Loading...

台灣即時網路熱搜

預售屋實價登錄(每日更新)

股市

個股日成交資訊 (2025/06/19)
證券代號 證券名稱 開盤價 最高價 最低價 收盤價 漲跌價差
1140619 0050 8194338293 47.50 47.55 47.02 47.10
1140619 0051 2851840 74.35 74.35 73.35 73.65
1140619 0052 46856283 184.45 184.45 182.05 182.75
1140619 0053 711088 100.75 100.90 99.80 99.80
1140619 0055 1781189 28.86 28.86 28.74 28.76
1140619 0056 1765928868 34.70 34.71 34.40 34.41
1140619 0057 1894579 139.80 139.80 139.30 139.30
1140619 0061 2014970 17.61 17.61 17.50 17.58
1140619 006203 257163 86.65 87.15 86.65 87.15
1140619 006204 250112 111.75 111.75 111.75 111.75
1140619 006205 10635692 30.32 30.32 30.05 30.16
1140619 006206 3443248 29.04 29.23 28.95 28.95
1140619 006207 3035409 22.94 22.99 22.86 22.86
1140619 006208 718494172 111.20 111.20 110.30 110.45
1140619 00625K
1140619 00631L 1164048305 207.70 207.75 204.55 205.10
1140619 00632R 759287025 22.34 22.50 22.33 22.49
1140619 00633L 100066234 36.54 36.64 36.12 36.29
1140619 00634R 891900 3.79 3.81 3.79 3.80
1140619 00635U 80524608 37.05 37.12 36.96 36.98
1140619 00636 10867464 21.17 21.22 21.05 21.13
1140619 00636K 1438 7.19 7.19 7.19 7.19
1140619 00637L 458731072 14.55 14.59 14.39 14.45
1140619 00638R 1859069 7.85 7.90 7.84 7.88
1140619 00639 14781267 10.50 10.55 10.42 10.43
1140619 00640L 9840543 52.25 52.25 51.85 52.05
1140619 00641R 2925987 5.73 5.74 5.72 5.73
1140619 00642U 134598525 17.85 18.07 17.85 18.07
1140619 00643 47567089 11.97 11.99 11.86 11.90
1140619 00643K
1140619 00645 5557587 38.68 38.68 38.58 38.65
1140619 00646 66301182 55.15 55.25 55.00 55.20
1140619 00647L 20755481 88.85 89.10 88.50 88.95
1140619 00648R 3751074 4.89 4.90 4.89 4.89
1140619 00650L 190850886 14.41 14.45 13.95 14.02
1140619 00651R 7325673 5.79 5.97 5.79 5.94
1140619 00652 8648075 35.60 35.60 35.31 35.48
1140619 00653L 8578113 55.25 55.55 55.00 55.35
1140619 00654R 44420 6.34 6.35 6.33 6.35
1140619 00655L 39097600 25.31 25.42 25.04 25.21
1140619 00656R 1723547 6.97 7.01 6.96 7.00
1140619 00657 378045 45.20 45.20 45.13 45.13
1140619 00657K 3070 15.35 15.35 15.35 15.35
1140619 00660 2009085 39.00 39.00 38.25 38.37
1140619 00661 3157787 49.39 49.39 49.28 49.28
1140619 00662 991333062 82.50 82.50 81.95 82.20
1140619 00663L 399557904 27.10 27.15 26.76 26.78
1140619 00664R 30208705 3.61 3.64 3.61 3.62
1140619 00665L 391157795 9.80 9.84 9.48 9.54
1140619 00666R 7988355 9.40 9.53 9.38 9.51
1140619 00668 8209221 45.44 45.44 45.27 45.40
1140619 00668K 3078 15.39 15.39 15.39 15.39
1140619 00669R 15715426 6.32 6.35 6.32 6.34
1140619 00670L 235841640 125.60 125.65 124.70 125.55
1140619 00671R 20150771 3.33 3.34 3.32 3.34
1140619 00673R 157659755 6.21 6.22 6.15 6.15
1140619 00674R 14375468 7.48 7.50 7.46 7.50
1140619 00675L 346298433 82.60 82.70 81.50 81.65
1140619 00676R 41885234 12.25 12.33 12.25 12.31
1140619 00678 7017657 24.33 24.37 24.30 24.35
1140619 00680L 188968232 6.97 6.98 6.96 6.97
