 37.65 37.10 37.20
1140430 1528 126168093 13.05 14.15 12.95 13.50
1140430 1529 14484989 22.60 23.25 22.30 22.30
1140430 1530 4503978 30.40 32.00 30.25 30.25
1140430 1531 1160541 12.85 12.85 12.65 12.80
1140430 1532 31589727 26.30 26.70 26.00 26.45
1140430 1533 5942486 31.50 32.55 31.50 32.55
1140430 1535 2479521 55.30 55.90 55.20 55.40
1140430 1536 2415546773 62.00 67.20 61.20 63.20
1140430 1537 17647860 141.50 143.50 141.00 142.50
1140430 1538 135426 28.60 29.00 28.50 29.00
1140430 1539 2588398 19.65 20.55 19.45 19.70
1140430 1540 197439885 31.00 33.40 30.80 32.00
1140430 1541 672776 24.90 25.10 24.75 24.75
1140430 1558 8542867 99.80 101.00 99.30 99.30
1140430 1560 1601583825 247.00 247.50 238.50 243.50
1140430 1563 30383934 62.10 62.40 61.60 62.00
1140430 1568 1858267 24.70 24.75 24.20 24.20
1140430 1582 75067794 80.20 81.10 79.10 79.30
1140430 1583 5377975 61.40 62.20 60.90 60.90
1140430 1587 4957987 30.20 30.70 29.90 30.10
1140430 1589 2900282 29.05 29.75 29.00 29.25
1140430 1590 2212265641 897.00 911.00 875.00 880.00
1140430 1597 721498594 80.00 88.00 79.60 88.00
1140430 1598 5991209 24.05 24.10 23.55 23.60
1140430 1603 3493400 33.85 34.00 33.55 33.65
1140430 1604 3044942 25.25 25.50 25.25 25.40
1140430 1605 489231997 20.80 21.40 20.65 20.65
1140430 1608 33154458 24.60 24.95 24.30 24.55
1140430 1609 104867256 36.20 36.60 35.70 35.70
1140430 1611 3450781 13.90 13.90 13.55 13.60
1140430 1612 17094777 31.20 31.40 30.85 30.85
1140430 1614 924858 38.20 38.40 37.85 37.95
1140430 1615 27002528 54.00 54.00 52.10 52.10
1140430 1616 35749724 24.95 24.95 24.25 24.25
1140430 1617 4417207 17.65 17.75 17.10 17.10
1140430 1618 56635573 38.90 39.20 38.25 38.25
1140430 1626 624683 12.30 12.30 12.05 12.10
1140430 1702 21253018 47.00 47.30 46.90 47.00
1140430 1707 16448123 137.00 137.00 136.00 136.00
1140430 1708 26782671 33.35 33.65 33.10 33.15
1140430 1709 4284294 17.40 17.60 17.30 17.30
1140430 1710 12813931 13.85 13.85 13.55 13.60
1140430 1711 11934831 16.95 17.10 16.70 16.75
1140430 1712 46071089 40.75 41.00 40.05 40.05
1140430 1713 15655450 54.40 54.40 53.60 54.10
1140430 1714 5560639 8.44 8.49 8.38 8.40
1140430 1717 29811351 25.75 25.95 25.45 25.50
1140430 1718 8772148 6.38 6.42 6.33 6.34
1140430 1720 6462910 58.40 58.80 58.20 58.20
1140430 1721 6392423 12.05 12.30 11.80 11.85
1140430 1722 65954774 51.50 52.10 51.10 51.20
1140430 1723 15808264 92.60 93.00 91.40 91.40
1140430 1725 1086540 29.80 30.10 29.50 30.10
1140430 1726 1042779 75.70 75.70 75.20 75.30
1140430 1727 3622933 23.45 23.50 22.80 22.90
1140430 1730 1189756 53.30 55.20 53.30 55.00
1140430 1731 2173577 22.10 22.20 22.00 22.05
1140430 1732 19086034 24.90 26.25 24.90 26.25
1140430 1733 4478597 31.95 32.15 30.40 31.45
1140430 1734 4893662 31.90 32.00 31.70 31.75
1140430 1735 545259 16.60 16.65 16.35 16.35
1140430 1736 131033999 173.50 176.00 170.00 172.00
1140430 1737 11850471 31.05 31.50 31.05 31.45
1140430 1752 2223417 36.45 36.90 36.45 36.55
1140430 1760 12818139 72.00 72.30 70.00 70.10
1140430 1762 3408552 29.00 29.45 29.00 29.15
1140430 1773 22347885 133.00 133.50 131.50 133.00
1140430 1776 631845 17.70 17.80 17.60 17.70
1140430 1783 3768597 42.55 43.20 42.55 42.80
1140430 1786 34776166 96.00 96.30 94.10 94.50
1140430 1789 7635426 18.90 19.10 18.80 18.80
1140430 1795 220077276 219.00 223.00 219.00 219.50
1140430 1802 52468511 14.35 14.45 14.05 14.05
1140430 1805 305800 15.45 15.45 15.20 15.20
1140430 1806 14869025 11.20 11.25 10.95 11.00
1140430 1808 24896354 32.80 33.10 32.20 32.25
1140430 1809 4691242 16.25 16.40 16.05 16.10
1140430 1810 33524028 18.35 18.40 17.75 17.80
1140430 1817 1632374 45.65 45.65 45.05 45.25
1140430 1903 13544788 46.00 46.00 45.30 45.45
1140430 1904 12331922 17.75 17.75 17.45 17.45
1140430 1905 10899262 13.05 13.20 12.70 12.75
1140430 1906 625679 12.90 12.95 12.65 12.85
1140430 1907 60907138 27.00 27.25 26.10 26.10
1140430 1909 8374217 9.18 9.22 9.10 9.11
1140430 2002 315393115 20.45 20.65 20.40 20.65
1140430 2002A 325286 39.50 39.65 39.50 39.65
1140430 2006 60963947 65.30 65.50 64.50 64.50
1140430 2007 1365410 8.19 8.25 8.11 8.14
1140430 2008 135583
1140430 2009 159958835 34.90 35.65 34.45 35.20
1140430 2010 15429786 18.15 18.20 18.00 18.15
1140430 2012 420606 20.85 21.00 20.65 20.85
1140430 2013 3993820 43.90 44.00 43.70 43.70
1140430 2014 91939211 16.60 16.70 15.95 16.10
1140430 2015 59144746 61.00 61.20 59.40 60.10
1140430 2017 1819249 10.00 10.05 9.90 9.91
1140430 2020 17556991 28.50 28.70 28.35 28.65
1140430 2022 1798580 8.30 8.30 8.18 8.18
1140430 2023 17912713 15.80 15.95 15.75 15.80
1140430 2024 489840 17.15 17.30 17.10 17.15
1140430 2025 926408 12.35 12.35 12.10 12.20
1140430 2027 604028786 43.00 43.00 41.65 41.85
1140430 2028 2325955 18.50 18.50 18.15 18.25
1140430 2029 3095141 24.35 24.35 24.00 24.00
1140430 2030 2785212 15.30 15.40 15.05 15.05
1140430 2031 22260842 44.00 44.20 42.75 43.05
1140430 2032 3240492 15.50 15.55 15.05 15.05
1140430 2033 1185236 18.30 18.40 18.05 18.05
1140430 2034 60420008 22.75 22.75 21.20 21.20
1140430 2038 5234273 15.50 15.50 14.70 14.85
1140430 2049 7391931487 228.50 239.50 219.50 220.00
1140430 2059 1797142995 1790.00 1795.00 1730.00 1745.00
1140430 2062 20077448 26.65 27.00 26.20 26.35
1140430 2069 1406943 16.50 16.50 16.20 16.25
1140430 2101 84650288 38.25 39.00 37.55 39.00
1140430 2102 3364615 18.15 18.15 17.80 17.90
1140430 2103 10694711 18.85 18.85 18.70 18.70
1140430 2104 6926019 10.75 10.80 10.55 10.60
1140430 2105 79980822 49.30 49.75 49.10 49.35
1140430 2106 11892274 23.85 23.95 23.55 23.55
1140430 2107 10107467 25.15 25.15 24.80 24.95
1140430 2108 7034348 27.00 27.15 26.70 26.70