1140619 00681R 505790 21.10 21.10 21.07 21.08
1140619 00682U 20130 20.13 20.13 20.13 20.13
1140619 00683L 6349799 20.71 20.73 20.67 20.71
1140619 00684R 3061615 15.73 15.73 15.69 15.69
1140619 00685L 45104562 74.10 74.10 73.05 73.15
1140619 00686R 4815881 2.19 2.21 2.19 2.21
1140619 00688L 68878896 6.94 6.96 6.93 6.95
1140619 00689R 21679 21.55 21.55 21.55 21.55
1140619 00690 15824161 33.81 33.81 33.60 33.63
1140619 00692 35077621 43.95 43.95 43.40 43.45
1140619 00693U 4550550 20.70 20.70 20.68 20.68
1140619 00700 12917841 16.35 16.35 16.04 16.09
1140619 00701 8622457 28.00 28.02 27.96 28.00
1140619 00702 2311653 21.70 21.73 21.70 21.73
1140619 00703 6005479 18.10 18.19 17.83 17.88
1140619 00706L 49159310 6.25 6.26 6.22 6.22
1140619 00707R
1140619 00708L 192199668 58.80 59.10 58.60 58.70
1140619 00709 8727967 31.13 31.13 30.88 30.88
1140619 00710B 14289376 17.78 17.83 17.74 17.83
1140619 00711B 2021460 14.46 14.50 14.46 14.49
1140619 00712 212682191 8.18 8.18 8.16 8.18
1140619 00713 1036905459 52.00 52.00 51.55 51.65
1140619 00714 5221701 19.10 19.13 19.09 19.11
1140619 00715L 571241656 13.21 13.57 13.19 13.57
1140619 00717 1493716 13.79 13.80 13.76 13.77
1140619 00728 12331692 30.04 30.07 29.92 29.97
1140619 00730 2911797 21.56 21.56 21.40 21.51
1140619 00731 47934750 66.15 66.15 66.00 66.00
1140619 00733 30908711 39.05 39.10 38.86 38.88
1140619 00735 4790396 33.06 33.06 32.83 32.99
1140619 00736 2967291 23.20 23.39 23.14 23.22
1140619 00737 6200490 29.80 29.89 29.73 29.85
1140619 00738U 67728916 31.09 31.10 30.95 31.09
1140619 00739 156932 20.78 20.78 20.58 20.58
1140619 00752 56878032 22.18 22.18 21.82 21.88
1140619 00753L 327550368 9.66 9.66 9.35 9.37
1140619 00757 473456942 99.50 99.55 99.15 99.45
1140619 00762 11073563 65.90 66.00 65.70 65.80
1140619 00763U 35207166 27.52 27.55 27.42 27.45
1140619 00770 23868332 44.13 44.13 43.91 44.07
1140619 00771 121353 15.06 15.09 15.04 15.09
1140619 00775B 29880 29.88 29.88 29.88 29.88
1140619 00783 949968 18.03 18.03 17.90 17.90
1140619 00830 164625314 39.85 39.85 39.66 39.79
1140619 00850 25153570 43.08 43.08 42.70 42.73
1140619 00851 227625 46.82 46.82 46.63 46.63
1140619 00852L 17341755 23.28 23.31 23.14 23.29
1140619 00861 2330499 41.30 41.30 41.02 41.08
1140619 00865B 14379242 43.45 43.45 43.39 43.43
1140619 00875 3561002 37.11 37.11 36.90 37.00
1140619 00876 3556982 35.27 35.27 35.00 35.00
1140619 00878 525685448 20.92 20.96 20.80 20.81
1140619 00881 105089838 23.21 23.23 23.04 23.10
1140619 00882 147144402 13.07 13.12 12.82 12.87
1140619 00885 40152848 11.90 12.02 11.90 11.91
1140619 00891 44394918 16.61 16.61 16.41 16.47
1140619 00892 11964709 16.78 16.80 16.55 16.59
1140619 00893 18799413 22.61 22.61 22.50 22.52
1140619 00894 23378864 19.47 19.48 19.24 19.26
1140619 00895 16432754 29.10 29.10 29.00 29.02
1140619 00896 13235110 15.36 15.36 15.21 15.22