1140430 2109 7890209 17.05 17.65 17.05 17.40
1140430 2114 1285303 88.20 88.90 88.00 88.70
1140430 2115 3068056 28.55 28.55 28.05 28.10
1140430 2201 95702592 39.95 39.95 39.25 39.30
1140430 2204 122136874 71.50 72.50 71.00 71.50
1140430 2206 68487602 69.60 69.80 69.20 69.20
1140430 2207 195991251 609.00 619.00 609.00 619.00
1140430 2208 25032594 16.90 17.00 16.70 16.80
1140430 2211 43485561 83.00 83.60 81.80 82.50
1140430 2227 1351433 61.10 61.90 61.00 61.90
1140430 2228 62729481 97.00 97.80 95.50 95.90
1140430 2231 27612938 91.30 91.30 89.80 89.80
1140430 2233 874849622 176.50 187.00 173.00 173.50
1140430 2236 29132686 93.90 97.30 93.30 93.80
1140430 2239 850915 31.25 31.50 30.95 31.10
1140430 2241 9209321 25.15 26.55 25.10 25.20
1140430 2243 6369911 13.70 13.90 13.25 13.30
1140430 2247 25717742 287.50 287.50 284.50 285.00
1140430 2248 4145539 54.40 54.40 52.50 53.50
1140430 2250 280354885 101.50 110.00 100.50 103.00
1140430 2254 1354900 61.60 62.40 61.60 61.60
1140430 2258 13787535 40.10 40.10 39.20 39.60
1140430 2301 696882909 93.10 96.20 93.10 96.00
1140430 2302 18763581 17.75 18.05 17.20 17.20
1140430 2303 1372385996 44.75 45.30 44.75 45.20
1140430 2305 4907572 11.10 11.10 10.60 10.60
1140430 2308 2893859112 337.50 338.50 333.00 333.50
1140430 2312 159470102 20.40 20.40 19.70 19.70
1140430 2313 612534804 56.50 56.80 55.80 56.00
1140430 2314 10378687 11.20 11.30 10.90 10.95
1140430 2316 23466094 39.05 39.45 38.45 38.55
1140430 2317 5991475670 143.00 144.00 141.50 141.50
1140430 2321 75304 15.20 15.60 14.60 14.70
1140430 2323 17697695 8.04 8.04 7.89 7.91
1140430 2324 340031884 27.55 27.80 27.15 27.35
1140430 2327 959173885 460.00 469.00 456.00 459.00
1140430 2328 2163683443 38.00 39.65 37.40 37.60
1140430 2329 92399606 32.70 33.10 31.80 31.90
1140430 2330 35471028626 901.00 908.00 899.00 908.00
1140430 2331 11777870 15.55 15.80 15.40 15.45
1140430 2332 103943970 16.95 16.95 16.30 16.35
1140430 2337 512496671 20.85 20.95 19.85 19.85
1140430 2338 23647579 31.60 32.05 31.00 31.00
1140430 2340 15850763 21.80 22.40 21.60 21.70
1140430 2342 4863806 24.55 24.75 24.25 24.25
1140430 2344 731376355 16.05 16.15 15.70 15.75
1140430 2345 2582444142 593.00 597.00 586.00 594.00
1140430 2347 457497651 72.40 73.10 70.90 70.90
1140430 2348 75467230 121.50 122.00 117.50 119.50
1140430 2348A 463950 35.75 35.75 35.60 35.60
1140430 2349 25306721 10.65 10.95 10.60 10.65
1140430 2351 65679339 73.70 74.00 71.70 71.70
1140430 2352 82819019 26.40 26.70 26.15 26.70
1140430 2353 466456034 34.00 34.95 33.80 34.90
1140430 2354 631234833 59.20 60.50 59.00 59.00
1140430 2355 49917908 32.00 32.35 31.60 32.25
1140430 2356 340440464 41.65 41.65 40.65 40.65
1140430 2357 1277100757 584.00 587.00 576.00 580.00
1140430 2359 4946135977 131.00 141.50 129.00 132.00
1140430 2360 539917622 299.00 299.00 290.50 292.50
1140430 2362 73188937 49.00 49.10 47.70 48.00
1140430 2363 192833016 49.85 50.60 48.55 48.55
1140430 2364 4311157 76.40 76.70 74.80 75.20
1140430 2365 502037602 35.20 38.50 34.35 38.50
1140430 2367 162092558 25.05 25.10 24.05 24.10
1140430 2368 853181669 197.50 198.00 190.50 191.50
1140430 2369 7663915 14.15 14.20 13.80 14.00
1140430 2371 529112030 40.95 41.30 40.60 40.60
1140430 2373 1454944 61.30 61.80 61.00 61.20
1140430 2374 652859093 46.65 49.30 46.30 46.45
1140430 2375 46915292 57.30 57.90 56.20 56.40
1140430 2376 457967833 232.50 237.00 228.00 228.50
1140430 2377 326330959 141.50 142.50 139.50 139.50
1140430 2379 891958277 521.00 527.00 518.00 524.00
1140430 2380 92149 3.91 3.91 3.88 3.88
1140430 2382 3593536865 239.50 243.00 238.00 238.50
1140430 2383 2179800924 559.00 563.00 549.00 556.00
1140430 2385 535245816 156.00 156.50 154.00 154.00
1140430 2387 60592575 52.90 53.50 52.50 52.50
1140430 2388 172714193 74.30 74.70 72.30 72.50
1140430 2390 20441020 11.30 11.65 10.85 10.85
1140430 2392 109497721 49.70 50.40 48.90 48.90
1140430 2393 163074692 76.10 76.80 75.30 76.60
1140430 2395 915913178 343.00 346.00 334.50 337.00
1140430 2397 10398103 62.00 63.20 61.20 62.00
1140430 2399 21565357 19.15 19.50 18.70 18.75
1140430 2401 29915337 21.60 22.10 21.25 21.25
1140430 2402 60448750 37.30 37.30 36.45 36.55
1140430 2404 1255026364 462.00 462.00 441.50 442.00
1140430 2405 40504316 17.05 17.35 16.65 16.65
1140430 2406 13203920 12.45 12.60 12.10 12.15
1140430 2408 1805979358 37.35 37.70 35.90 36.00
1140430 2409 167267816 12.45 12.45 12.25 12.30
1140430 2412 1242629718 129.00 129.50 128.50 129.50
1140430 2413 2082374 19.20 19.40 18.75 18.75
1140430 2414 1309521 38.55 38.70 38.40 38.45
1140430 2415 1040980 23.50 23.55 23.25 23.25
1140430 2417 77768254 38.50 39.85 38.20 38.65
1140430 2419 10960401 22.10 22.10 21.55 21.55
1140430 2420 9847251 54.00 54.30 53.10 53.10
1140430 2421 101916814 86.80 87.30 86.00 86.10
1140430 2423 5815651 41.70 42.55 41.70 41.95
1140430 2424 14970201 77.40 81.60 77.40 81.60
1140430 2425 22362142 36.20 36.35 35.45 35.50
1140430 2426 10538244 16.25 16.35 15.80 15.85
1140430 2427 44780572 25.85 26.00 24.65 24.85
1140430 2428 43476769 130.00 131.50 127.50 127.50
1140430 2429 481225372 54.80 57.30 53.80 53.80
1140430 2430 837692 26.75 26.80 26.60 26.70
1140430 2431 14866103 12.25 12.25 11.60 11.60
1140430 2432 983163 31.60 31.60 30.25 30.35
1140430 2433 940573 50.20 50.30 50.20 50.20
1140430 2434 375415 28.85 29.60 28.05 29.60
1140430 2436 24416133 46.40 46.40 45.00 45.10
1140430 2438 39372064 35.80 37.60 35.10 36.00
1140430 2439 220109621 113.50 115.00 113.00 113.00
1140430 2440 6008225 15.25 15.30 14.60 14.60
1140430 2441 26451379 55.40 55.60 54.80 54.80
1140430 2442 5985289 23.60 23.75 23.25 23.40
1140430 2444 3436061 12.75 12.75 12.30 12.35
1140430 2449 624419666 88.30 88.30 86.60 86.80
1140430 2450 1276672 31.80 31.80 31.60 31.75
1140430 2451 95582592 103.00 103.50 100.00 100.00
1140430 2453 264453335 65.50 65.60 62.90 63.30
1140430 2454 7714260515 1370.00 1370.00 1350.00 1350.00
1140430 2455 663689379 100.50 104.00 98.30 99.50
1140430 2457 36719575 25.85 26.50 25.60 25.70
1140430 2458 394847401 129.00 131.50 127.50 131.00
1140430 2459 8239610 61.00 61.00 59.90 60.20
1140430 2460 4895079 19.30 19.45 18.75 18.80
1140430 2461 5209991 17.20 17.25 16.90 16.95
1140430 2462 4902141 21.65 22.00 21.30 21.30
1140430 2464 771644169 61.40 66.80 60.90 61.50
1140430 2465 14401943 48.00 48.00 46.40 46.50
1140430 2466 202841476 92.10 92.40 87.70 88.70
1140430 2467 112437780 143.00 144.50 140.50 141.50
1140430 2468 1846616308 82.50 85.30 78.20 78.80
1140430 2471 574538786 68.20 68.30 64.00 64.60
1140430 2472 103085775 73.30 73.90 72.00 72.00
1140430 2474 365956949 216.50 219.50 216.50 217.00
1140430 2476 199082802 73.50 74.00 72.20 72.70
1140430 2477 9821150 22.40 22.50 22.05 22.20
1140430 2478 11845154 46.35 47.55 46.35 46.65
1140430 2480 113477192 150.50 151.00 146.50 147.00
1140430 2481 37630033 45.35 45.40 44.10 44.15
1140430 2482 14998396 21.70 21.75 20.10 20.35
1140430 2483 859932 18.45 18.45 18.15 18.35
1140430 2484 4029494 21.05 21.05 20.50 20.90
1140430 2485 5527286 12.10 12.15 11.80 11.80
1140430 2486 472967926 79.40 80.50 78.10 78.30
1140430 2488 8165919 47.25 47.25 46.75 46.80
1140430 2489 30416610 14.60 14.65 14.20 14.25
1140430 2491 106668 10.90 11.00 10.90 10.95
1140430 2492 70587550 79.20 80.10 78.00 78.10
1140430 2493 20455026 88.70 89.50 87.60 87.60
1140430 2495 164736863 26.50 26.50 24.50 24.70
1140430 2496 2134186 76.90 77.10 76.70 76.70
1140430 2497 14034520 48.50 49.00 47.90 48.25
1140430 2498 190778279 39.65 40.50 38.70 38.70
1140430 2501 28449504 19.70 19.70 19.30 19.30
1140430 2504 89289329 39.90 40.15 39.25 39.25
1140430 2505 1719826 19.80 20.20 19.80 19.90
1140430 2506 743279 10.15 10.25 10.15 10.20
1140430 2509 1919402 14.20 14.40 14.10 14.30
1140430 2511 8997308 9.17 9.23 9.10 9.11
1140430 2514 2654598 17.05 17.25 16.90 17.10
1140430 2515 57418100 10.45 10.65 10.40 10.55
1140430 2516 18507970 19.00 19.10 18.25 18.40
1140430 2520 147939691 50.90 51.50 50.70 50.80
1140430 2524 11617585 48.30 48.60 47.50 47.50
1140430 2527 5752977 28.75 29.10 28.70 29.10
1140430 2528 18287819 36.20 36.35 35.65 35.70
1140430 2530 17111270 33.70 33.80 33.15 33.15
1140430 2534 8351019 22.70 22.85 22.65 22.80
1140430 2535 25589386 55.50 56.30 55.50 56.20
1140430 2536 4061650 29.75 30.20 29.60 29.65
1140430 2537 12468624 10.65 10.95 10.60 10.60
1140430 2538 1267521 12.70 12.70 12.60 12.65
1140430 2539 47819475 62.00 62.00 60.70 60.80
1140430 2540 43760298 83.60 84.00 82.50 82.50
1140430 2542 139471638 40.40 40.90 40.20 40.80
1140430 2543 403883435 75.20 75.60 72.20 72.80
1140430 2545 26733053 52.00 52.50 51.50 51.50
1140430 2546 4681698 79.60 79.80 78.50 79.00
1140430 2547 48789747 12.65 12.85 12.40 12.60
1140430 2548 44704932 103.50 105.50 103.50 104.00
1140430 2597 36182725 171.00 172.50 169.50 170.00
1140430 2601 9640783 6.26 6.29 6.15 6.15
1140430 2603 1616205682 206.50 207.00 204.50 206.50
1140430 2605 45810032 23.55 23.55 23.10 23.10
1140430 2606 291675320 53.40 53.60 52.10 52.30
1140430 2607 40626716 29.30 29.35 28.90 28.90
1140430 2608 4836084 35.65 35.75 35.45 35.45
1140430 2609 1843540574 69.30 69.40 67.80 68.00
1140430 2610 315923954 21.10 21.15 20.85 21.05
1140430 2611 2995641 20.15 20.15 19.90 19.95
1140430 2612 8449190 41.10 41.25 40.35 40.35
1140430 2613 17271581 29.15 29.20 28.45 28.55
1140430 2614 3654779 16.55 16.55 16.30 16.35
1140430 2615 523944856 82.40 82.70 81.80 82.50
1140430 2616 321183 15.50 15.65 15.45 15.60
1140430 2617 8832697 27.80 27.90 27.60 27.60
1140430 2618 970329128 38.55 38.60 38.05 38.50
1140430 2630 68885546 38.90 39.00 37.50 37.70
1140430 2633 114614724 26.75 27.20 26.75 27.15
1140430 2634 347300808 47.95 48.20 46.60 46.65
1140430 2636 12409559 71.40 71.50 70.50 70.50
1140430 2637 395702841 61.70 61.70 60.20 60.40
1140430 2642 909319 27.35 27.70 27.30 27.40
1140430 2645 68605095 105.00 105.00 103.00 104.00
1140430 2646 98815536 24.10 24.25 23.95 24.25
1140430 2701 1396097 11.25 11.40 11.25 11.35
1140430 2702 754684 13.30 13.50 13.25 13.25
1140430 2704 5654953 45.30 45.50 44.50 44.90
1140430 2705 879539 17.05 17.30 17.05 17.10
1140430 2706 1049068 13.25 13.35 13.20 13.25
1140430 2707 60701955 197.00 199.50 196.00 199.50
1140430 2712 102543 19.50 19.70 19.50 19.65
1140430 2722 2244299 29.50 30.20 28.95 29.70
1140430 2723 13359955 93.10 93.70 91.90 91.90
1140430 2727 55274685 221.50 226.00 220.50 222.00
1140430 2731 261362099 138.00 141.00 136.00 136.00
1140430 2739 7073737 41.35 43.00 41.30 41.75
1140430 2748 9068554 49.10 51.50 49.10 50.50
1140430 2753 50154005 183.00 185.00 181.00 182.50
1140430 2762 4276675 83.80 83.90 82.10 82.90
1140430 2801 393828653 18.25 18.30 18.10 18.20
1140430 2809 58982752 48.40 48.70 48.20 48.20
1140430 2812 166723405 19.50 19.90 19.50 19.80
1140430 2816 3425373 28.80 29.10 28.70 28.80
1140430 2820 9063610 14.90 15.00 14.90 14.90
1140430 2832 39123201 33.90 34.70 33.85 34.30
1140430 2834 219820918 14.20 14.40 14.10 14.15
1140430 2836 40723678 11.65 11.85 11.60 11.85
1140430 2836A 533150 22.20 22.45 22.15 22.45
1140430 2838 35618225 16.45 16.80 16.45 16.60
1140430 2838A 1616268 53.90 53.90 53.80 53.90
1140430 2845 67058596 12.85 13.00 12.85 12.85
1140430 2849 941116 13.15 13.15 13.00 13.05
1140430 2850 44208672 105.50 106.50 104.50 106.50
1140430 2851 32129836 26.30 26.50 26.25 26.25