1140619 00897 2669960 6.44 6.44 6.40 6.43
1140619 00898 1094257 5.99 5.99 5.96 5.96
1140619 00899 249252 13.88 13.91 13.87 13.91
1140619 00900 90148860 13.13 13.13 13.02 13.03
1140619 00901 689918 19.54 19.54 19.43 19.45
1140619 00902 7385812 7.37 7.44 7.37 7.38
1140619 00903 6004899 14.01 14.01 13.94 13.96
1140619 00904 7631877 17.30 17.30 17.09 17.17
1140619 00905 25366333 13.39 13.39 13.27 13.29
1140619 00907 38647910 15.03 15.03 14.90 14.90
1140619 00908 5764929 12.77 12.79 12.77 12.78
1140619 00909 50907391 29.90 29.90 29.61 29.62
1140619 00910 30341306 29.41 29.41 29.08 29.15
1140619 00911 4872060 23.89 23.93 23.77 23.93
1140619 00912 8820298 18.22 18.22 18.02 18.04
1140619 00913 2024650 19.19 19.19 19.11 19.17
1140619 00915 134473383 22.60 22.60 22.41 22.41
1140619 00916 9908400 22.56 22.56 22.45 22.47
1140619 00917 4753229 20.78 20.78 20.72 20.76
1140619 00918 1227181004 21.90 21.91 21.67 21.67
1140619 00919 2464917155 21.70 21.72 21.54 21.56
1140619 00920 3591535 12.04 12.06 12.04 12.05
1140619 00921 8851522 16.77 16.77 16.56 16.58
1140619 00922 233150194 20.45 20.46 20.28 20.32
1140619 00923 35983560 20.78 20.78 20.60 20.63
1140619 00924 26834926 23.38 23.39 23.27 23.35
1140619 00926 23846485 19.97 19.99 19.90 19.95
1140619 00927 30854362 17.00 17.01 16.82 16.83
1140619 00929 298244464 17.70 17.70 17.51 17.53
1140619 00930 21794972 17.00 17.01 16.93 16.95
1140619 00932 11337160 14.05 14.05 13.95 13.97
1140619 00934 46424482 18.08 18.13 17.91 17.93
1140619 00935 31602992 21.05 21.07 20.92 20.97
1140619 00936 27538122 14.73 14.76 14.54 14.55
1140619 00938 9933218 14.39 14.39 14.24 14.25
1140619 00939 33680472 13.90 13.90 13.79 13.79
1140619 00940 186408407 9.05 9.08 8.99 9.00
1140619 00941 14115695 13.00 13.00 12.90 12.92
1140619 00943 5457829 13.70 13.70 13.55 13.56
1140619 00944 8837111 14.00 14.02 13.94 13.94
1140619 00945B 57966139 13.47 13.47 13.45 13.47
1140619 00946 17066378 8.91 8.92 8.84 8.84
1140619 00947 8525680 13.45 13.48 13.25 13.28
1140619 00949 28061727 15.53 15.53 15.45 15.48
1140619 00951 12707017 7.98 8.00 7.91 7.92
1140619 00952 12509859 9.40 9.41 9.29 9.29
1140619 00953B 302006919 9.12 9.13 9.11 9.12
1140619 00954 12490887 8.42 8.43 8.36 8.36
1140619 00956 5162284 9.22 9.24 9.19 9.23
1140619 00960 12404686 13.87 13.87 13.78 13.78
1140619 00961 5201487 9.40 9.40 9.28 9.28
1140619 00962 3286613 9.31 9.31 9.21 9.22
1140619 00963 7489431 9.99 9.99 9.96 9.97
1140619 00964 17132983 9.93 9.97 9.86 9.86
1140619 00965 76468221 19.45 19.58 19.38 19.58
1140619 00971 6575412 13.53 13.55 13.50 13.55
1140619 00972 20773580 14.68 14.68 14.61 14.65
1140619 009800 26793219 8.94 8.95 8.91 8.94
1140619 009801 18625392 9.00 9.04 8.99 9.02
1140619 009802 39170121 9.61 9.61 9.54 9.54
1140619 009803 52877283 10.19 10.19 10.12 10.13
1140619 009804 12516369 11.38 11.38 11.30 11.32