1140430 2852 22438549 29.45 29.45 28.95 29.40
1140430 2855 52562732 23.85 23.85 23.50 23.50
1140430 2867 34092045 5.58 5.63 5.50 5.51
1140430 2880 209933726 26.75 27.20 26.70 27.00
1140430 2881 3624940118 82.50 85.50 82.50 84.30
1140430 2881A 6466554 63.90 64.00 63.90 64.00
1140430 2881B 9529662 62.50 62.60 62.40 62.50
1140430 2881C 1487619 51.80 52.00 51.70 52.00
1140430 2882 4503963546 58.40 59.40 57.70 58.50
1140430 2882A 9002195 61.80 62.00 61.80 61.90
1140430 2882B 3833682 61.50 61.60 61.40 61.60
1140430 2883 894487929 16.25 16.50 16.25 16.50
1140430 2883B 7970277 7.84 7.84 7.81 7.84
1140430 2884 899334663 27.75 28.35 27.70 28.30
1140430 2885 1150084840 30.40 31.10 30.35 31.10
1140430 2886 777473210 37.40 37.90 37.30 37.75
1140430 2887 676623425 16.40 16.70 16.35 16.70
1140430 2887E 4438343 50.80 51.00 50.80 51.00
1140430 2887F 526192 46.50 46.75 46.50 46.75
1140430 2887Z1 529146 15.80 15.85 15.80 15.85
1140430 2888 546082471 11.60 11.80 11.60 11.80
1140430 2888A 1719109 38.85 39.00 38.85 38.90
1140430 2888B 3483006 38.80 38.90 38.80 38.90
1140430 2889 33078235 12.10 12.20 12.05 12.10
1140430 2890 618512223 21.30 21.50 21.15 21.30
1140430 2891 3075263032 39.05 39.40 38.85 39.30
1140430 2891B 699801 63.40 63.50 63.40 63.50
1140430 2891C 178883 59.30 59.40 59.30 59.40
1140430 2892 634885597 25.20 25.50 25.15 25.40
1140430 2897 40677671 9.45 9.60 9.45 9.49
1140430 2897B 189900 11.85 11.90 11.85 11.85
1140430 2901 636619 25.15 25.15 24.70 24.80
1140430 2903 60745478 23.35 23.70 23.25 23.45
1140430 2904 225039 18.00 18.10 18.00 18.00
1140430 2905 19342603 13.50 14.05 13.50 13.60
1140430 2906 903350 15.50 15.50 15.35 15.35
1140430 2908 10757689 20.30 20.30 20.20 20.30
1140430 2910 441276 21.80 21.95 21.70 21.85
1140430 2911 300925 5.26 5.45 5.22 5.22
1140430 2912 434459152 258.50 261.00 258.00 261.00
1140430 2913 17766443 15.95 16.50 15.95 16.35
1140430 2915 76808560 55.00 55.60 54.70 54.70
1140430 2923 1056908 21.95 21.95 20.65 21.10
1140430 2929 8469099 11.65 11.65 10.85 10.90
1140430 2939 1405990 31.00 31.15 29.50 29.60
1140430 2945 347656 37.90 38.40 37.90 38.10
1140430 3002 825502 13.70 13.70 13.45 13.55
1140430 3003 34923121 54.50 55.80 54.50 55.10
1140430 3004 6587398 93.90 95.10 93.50 94.30
1140430 3005 180897740 109.50 109.50 107.00 107.00
1140430 3006 69390098 52.90 53.20 51.40 51.40
1140430 3008 1388838290 2215.00 2290.00 2215.00 2260.00
1140430 3010 48615388 96.40 96.70 94.70 94.90
1140430 3011 6829477 13.55 14.00 13.40 13.55
1140430 3013 534615664 90.70 91.40 88.00 88.20
1140430 3014 83297643 131.50 131.50 129.00 129.50
1140430 3015 39911551 52.80 54.30 52.20 53.90
1140430 3016 9350752 33.65 34.35 33.60 33.85
1140430 3017 2433773102 473.00 474.00 463.00 464.00
1140430 3018 170783 19.95 20.30 19.95 20.30
1140430 3019 3473740751 137.50 142.50 134.00 135.00
1140430 3021 2556198 18.45 18.45 18.00 18.05
1140430 3022 322062580 84.70 86.50 82.70 83.50
1140430 3023 399964091 223.50 227.50 221.00 221.00
1140430 3024 13410255 15.30 15.55 15.00 15.20
1140430 3025 17445458 52.80 53.60 51.50 52.00
1140430 3026 16223842 83.20 83.50 82.70 83.50
1140430 3027 11374248 31.65 32.00 31.00 31.25
1140430 3028 5416712 32.00 32.00 31.70 31.80
1140430 3029 1796857916 130.50 132.00 123.50 124.00
1140430 3030 309769564 106.50 111.00 105.00 107.00
1140430 3031 5239008 18.80 18.85 18.15 18.15
1140430 3032 166092498 67.20 68.20 65.30 65.30
1140430 3033 41838324 32.80 33.10 32.60 32.80
1140430 3034 1215900823 510.00 523.00 510.00 519.00
1140430 3035 1093274888 184.00 184.50 179.50 180.00
1140430 3036 768493216 115.00 117.50 114.00 116.50
1140430 3036A 6407233 50.30 50.60 50.30 50.50
1140430 3037 1657752024 95.20 96.70 93.60 93.90
1140430 3038 14985565 24.85 24.90 23.95 23.95
1140430 3040 80310027 46.90 46.95 42.10 43.00
1140430 3041 60250198 27.60 27.80 26.30 26.70
1140430 3042 115900075 89.40 90.70 88.50 88.50
1140430 3043 2457771 26.00 26.55 25.60 25.75
1140430 3044 254324786 184.00 185.00 182.00 183.50
1140430 3045 420247773 113.00 114.50 113.00 113.50
1140430 3046 3146196 46.15 46.70 46.00 46.00
1140430 3047 200326375 24.10 24.15 22.30 22.50
1140430 3048 9774160 25.50 25.65 24.55 24.55
1140430 3049 3823004 7.12 7.15 6.96 6.98
1140430 3050 8650735 13.65 13.85 13.45 13.70
1140430 3051 22839222 31.70 32.60 31.55 31.70
1140430 3052 1742532 11.30 11.35 11.20 11.20
1140430 3054 255787 25.00 25.00 24.10 24.10
1140430 3055 33106866 51.20 54.10 49.70 49.75
1140430 3056 192396656 38.45 38.55 37.30 37.55
1140430 3057 567668 8.51 8.55 8.41 8.41
1140430 3058 3959413 11.70 11.75 11.35 11.45
1140430 3059 501666594 35.65 37.45 35.30 36.30
1140430 3060 39817061 26.40 27.00 25.60 25.60
1140430 3062 37554994 23.00 23.25 22.35 22.40
1140430 3090 51227302 64.30 65.20 64.00 64.50
1140430 3092 2964760 20.05 20.40 19.50 19.60
1140430 3094 2003023 24.15 24.55 23.60 23.65
1140430 3130 8546722 226.50 230.00 226.50 228.50
1140430 3138 8512002 84.80 86.50 84.70 84.70
1140430 3149 42878551 31.35 31.35 30.65 30.80
1140430 3150 791008 22.35 22.50 21.80 22.00
1140430 3164 738791 19.60 20.10 19.55 19.75
1140430 3167 131112091 71.90 76.00 71.40 71.50
1140430 3168 2997657 49.80 49.80 49.10 49.55
1140430 3189 255676851 75.10 76.40 74.70 75.20
1140430 3209 185942888 38.80 39.30 38.25 38.40
1140430 3229 514143 13.10 13.10 12.70 12.75
1140430 3231 1831646669 103.50 104.00 101.50 101.50
1140430 3257 5042393 46.45 46.80 45.50 45.60
1140430 3266 1125750 15.90 16.05 15.75 15.75
1140430 3296 1314751 21.00 21.15 20.70 21.15
1140430 3305 69486983 58.00 59.10 57.00 58.50
1140430 3308 557852 17.75 17.85 17.50 17.85
1140430 3311 5628611 39.10 39.25 39.00 39.10
1140430 3312 1037512479 51.10 55.20 50.80 53.30
1140430 3321 264273 6.65 6.65 6.17 6.36
1140430 3338 17373244 50.80 51.30 49.35 49.40
1140430 3346 14840563 28.85 29.45 28.45 28.55
1140430 3356 1020248931 66.20 67.30 60.20 62.50
1140430 3376 1642474910 187.50 191.50 183.00 186.00
1140430 3380 15329799 28.00 28.20 27.25 27.30
1140430 3406 244678985 376.50 383.50 373.50 375.50
1140430 3413 239820062 281.00 283.00 273.00 274.00
1140430 3416 17289253 138.00 140.00 136.50 136.50
1140430 3419 2323131 15.20 15.25 14.70 14.90
1140430 3432 143786 13.90 14.35 13.85 13.85
1140430 3437 3368914 16.15 16.30 15.85 15.95
1140430 3443 787739155 1045.00 1045.00 1025.00 1025.00
1140430 3447 116704011 52.60 53.60 50.50 50.90
1140430 3450 3877189510 211.00 214.50 205.00 205.50
1140430 3454 101301333 120.00 120.50 115.50 116.50
1140430 3481 495809105 13.85 13.90 13.70 13.70
1140430 3494 1129485 15.20 15.40 14.80 15.05
1140430 3501 8636809 58.20 58.70 58.00 58.50
1140430 3504 26638324 47.15 47.80 44.25 44.35
1140430 3515 65009220 177.00 179.50 175.00 175.50
1140430 3518 4506493 18.40 18.40 17.45 17.55
1140430 3528 1526749185 90.00 91.90 85.00 87.70
1140430 3530 3413587 58.10 59.20 57.20 57.40
1140430 3532 19790399 79.80 80.40 79.40 79.40
1140430 3533 762944975 1255.00 1265.00 1240.00 1250.00
1140430 3535 141047901 36.65 36.65 34.15 34.70
1140430 3543 14962465 19.70 21.00 18.60 18.60
1140430 3545 57393890 63.40 64.00 61.80 62.10
1140430 3550 5890324 13.35 13.50 13.10 13.10
1140430 3557 7550089 49.75 50.40 49.55 49.85
1140430 3563 1797217282 429.00 437.00 408.00 411.00
1140430 3576 20485688 8.70 8.77 8.58 8.58
1140430 3583 178301401 275.50 277.50 270.50 270.50
1140430 3588 5996879 50.50 50.80 49.30 49.30
1140430 3591 17401772 20.05 20.05 19.50 19.70
1140430 3592 62296172 326.50 330.50 325.00 325.50
1140430 3593 384723 9.70 9.72 9.67 9.70
1140430 3596 433858074 234.50 240.50 234.00 236.00
1140430 3605 133288640 48.35 49.25 47.70 47.75
1140430 3607 3781668 15.10 15.20 15.00 15.05
1140430 3617 123399028 276.50 283.00 276.50 280.50
1140430 3622 6716531 50.70 51.60 50.10 50.30
1140430 3645 131461287 51.90 52.70 50.30 50.80
1140430 3652 4141693 30.95 30.95 29.95 29.95
1140430 3653 743906680 1010.00 1025.00 1000.00 1000.00
1140430 3661 4340551040 2170.00 2195.00 2125.00 2125.00
1140430 3665 1061046346 539.00 551.00 533.00 537.00
1140430 3669 2286830 36.00 36.75 35.45 36.05
1140430 3673 34179340 31.30 31.65 30.60 30.60
1140430 3679 13055023 138.50 138.50 136.00 137.00
1140430 3686 2878073 16.00 16.10 15.70 15.75
1140430 3694 127943932 47.00 48.00 45.50 45.60
1140430 3701 9018907 30.50 30.95 30.00 30.00
1140430 3702 342757343 67.10 68.30 66.80 67.50
1140430 3703 24769229 24.95 25.05 24.30 24.30
1140430 3704 69464460 31.10 31.25 29.90 29.90
1140430 3705 146276257 66.20 67.50 65.00 65.60
1140430 3706 755715586 54.00 54.20 52.40 52.50
1140430 3708 12152407 74.10 74.80 72.80 73.80
1140430 3711 1151848241 137.00 137.50 135.50 135.50
1140430 3712 68325433 47.30 47.80 46.15 46.70
1140430 3714 55635615 36.90 37.05 36.00 36.00
1140430 3715 392814136 44.50 45.35 43.00 43.00
1140430 3716 4908757 34.85 34.95 34.50 34.70
1140430 4104 12665839 86.60 87.10 86.10 87.00
1140430 4106 2495125 21.50 22.60 21.50 22.00
1140430 4108 1813188 13.30 13.40 13.20 13.30
1140430 4119 4358453 71.90 72.10 71.60 72.10
1140430 4133 8416613 28.25 29.40 28.25 28.70
1140430 4137 10528857 115.00 116.50 114.00 114.00
1140430 4142 115707289 19.30 20.30 19.20 19.80
1140430 4148 1135381 46.50 47.55 46.50 47.10
1140430 4155 1885128 17.80 18.15 17.65 18.10
1140430 4164 61984519 43.90 45.20 42.60 43.15
1140430 4190 1023798 35.95 37.50 35.60 36.10
1140430 4306 8583140 16.20 16.30 16.10 16.10
1140430 4414 1573980 3.63 3.63 3.50 3.57
1140430 4426 1525166 11.60 11.80 11.30 11.35
1140430 4438 9836328 85.60 85.80 83.60 84.10
1140430 4439 8747392 84.00 88.40 83.40 85.80
1140430 4440 450520 19.20 19.60 19.00 19.20
1140430 4526 368092792 24.05 26.00 23.80 25.00
1140430 4532 110875660 29.30 29.85 29.25 29.65
1140430 4536 32186702 183.00 184.50 181.00 181.00
1140430 4540 469126273 40.30 43.95 39.60 39.90
1140430 4545 5827612 33.95 35.30 33.95 34.80
1140430 4551 14736198 92.20 93.80 91.40 91.90
1140430 4552 1403465 20.45 20.45 20.25 20.30
1140430 4555 13677737 35.60 37.70 35.30 35.55
1140430 4557 5024809 110.00 110.50 108.50 108.50
1140430 4560 3815019 32.70 32.70 32.45 32.65
1140430 4562 215751478 47.50 49.75 46.50 49.75
1140430 4564 15189112 18.85 19.25 18.55 18.65
1140430 4566 360798155 59.90 64.50 59.50 62.20
1140430 4569 24700766 143.00 146.50 140.00 142.50
1140430 4571 446302565 156.00 163.50 151.50 151.50
1140430 4572 104954421 179.50 179.50 173.50 175.00
1140430 4576 2581321500 120.00 129.50 117.00 118.00
1140430 4581 257806 51.60 51.60 51.40 51.40
1140430 4583 2898479310 687.00 699.00 671.00 671.00
1140430 4588 4921567 69.90 71.40 69.00 69.60
1140430 4720 7558050 16.90 17.00 16.55 16.60
1140430 4722 68023333 57.90 57.90 53.80 54.20
1140430 4736 16154208 134.00 135.50 133.00 134.00
1140430 4737 1315357 56.10 57.60 56.00 56.40
1140430 4739 4506692 45.20 45.70 44.65 44.80
1140430 4746 10521095 60.60 61.50 60.30 60.30
1140430 4755 7241757 102.50 104.00 101.50 103.00
1140430 4763 1673089930 860.00 863.00 834.00 840.00
1140430 4764 1147204 39.35 41.40 39.35 41.40
1140430 4766 116017084 343.00 345.50 338.00 340.00
1140430 4770 108130490 246.00 246.50 241.50 243.00
1140430 4771 39419738 204.00 204.00 197.50 200.50
1140430 4807 2482819 18.50 18.75 18.10 18.15
1140430 4904 429480119 85.60 86.30 85.40 85.70
1140430 4906 124733739 29.10 29.25 28.20 28.30
1140430 4912 17968835 89.40 91.50 88.50 88.80
1140430 4915 149308033 76.40 76.60 74.40 74.50