1140619 009805 22002129 10.04 10.08 10.02 10.06
1140619 009808 13009583 15.34 15.34 15.23 15.25
1140619 00980A 46865782 11.15 11.16 11.07 11.08
1140619 00981A 120886877 10.76 10.78 10.69 10.71
1140619 00982A 430969747 10.70 10.72 10.60 10.61
1140619 00983A 149257453 10.13 10.16 10.10 10.15
1140619 01001T
1140619 01002T 5271020 15.01 15.02 15.01 15.02
1140619 01004T 93776 11.71 11.71 11.70 11.71
1140619 01007T
1140619 01009T 23276 7.10 7.12 7.10 7.12
1140619 01010T 501435 10.00 10.00 10.00 10.00
1140619 020000
1140619 020011
1140619 020012
1140619 020018
1140619 020019
1140619 02001L 603710 22.48 22.50 22.04 22.04
1140619 02001R 56580 1.38 1.38 1.38 1.38
1140619 02001S
1140619 020020 309100 11.93 11.94 11.83 11.85
1140619 020028 60900 8.70 8.70 8.70 8.70
1140619 020029 121140 9.31 9.33 9.30 9.30
1140619 020030 446900 6.23 6.23 6.20 6.20
1140619 020031
1140619 020032
1140619 020034 554180 7.56 7.56 7.44 7.47
1140619 020036
1140619 020037
1140619 020038 146330 7.70 7.71 7.68 7.68
1140619 020039 1358420 6.81 6.81 6.79 6.79
1140619 1101 677802519 26.45 26.55 26.05 26.05
1140619 1101B 95438 48.30 48.30 48.30 48.30
1140619 1102 365131878 42.35 42.80 41.80 41.85
1140619 1103 7436052 14.50 14.55 14.30 14.30
1140619 1104 20353383 30.20 30.20 29.90 29.90
1140619 1108 1711529 14.90 14.90 14.75 14.75
1140619 1109 1655507 16.75 16.90 16.75 16.75
1140619 1110 5394714 19.60 19.80 19.20 19.20
1140619 1201 4349666 15.95 15.95 15.75 15.75
1140619 1203 2415896 38.75 39.65 38.55 38.80
1140619 1210 109330969 60.40 60.50 60.00 60.00
1140619 1213 335780 13.05 13.05 12.55 13.05
1140619 1215 116540253 111.00 112.50 111.00 111.50
1140619 1216 1991506697 78.00 78.40 77.30 77.50
1140619 1217 7641911 10.80 10.80 10.60 10.60
1140619 1218 27534929 22.20 22.20 21.85 21.95
1140619 1219 4468302 14.30 14.30 14.10 14.15
1140619 1220 2452620 13.65 13.65 13.40 13.40
1140619 1227 33005315 33.15 33.15 32.60 32.65
1140619 1229 56656461 44.40 44.40 43.95 44.10
1140619 1231 35201808 138.00 138.00 135.50 135.50
1140619 1232 12021622 149.50 150.00 149.00 149.00
1140619 1233 679698 31.10 31.10 30.70 30.90
1140619 1234 6592446 41.10 41.25 40.90 40.95
1140619 1235 2543726 69.60 69.60 66.80 66.80
1140619 1236 64788 21.75 21.75 21.75 21.75
1140619 1256 1876074 118.50 119.50 118.50 118.50
1140619 1301 536984752 35.50 35.70 34.40 34.40
1140619 1303 545608627 28.45 28.60 27.65 27.85
1140619 1304 22664507 9.64 9.66 9.30 9.33
1140619 1305 11003528 10.10 10.10 9.89 9.98
1140619 1307 52426065 37.85 38.20 37.70 37.75
1140619 1308 12715406 12.15 12.15 11.70 11.70
1140619 1309 7226640 10.40 10.40 10.10 10.15
1140619 1310 4841325 7.96 7.96 7.78 7.80
1140619 1312 29301147 9.65 9.65 9.44 9.45
1140619 1312A 43000 21.50 21.50 21.50 21.50
1140619 1313 20620037 7.94 7.94 7.69 7.70
1140619 1314 50109295 6.58 6.59 6.48 6.48
1140619 1315 1140197 66.00 66.00 65.70 65.80
1140619 1316 47945761 14.15 14.30 13.75 13.75