1140430 4916 644650311 43.70 44.60 42.50 43.00
1140430 4919 152269306 69.00 71.50 68.50 68.50
1140430 4927 42097436 23.35 23.90 22.95 23.10
1140430 4930 1960098 24.90 25.00 24.85 24.90
1140430 4934 4179141 10.25 10.35 10.00 10.00
1140430 4935 2278125 44.65 44.90 44.50 44.70
1140430 4938 407879601 81.40 82.50 80.60 80.80
1140430 4942 2121167 39.10 39.30 38.85 38.85
1140430 4943 381927 12.20 12.20 11.75 11.85
1140430 4949 2758286507 59.80 61.10 54.20 58.30
1140430 4952 7155889 42.10 42.20 41.50 41.50
1140430 4956 15637104 23.05 23.60 22.60 22.70
1140430 4958 684428746 97.40 99.50 96.90 97.70
1140430 4960 6004472 13.00 13.15 12.90 12.90
1140430 4961 201206181 217.00 219.50 216.00 219.50
1140430 4967 83151239 75.30 75.90 73.10 73.50
1140430 4968 595767045 143.00 145.50 135.00 137.00
1140430 4976 33791567 29.65 29.95 28.70 28.75
1140430 4977 214050883 98.00 98.00 93.50 94.50
1140430 4989 6065940 16.30 16.45 15.65 15.65
1140430 4994 1019863 96.50 96.70 95.30 96.30
1140430 4999 1636584 25.95 26.00 25.85 25.85
1140430 5007 2120286 52.70 53.00 52.60 53.00
1140430 5203 93810598 103.50 103.50 97.70 98.70
1140430 5215 1090737 40.15 40.15 39.00 39.00
1140430 5222 20868162 106.50 107.00 104.50 104.50
1140430 5225 550162179 99.00 104.50 97.30 103.50
1140430 5234 79585337 165.50 168.00 164.00 165.00
1140430 5243 20185388 45.60 46.35 44.70 44.80
1140430 5244 119342967 47.00 47.00 44.50 45.05
1140430 5258 40425528 71.70 72.40 68.90 69.00
1140430 5269 556347610 1690.00 1705.00 1665.00 1680.00
1140430 5283 4005359 84.70 85.70 83.90 84.90
1140430 5284 107785881 146.50 147.00 141.00 141.50
1140430 5285 2602368 46.60 47.00 46.10 46.70
1140430 5288 16232545 153.00 155.50 152.00 154.50
1140430 5292 4543053 140.00 145.00 140.00 143.00
1140430 5306 11340682 97.30 98.50 96.40 96.40
1140430 5388 234815376 106.00 107.00 104.00 104.50
1140430 5434 58205143 246.50 247.50 244.00 245.50
1140430 5469 54940183 47.80 48.25 47.20 47.30
1140430 5471 4050621 35.10 35.50 34.80 34.80
1140430 5484 36625601 42.20 44.35 40.75 41.00
1140430 5515 12751276 28.40 28.80 28.35 28.50
1140430 5519 11042080 35.45 35.60 35.00 35.00
1140430 5521 11246221 12.10 12.30 12.10 12.25
1140430 5522 91342456 61.30 61.60 59.60 59.70
1140430 5525 2102451 31.15 31.30 30.75 31.20
1140430 5531 15150258 10.80 10.95 10.60 10.60
1140430 5533 1079790 17.45 17.80 17.35 17.55
1140430 5534 104024945 86.70 89.30 86.60 87.50
1140430 5538 578639 30.30 31.00 30.10 30.10
1140430 5546 175500 29.05 29.50 29.05 29.50
1140430 5607 9951593 34.65 35.15 34.20 34.20
1140430 5608 20198578 16.55 16.65 16.15 16.15
1140430 5706 22961834 58.10 60.60 58.10 58.70
1140430 5871 1140134883 114.50 116.50 113.50 114.50
1140430 5871A 34673
1140430 5876 223055377 46.25 47.20 46.20 47.00
1140430 5880 259352187 23.95 24.35 23.95 24.35
1140430 5906 2695193 49.55 50.60 48.90 50.00
1140430 5907 3265348 8.12 8.20 7.90 7.90
1140430 6005 84637112 26.45 26.45 25.90 25.90
1140430 6024 27765970 49.60 49.60 48.45 48.45
1140430 6108 931147 14.70 14.75 14.55 14.60
1140430 6112 416005099 53.00 54.10 50.10 50.60
1140430 6115 2166396 51.30 51.40 51.00 51.00
1140430 6116 23739369 7.23 7.25 7.06 7.06
1140430 6117 107206696 84.00 85.40 82.10 82.30
1140430 6120 42566779 11.85 11.85 11.20 11.40
1140430 6128 1651412 31.80 32.00 31.80 31.90
1140430 6133 5175380 14.85 14.90 14.35 14.50
1140430 6136 14886780 25.50 25.55 24.60 24.75
1140430 6139 636516312 241.50 243.50 235.50 236.00
1140430 6141 2493632 9.43 9.45 9.17 9.27
1140430 6142 5074265 9.05 9.18 8.86 8.86
1140430 6152 2962413 9.96 9.97 9.78 9.80
1140430 6153 9012064 11.70 11.85 11.55 11.65
1140430 6155 1006617 21.65 21.80 21.60 21.60
1140430 6164 2898675 11.30 11.55 11.30 11.30
1140430 6165 259864626 56.50 56.80 54.40 56.40
1140430 6166 153761847 76.50 78.90 74.50 75.00
1140430 6168 5017646 16.70 16.95 16.35 16.35
1140430 6176 580513179 149.00 150.00 146.00 148.00
1140430 6177 37341056 46.65 47.05 46.30 46.35
1140430 6183 2064536 88.80 89.00 88.50 88.50
1140430 6184 1410520 52.80 53.50 52.80 53.30
1140430 6189 29621192 72.00 72.00 70.60 70.80
1140430 6191 273886945 61.10 61.60 59.90 60.40
1140430 6192 18455025 94.00 95.00 93.50 95.00
1140430 6196 75582401 162.00 162.50 160.00 160.50
1140430 6197 236179431 130.00 131.00 125.50 125.50
1140430 6201 2022489 59.10 59.50 59.00 59.10
1140430 6202 25096325 42.00 42.10 40.60 40.70
1140430 6205 11446376 52.00 52.00 49.80 50.10
1140430 6206 644705917 118.50 119.00 112.00 113.00
1140430 6209 30933049 25.00 25.75 24.65 24.65
1140430 6213 60217455 64.80 64.90 63.60 63.80
1140430 6214 216895131 126.00 126.00 120.00 120.00
1140430 6215 2070364703 89.50 95.70 89.20 95.70
1140430 6216 7823722 33.80 34.35 33.80 33.85
1140430 6224 2952530 43.40 43.50 42.60 42.60
1140430 6225 114400 11.40 11.75 11.05 11.30
1140430 6226 727887 7.34 7.43 7.25 7.39
1140430 6230 7068536 136.50 136.50 132.00 132.00
1140430 6235 26543325 49.75 50.80 49.70 49.85
1140430 6239 1220234629 111.00 111.00 107.00 108.50
1140430 6243 8869387 35.95 37.20 35.75 36.55
1140430 6257 230116321 72.60 72.70 71.80 72.10
1140430 6269 45152299 51.40 52.30 50.50 50.70
1140430 6271 65034865 107.00 108.00 105.50 105.50
1140430 6277 2142503 69.00 69.00 68.00 68.50
1140430 6278 319908943 103.00 106.00 102.00 102.00
1140430 6281 1663968 72.80 73.00 72.80 72.80
1140430 6282 42807608 26.15 26.45 25.70 25.70
1140430 6283 5795416 23.80 24.00 23.45 23.50
1140430 6285 349878977 127.00 128.00 125.00 126.00
1140430 6288 11399549 20.65 20.85 20.30 20.40
1140430 6405 5817441 25.15 25.35 24.30 24.70
1140430 6409 297364240 1470.00 1510.00 1470.00 1500.00
1140430 6412 41804994 107.00 108.00 105.00 106.50