1140619 1319 794818382 108.00 111.50 106.50 109.00
1140619 1321 6808508 37.05 37.10 36.20 36.40
1140619 1323 469428 19.70 19.70 19.55 19.70
1140619 1324 664181 10.95 10.95 10.85 10.85
1140619 1325 34639731 32.25 32.25 31.40 31.40
1140619 1326 347761571 23.60 23.75 23.00 23.00
1140619 1337 1120069 5.36 5.38 5.25 5.28
1140619 1338 1002789 24.80 24.80 24.25 24.25
1140619 1339 1844644 49.75 49.95 49.05 49.85
1140619 1340 1108443 6.67 6.77 6.65 6.69
1140619 1341 767963 65.20 65.20 64.30 64.70
1140619 1342 16861101 90.00 90.00 88.00 88.20
1140619 1402 207020594 33.15 33.45 33.05 33.10
1140619 1409 23404789 12.25 12.30 12.10 12.10
1140619 1410 2972614 37.85 38.50 37.85 38.35
1140619 1413 300912 11.80 11.90 11.80 11.90
1140619 1414 4550271 18.55 18.75 18.50 18.70
1140619 1416 2696522 12.00 12.00 11.80 11.85
1140619 1417 233333 7.97 8.04 7.92 7.99
1140619 1418 407512 21.40 21.50 21.20 21.25
1140619 1419 58943178 60.00 61.60 58.20 59.00
1140619 1423 301348 37.10 37.10 36.90 37.00
1140619 1432 3692425 17.50 17.80 17.40 17.80
1140619 1434 36091841 15.50 15.55 15.20 15.25
1140619 1435 413536 32.20 32.90 31.25 31.30
1140619 1436 28714665 114.00 114.00 112.00 112.00
1140619 1437 2114174 31.90 32.25 31.90 32.00
1140619 1438 1853200 36.55 36.85 36.10 36.30
1140619 1439 669386 29.40 30.25 29.40 30.05
1140619 1440 18487241 13.25 13.25 12.80 12.85
1140619 1441 246976 12.00 12.15 11.85 12.05
1140619 1442 35714124 72.60 73.00 71.70 72.30
1140619 1443 785292 30.25 30.60 30.10 30.25
1140619 1444 12980414 6.75 6.75 6.50 6.50
1140619 1445 635364 15.25 15.25 15.00 15.00
1140619 1446 7393717 25.35 25.35 24.70 24.85
1140619 1447 9558288 6.03 6.03 5.78 5.81
1140619 1449 5043471 12.15 12.15 11.90 11.90
1140619 1451 5041062 18.75 18.90 18.45 18.50
1140619 1452 925526 11.95 12.00 11.80 11.85
1140619 1453 1073416 14.05 14.15 13.75 13.80
1140619 1454 354738 15.15 15.30 15.00 15.00
1140619 1455 3406909 8.83 8.88 8.75 8.76
1140619 1456 831703 12.55 12.55 12.15 12.45
1140619 1457 3229356 17.40 17.40 17.10 17.35
1140619 1459 1160481 11.45 11.60 11.40 11.55
1140619 1460 3390456 6.65 6.66 6.57 6.65
1140619 1463 4508536 19.95 20.20 19.70 19.75
1140619 1464 14602663 12.80 12.80 12.50 12.55
1140619 1465 308380 13.25 13.45 13.15 13.45
1140619 1466 9428410 16.55 16.55 15.75 15.75
1140619 1467 4332859 8.13 8.20 7.96 7.96
1140619 1468 566042 14.20 14.40 13.95 14.15
1140619 1470 108562 21.40 21.40 21.35 21.35
1140619 1471 1505281 11.10 11.25 10.80 10.80
1140619 1472 2588364 91.80 92.70 91.80 91.80
1140619 1473 3586125 27.05 27.05 26.50 26.50
1140619 1474 692712 12.60 12.60 12.45 12.45
1140619 1475 2017977 41.45 41.45 40.20 40.55
1140619 1476 435661186 430.00 432.00 425.00 431.00
1140619 1477 653311483 238.50 239.50 231.50 233.00
1140619 1503 868975371 187.50 189.00 181.50 183.00
1140619 1504 427438635 50.00 50.20 48.75 48.75