1140430 6414 113728509 270.50 273.00 267.50 267.50
1140430 6415 914251235 410.50 414.00 400.00 400.00
1140430 6416 41884474 91.60 92.80 88.80 88.80
1140430 6423 328100 76.90 76.90 74.90 75.00
1140430 6426 13212147 69.70 70.30 67.80 68.00
1140430 6431 350092 18.05 18.60 18.05 18.30
1140430 6438 415107117 159.00 161.00 154.00 155.00
1140430 6442 797476322 363.00 365.50 354.50 355.00
1140430 6443 74396254 16.05 16.10 15.50 15.60
1140430 6446 721656743 531.00 533.00 525.00 525.00
1140430 6449 20405650 100.50 103.00 98.90 98.90
1140430 6451 112276502 145.00 145.00 140.00 140.50
1140430 6456 49700698 46.90 47.95 46.40 46.85
1140430 6464 735709 79.70 80.00 79.50 80.00
1140430 6472 395235683 718.00 720.00 710.00 712.00
1140430 6477 23514392 30.15 30.20 29.40 29.40
1140430 6491 122657360 342.00 350.00 338.00 348.00
1140430 6504 9521792 54.90 60.00 54.90 56.20
1140430 6505 73098617 35.25 35.25 34.95 34.95
1140430 6515 1355301445 875.00 885.00 847.00 847.00
1140430 6525 8231863 65.60 66.00 64.90 65.00
1140430 6526 150293346 518.00 522.00 503.00 503.00
1140430 6531 135302082 245.00 245.00 238.00 238.00
1140430 6533 236408622 295.00 295.00 282.00 285.00
1140430 6534 2529476 77.10 77.50 76.10 77.20
1140430 6541 14599483 62.30 62.30 60.30 61.20
1140430 6550 29306947 38.00 38.10 36.75 36.80
1140430 6552 1279299 26.80 27.20 26.55 26.60
1140430 6558 2853949205 50.50 54.70 49.60 50.00
1140430 6573 444901 11.55 11.80 11.10 11.15
1140430 6579 9385157 130.00 131.00 126.50 126.50
1140430 6581 2540115 102.50 104.50 102.50 103.50
1140430 6582 3759900 40.95 42.05 40.95 42.05
1140430 6585 24672742 130.50 132.00 128.00 128.00
1140430 6591 7602294 46.85 47.30 46.15 46.60
1140430 6592 15769087 68.00 68.50 67.50 67.90
1140430 6592A 584130 96.20 96.30 96.20 96.20
1140430 6592B 389300 97.30 97.40 97.30 97.30
1140430 6598 6013697 19.20 20.40 19.20 19.85
1140430 6605 76796310 184.50 186.00 180.00 181.50
1140430 6606 1914942 24.70 25.40 24.70 25.00
1140430 6625 14383084 70.00 71.50 70.00 70.70
1140430 6641 47277 23.40 23.40 23.40 23.40
1140430 6645 572329 21.80 21.80 21.15 21.15
1140430 6655 626800 123.50 125.00 123.50 125.00
1140430 6657 14621752 61.20 61.20 59.90 60.70
1140430 6658 64928424 64.90 65.60 61.10 61.20
1140430 6666 653443 42.80 43.45 42.20 42.20
1140430 6668 17558192 35.50 35.75 34.00 34.00
1140430 6669 2028505395 1920.00 1940.00 1890.00 1910.00
1140430 6670 448871562 343.00 359.50 343.00 356.50
1140430 6671 9235124 42.15 42.15 42.00 42.15
1140430 6672 20414778 68.80 70.00 66.20 67.70
1140430 6674 2527160 20.25 21.40 19.15 21.20
1140430 6689 29860549 91.60 91.90 88.50 89.10
1140430 6691 94821161 402.50 406.00 400.00 401.00
1140430 6695 12892330 44.90 45.35 43.35 43.55
1140430 6698 2774114 29.55 29.55 28.60 28.60
1140430 6706 132502942 73.30 75.30 71.60 71.80
1140430 6715 9724052 122.00 123.50 120.00 120.00
1140430 6719 41389384 182.50 184.50 180.50 183.00
1140430 6742 35378121 52.80 53.40 51.20 51.30
1140430 6743 8501171 34.00 34.00 32.65 32.70
1140430 6753 44223598 102.00 102.00 99.80 99.80
1140430 6754 3221588 60.80 61.10 59.70 59.80
1140430 6756 6095646 95.50 95.60 93.00 93.00
1140430 6757 340246283 83.90 85.00 82.50 82.50
1140430 6768 346705236 115.50 120.00 114.50 116.00
1140430 6770 143258136 14.40 14.45 14.15 14.15
1140430 6771 651155 54.50 54.50 54.10 54.10
1140430 6776 8147478 52.10 54.10 52.10 52.70
1140430 6781 2340446797 852.00 887.00 846.00 848.00
1140430 6782 28500999 164.50 165.50 162.50 163.50
1140430 6789 119457591 204.50 205.00 201.00 201.00
1140430 6790 5940308 41.50 41.70 41.20 41.25
1140430 6792 3415908 55.20 55.50 53.90 54.40
1140430 6794 1039559 65.10 66.30 64.30 66.10
1140430 6796 156016 77.00 78.70 77.00 78.70
1140430 6799 349738924 108.00 108.00 97.70 99.00
1140430 6805 762129526 465.00 467.00 453.00 458.50
1140430 6806 150909309 86.00 88.50 85.00 86.30
1140430 6807 1928334 68.70 68.70 67.70 68.10
1140430 6830 35911029 126.00 127.00 123.00 123.50
1140430 6834 87001931 35.95 38.00 34.00 36.20
1140430 6835 6453511 42.20 42.20 41.15 41.15
1140430 6838 9308683 26.00 26.25 25.80 25.80
1140430 6854 49227106 153.00 156.00 146.50 147.00
1140430 6861 1161417 48.85 49.45 48.75 48.90
1140430 6862 26786267 132.00 136.50 128.00 128.50
1140430 6863 42377829 182.50 186.50 180.00 180.00
1140430 6869 387941005 144.50 154.50 142.00 148.50
1140430 6873 206034775 196.50 206.50 196.50 199.50
1140430 6885 1119580 24.00 24.00 23.60 23.70
1140430 6887 11075739 91.30 94.00 90.90 92.10
1140430 6890 569828248 371.50 371.50 338.00 339.00
1140430 6901 9474889 23.15 23.35 22.40 22.40
1140430 6902 2990622 98.60 98.60 90.30 97.30
1140430 6906 16594065 145.00 147.50 142.00 144.50
1140430 6914 21846514 131.00 138.50 131.00 136.00
1140430 6916 8421179 27.30 27.30 24.85 25.10
1140430 6919 885931231 683.00 689.00 668.00 668.00
1140430 6923 2590374 74.30 74.50 73.60 73.70
1140430 6924 363800 72.80 72.80 72.60 72.60
1140430 6928 3362539 48.20 48.80 47.40 47.40
1140430 6931 5915528 56.70 57.80 56.00 57.80
1140430 6933 20721497 161.50 163.00 158.00 159.50
1140430 6936 52703346 38.00 39.80 37.75 38.80
1140430 6937 52335919 202.00 202.00 196.50 198.00
1140430 6949 12564685 129.00 135.00 126.00 128.50
1140430 6951 846950 67.80 69.50 67.80 68.00
1140430 6952 1093585 47.50 47.90 46.80 47.70
1140430 6955 456772 146.00 148.00 145.00 148.00
1140430 6957 8611023 186.00 186.00 182.00 183.50
1140430 6958 1261792 21.65 21.80 21.05 21.75
1140430 6962 159872682 49.75 49.75 48.10 48.10
1140430 6965 55200691 127.00 127.50 121.00 121.50
1140430 6969 2207750 29.00 30.65 29.00 30.00
1140430 6988 146657 20.00 20.00 19.90 20.00
1140430 6994 45188815 116.00 119.00 111.00 111.50
1140430 7631 743207 101.50 102.00 101.50 101.50
1140430 7705 4457806 61.00 61.60 60.60 61.60
1140430 7722 100086906 630.00 632.00 608.00 612.00
1140430 7732 1304169 42.40 42.55 41.85 41.85
1140430 7736 10685111 114.00 114.00 109.50 110.50
1140430 8011 17735460 21.20 21.50 20.80 20.85
1140430 8016 471395095 209.00 215.00 209.00 212.50
1140430 8021 9289017 27.00 27.20 26.65 26.75
1140430 8028 3060002402 124.50 133.00 123.50 130.50
1140430 8033 175003133 63.50 63.60 61.60 61.60
1140430 8039 97818340 44.75 44.80 43.85 44.50
1140430 8045 25350249 92.90 93.90 90.00 90.00
1140430 8046 263475759 99.90 101.00 98.50 98.80
1140430 8070 329509677 42.75 43.90 42.40 42.90
1140430 8072 1202743570 53.60 53.60 47.35 48.60
1140430 8081 55058346 220.50 223.50 220.50 221.00
1140430 8101 70915 16.00 16.00 15.75 15.75
1140430 8103 18049093 47.00 47.45 46.60 46.65
1140430 8104 11987643 33.85 34.60 33.85 34.00
1140430 8105 14540191 13.45 13.55 13.10 13.15
1140430 8110 15156008 12.70 12.70 12.25 12.25
1140430 8112 74480917 51.70 52.10 50.70 50.80
1140430 8112A 478400 43.50 43.50 43.45 43.50
1140430 8114 108551808 257.00 260.00 253.50 255.50
1140430 8131 3754059 26.70 26.80 26.55 26.60
1140430 8150 62792588 26.85 27.10 26.35 26.35
1140430 8162 241817 34.35 34.60 34.35 34.60
1140430 8163 25658174 38.90 38.90 37.90 37.95
1140430 8201 829406 12.65 12.65 11.95 12.10
1140430 8210 239182993 250.00 255.50 245.50 245.50
1140430 8213 8621089 30.20 30.35 29.75 30.10
1140430 8215 7341934 23.95 24.30 23.50 23.70
1140430 8222 908547884 61.50 61.80 58.90 58.90
1140430 8249 170532402 47.55 48.80 45.70 45.80
1140430 8261 37544378 75.10 75.50 73.50 73.70
1140430 8271 11277575 45.80 46.50 45.60 45.90
1140430 8341 8342245 79.20 79.50 78.60 78.60
1140430 8367 4127991 47.60 48.85 47.60 48.20
1140430 8374 590418842 89.60 97.30 88.60 97.30
1140430 8404 21470315 21.80 21.90 21.35 21.55
1140430 8411 711060 13.00 13.15 12.90 13.15
1140430 8422 45577626 181.50 183.00 181.50 181.50
1140430 8429 3026849 8.86 8.94 8.65 8.68
1140430 8438 1801717 30.50 30.85 30.30 30.35
1140430 8442 12687325 84.50 86.00 84.30 85.00
1140430 8443 56254 11.80 11.85 11.80 11.85
1140430 8454 99721522 329.50 331.50 323.00 323.00
1140430 8462 44145612 130.00 137.50 130.00 133.00
1140430 8463 844718 26.10 26.35 25.30 25.35
1140430 8464 544503299 395.50 395.50 388.00 391.00
1140430 8466 7637816 30.35 31.55 30.15 30.20
1140430 8467 34333311 166.50 168.00 158.50 163.00
1140430 8473 7734322 30.05 30.95 29.90 29.90
1140430 8476 1016094 21.35 21.35 21.00 21.25
1140430 8478 21165379 144.50 147.00 142.00 142.00
1140430 8481 513154 47.50 47.50 46.05 47.25
1140430 8482 1325159 69.80 70.40 68.10 68.10
1140430 8487 189529 80.10 80.10 80.00 80.00
1140430 8488 24030 11.55 11.65 11.55 11.65
1140430 8499 7070660 142.50 147.50 142.00 145.50
1140430 8926 27669373 41.00 41.30 40.85 40.85
1140430 8940 2546288 22.20 22.50 21.80 21.85
1140430 8996 287716614 215.00 216.00 210.00 211.00
1140430 9103 12027255 4.90 5.33 4.90 5.25
1140430 910322 3946425 28.90 29.10 28.75 29.00
1140430 9105 89157629 6.24 6.25 6.16 6.19
1140430 910861 43221 5.18 5.28 5.18 5.28
1140430 9110 18160 6.00 6.16 6.00 6.16
1140430 911608 139080 3.04 3.04 2.94 3.02
1140430 911622 37132 4.12 4.16 4.10 4.16
1140430 911868 785052 1.27 1.28 1.25 1.28
1140430 912000 1258120 2.88 2.88 2.85 2.86
1140430 9136 4675746 7.60 7.60 7.11 7.50
1140430 9802 217014780 102.00 104.00 100.50 102.00
1140430 9902 446385 13.20 13.20 13.05 13.05
1140430 9904 287113569 32.40 32.75 32.20 32.75
1140430 9905 768337 23.00 23.10 22.90 22.95
1140430 9906 9290921 88.60 90.20 87.30 87.80
1140430 9907 66208140 17.95 18.35 17.95 18.05
1140430 9908 5776376 31.00 31.00 30.70 30.75
1140430 9910 208716857 107.00 113.00 106.50 112.50
1140430 9911 54875218 85.20 88.10 85.20 88.10
1140430 9912 145938 11.85 11.85 11.70 11.85
1140430 9914 83106963 136.00 137.00 131.50 132.00
1140430 9917 38820243 116.00 116.50 114.50 114.50
1140430 9918 320723 38.95 39.05 38.85 38.95
1140430 9919 92205694 16.45 17.65 16.45 17.35
1140430 9921 78655068 131.50 133.50 129.50 130.00
1140430 9924 15360059 48.15 48.45 47.50 47.50
1140430 9925 8054045 41.00 41.10 40.85 40.90
1140430 9926 363167 50.40 51.30 50.40 50.90
1140430 9927 17267614 71.30 72.30 71.30 71.80
1140430 9928 274998 15.85 15.90 15.55 15.60
1140430 9929 29300 14.85 14.85 14.45 14.45
1140430 9930 18923133 71.40 72.30 71.40 71.90
1140430 9931 143529 34.80 34.80 34.60 34.70
1140430 9933 376447947 28.15 28.85 27.50 27.50
1140430 9934 6417078 11.15 11.15 10.95 10.95
1140430 9935 11640159 25.15 25.40 24.50 24.50
1140430 9937 248735623 62.10 62.20 61.50 61.90
1140430 9938 78939080 58.60 59.50 57.60 58.30
1140430 9939 126458336 150.50 154.50 150.50 154.00
1140430 9940 6890014 28.00 28.05 27.85 27.90
1140430 9941 40215873 108.00 109.50 107.50 107.50
1140430 9941A 422858 50.50 50.70 50.50 50.70
1140430 9942 5653980 116.00 117.00 115.50 116.50
1140430 9943 7324717 76.70 77.00 76.50 76.80
1140430 9944 1538868 16.40 17.00 16.35 16.80
1140430 9945 145735005 32.40 32.90 32.40 32.85
1140430 9946 8850057 19.55 19.95 19.45 19.65
1140430 9955 99957253 32.40 32.75 31.40 31.50
1140430 9958 373379142 177.50 179.50 174.00 175.00
上市股票除權除息預告
證券代號 證券名稱 除權息日
00939 統一台灣高息動能 1140502
00940 元大台灣價值高息 1140508
00946 群益科技高息成長 1140506
00953B 群益優選非投等債 1140506
01001T 土銀富邦R1 1140515
01002T 土銀國泰R1 1140515
01007T 兆豐國泰R2 1140515
1234 黑松 1140630
1587 吉茂 1140606
2020 美亞 1140611
2313 華通 1140603
2359 所羅門 1140710
2385 群光 1140617
2450 神腦 1140619
2506 太設 1140619
3705 永信 1140624
4958 臻鼎-KY 1140612
5522 遠雄 1140626
6243 迅杰 1140513
6672 騰輝電子-KY 1140627
8045 達運光電 1140703

開放資料查詢/數據分析

開放資料轉換/程式資料API串接