1140619 1506 455411 11.65 11.80 11.60 11.80
1140619 1512 460890 7.80 7.95 7.61 7.64
1140619 1513 1412141143 166.00 166.00 161.00 161.50
1140619 1514 817142586 117.00 118.00 112.50 113.00
1140619 1515 4008548 28.30 28.35 28.05 28.15
1140619 1516 830310 16.90 17.00 16.60 16.60
1140619 1517 3934313 10.60 10.65 10.35 10.35
1140619 1519 7293835623 603.00 612.00 574.00 580.00
1140619 1521 605097 27.65 27.65 27.30 27.35
1140619 1522 31250224 45.25 45.25 44.65 44.65
1140619 1522A 48500 48.50 48.50 48.50 48.50
1140619 1524 36372229 28.85 28.85 28.20 28.20
1140619 1525 713278 62.00 62.00 61.50 61.50
1140619 1526 472901 19.65 19.65 19.30 19.45
1140619 1527 4659642 37.40 37.40 36.85 36.90
1140619 1528 5697371 12.90 12.90 12.55 12.60
1140619 1529 28578915 27.80 27.85 27.00 27.00
1140619 1530 2001126 31.00 31.10 30.30 30.30
1140619 1531 1649030 11.85 11.85 11.65 11.70
1140619 1532 123427859 27.40 27.80 26.80 27.45
1140619 1533 1190418 29.45 29.75 29.20 29.45
1140619 1535 1563499 57.10 57.50 56.90 56.90
1140619 1536 215603993 61.00 61.30 59.00 59.00
1140619 1537 20207465 140.00 140.00 139.00 139.00
1140619 1538 49258 27.95 27.95 27.95 27.95
1140619 1539 2472406 18.20 18.25 17.75 17.75
1140619 1540 8016991 30.05 30.05 29.15 29.15
1140619 1541 3789818 32.25 32.25 29.50 30.35
1140619 1558 4839861 100.00 100.00 99.60 99.60
1140619 1560 815187138 292.00 294.50 286.50 286.50
1140619 1563 11998598 56.50 56.50 55.20 55.30
1140619 1568 770974 23.80 23.80 23.30 23.30
1140619 1582 207976479 73.00 74.50 72.10 72.10
1140619 1583 1528893 58.60 58.80 56.70 56.70
1140619 1587 3906805 30.20 30.20 29.50 29.85
1140619 1589 4554929 25.55 25.55 25.05 25.20
1140619 1590 392287460 902.00 902.00 866.00 866.00
1140619 1597 50210737 85.50 85.60 83.80 83.80
1140619 1598 18295349 23.95 23.95 22.20 22.25
1140619 1603 72494525 41.65 42.20 40.55 40.80
1140619 1604 5963121 25.65 25.65 25.45 25.45
1140619 1605 250855839 20.55 20.70 19.95 20.00
1140619 1608 421815569 26.80 28.30 26.65 26.80
1140619 1609 334150606 39.25 39.75 38.00 38.00
1140619 1611 6509782 13.25 13.50 13.00 13.10
1140619 1612 480320564 39.85 40.45 38.75 38.90
1140619 1614 2449353 39.70 39.70 39.30 39.30
1140619 1615 6033033 52.80 54.00 51.70 51.70
1140619 1616 1414956343 44.15 44.75 42.70 43.55
1140619 1617 14354158 16.70 18.30 16.70 16.90
1140619 1618 284500917 50.10 50.60 48.30 48.70
1140619 1626 431220 11.50 11.50 11.25 11.30
1140619 1702 33922719 41.40 41.40 40.90 41.00
1140619 1707 30939549 130.50 130.50 128.50 129.50
1140619 1708 26900229 31.60 31.60 30.95 31.00
1140619 1709 5221732 17.65 17.75 17.60 17.65
1140619 1710 23350394 12.20 12.20 11.95 12.10
1140619 1711 30133465 16.45 16.45 15.95 15.95
1140619 1712 15492525 41.95 42.00 41.80 41.80
1140619 1713 10013891 55.40 55.40 54.60 54.70
1140619 1714 9776030 7.83 7.84 7.70 7.70
1140619 1717 37614255 25.40 25.50 25.00 25.00
1140619 1718 19279534 6.11 6.11 6.01 6.02
1140619 1720 13251155 57.20 57.40 56.80 56.90
1140619 1721 5715199 11.85 11.85 11.40 11.40
1140619 1722 92214085 54.70 55.20 54.30 54.50
1140619 1723 15718085 90.10 90.50 89.80 89.90
1140619 1725 2061518 29.55 29.65 29.20 29.65
1140619 1726 1890559 77.40 77.60 77.40 77.40
1140619 1727 4399889 22.50 22.50 21.90 21.95
1140619 1730 1639011 56.00 56.40 55.80 55.80
1140619 1731 2566354 23.25 23.25 22.95 22.95
1140619 1732 10139872 27.15 27.20 26.60 26.70
1140619 1733 4813405 28.85 28.85 28.55 28.55
1140619 1734 6451849 32.15 32.25 31.70 31.90
1140619 1735 762907 16.00 16.20 15.80 15.80
1140619 1736 424931733 149.50 160.50 148.00 155.50
1140619 1737 7396242 32.65 32.70 32.30 32.30
1140619 1752 1374926 36.25 36.40 36.05 36.40
1140619 1760 19853196 74.10 74.10 72.30 72.30
1140619 1762 2279731 27.25 27.25 26.85 26.85
1140619 1773 31893458 121.50 122.00 120.50 120.50
1140619 1776 725017 17.00 17.00 16.80 16.85
1140619 1783 3674021 45.35 45.35 43.60 43.75
1140619 1786 16139737 92.40 92.40 90.50 91.20
1140619 1789 13136192 17.05 17.05 16.80 16.80
1140619 1795 219543811 219.50 220.00 216.00 216.00
1140619 1802 137874836 16.10 16.15 15.80 15.90
1140619 1805 937711 13.15 13.15 12.80 13.15
1140619 1806 18031571 11.20 11.45 11.10 11.25
1140619 1808 56310894 30.25 30.45 29.75 30.25
1140619 1809 3212380 15.95 15.95 15.75 15.75
1140619 1810 27458519 15.75 16.05 15.45 15.65
1140619 1817 11337696 42.30 42.30 41.05 41.80
1140619 1903 36402348 58.10 58.30 56.50 56.60
1140619 1904 18683851 17.00 17.05 16.70 16.70
1140619 1905 13632296 12.05 12.10 11.75 11.80
1140619 1906 636623 12.45 12.60 12.45 12.50
1140619 1907 38901007 24.40 24.40 23.75 23.80
1140619 1909 12456568 8.88 8.88 8.79 8.81
1140619 2002 495317935 19.10 19.20 18.90 18.95
1140619 2002A 89771 40.20 40.20 40.20 40.20
1140619 2006 181527546 64.00 64.10 62.30 62.40
1140619 2007 1710479 7.57 7.57 7.39 7.40
1140619 2008 1060693 24.05 24.85 24.05 24.15
1140619 2009 40821372 33.00 33.75 32.75 32.75
1140619 2010 22524121 19.20 19.30 18.80 18.80
1140619 2012 1916964 19.70 19.75 19.05 19.05
1140619 2013 4369656 42.30 42.40 41.90 42.00
1140619 2014 61209726 14.50 14.60 14.20 14.20
1140619 2015 78886843 63.60 64.20 62.60 62.60
1140619 2017 4927616 9.73 9.78 9.54 9.55
1140619 2020 6670943 24.25 24.25 23.65 23.65
1140619 2022 3363575 7.87 7.96 7.75 7.80
1140619 2023 22043300 15.40 15.45 15.25 15.35
1140619 2024 291135 17.20 17.20 17.00 17.00
1140619 2025 934563 14.75 14.75 14.30 14.30
1140619 2027 304889776 34.40 34.60 33.75 34.05
1140619 2028 1316494 17.00 17.00 16.80 17.00
1140619 2029 3701332 23.15 23.25 23.05 23.05
1140619 2030 2312851 15.00 15.05 14.80 14.80
1140619 2031 121772510 39.85 39.85 37.50 38.20
1140619 2032 2702936 14.45 14.45 14.05 14.05
1140619 2033 909373 17.20 17.35 17.00 17.20
1140619 2034 14996381 21.00 21.10 20.65 20.80
1140619 2038 6283168 15.15 15.15 14.80 14.80
1140619 2049 872885218 214.00 214.00 205.50 206.00
1140619 2059 884938090 2150.00 2180.00 2130.00 2150.00
1140619 2062 11640153 25.40 25.40 24.40 24.40
1140619 2069 7885258 15.75 16.00 15.70 15.75
1140619 2101 52927321 35.95 36.30 35.35 35.50
1140619 2102 16602864 21.75 21.75 21.35 21.40
1140619 2103 16385751 18.00 18.00 17.80 17.85
1140619 2104 16077533 11.05 11.05 10.75 10.75
1140619 2105 359147533 39.90 39.95 39.10 39.30
1140619 2106 12893545 22.45 22.45 22.10 22.15
1140619 2107 8632714 24.70 24.90 24.60 24.90
1140619 2108 14051921 23.90 23.95 23.65 23.70
1140619 2109 2322847 17.30 17.30 17.10 17.10
1140619 2114 2371535 93.00 93.00 91.40 91.70
1140619 2115 264420 27.45 27.45 27.40 27.40
1140619 2201 50442478 34.50 34.90 34.25 34.30
1140619 2204 54490489 63.30 63.90 62.70 63.00
1140619 2206 218061329 65.50 65.50 63.00 63.00
1140619 2207 267243462 572.00 572.00 561.00 562.00
1140619 2208 112019698 18.65 18.70 17.90 18.35
1140619 2211 278261836 86.00 86.50 83.10 83.50
1140619 2227 4369119 57.00 57.40 56.00 56.10
1140619 2228 13820288 93.80 93.80 92.60 93.20
1140619 2231 17142961 74.40 74.40 72.40 73.10
1140619 2233 95359703 176.00 177.00 172.00 172.00
1140619 2236 5069013 96.20 96.20 94.30 95.00
1140619 2239 2979385 30.95 30.95 29.20 29.85
1140619 2241 7580173 24.50 24.50 23.50 23.50
1140619 2243 7981301 11.95 12.50 11.65 11.85
1140619 2247 33671168 288.00 289.50 286.00 286.00
1140619 2248 999102 47.85 47.85 47.25 47.40
1140619 2250 16156558 93.00 93.00 90.20 90.30
1140619 2254 538654 63.70 65.50 63.20 64.30
1140619 2258 18760015 41.05 41.60 40.30 40.30
1140619 2301 292801598 108.50 109.00 107.00 107.00
1140619 2302 4718608 16.10 16.10 15.80 15.85
1140619 2303 2465997428 48.40 48.45 47.60 47.75
1140619 2305 5774369 10.70 10.70 10.30 10.35
1140619 2308 3872371357 400.50 408.00 400.50 404.00
1140619 2312 168641706 20.60 20.65 20.00 20.00
1140619 2313 159581341 58.10 58.40 57.30 57.40
1140619 2314 4486912 7.40 7.89 7.40 7.89
1140619 2316 491180567 48.50 51.30 47.70 48.55
1140619 2317 3197614958 155.50 156.00 154.00 154.00
1140619 2321 33250 13.55 13.55 13.10 13.10
1140619 2323 11665596 8.10 8.11 8.01 8.02
1140619 2324 875295418 28.50 28.65 27.75 27.95
1140619 2327 1318420420 472.50 475.00 460.50 461.00
1140619 2328 419018059 39.75 39.90 38.70 38.75
1140619 2329 346864435 41.60 42.00 40.85 40.90
1140619 2330 26287507815 1045.00 1045.00 1030.00 1035.00
1140619 2331 19219644 18.60 18.65 18.20 18.20
1140619 2332 46420571 16.45 16.50 16.15 16.35
1140619 2337 437222688 23.05 23.15 22.15 22.20
1140619 2338 16080913 29.75 29.95 29.05 29.10
1140619 2340 23932380 20.10 20.10 19.30 19.30
1140619 2342 6218474 22.65 22.85 22.05 22.05
1140619 2344 2980207487 20.00 20.30 19.15 19.60
1140619 2345 3379520946 728.00 734.00 713.00 715.00
1140619 2347 709122000 72.50 72.60 71.50 72.00
1140619 2348 192931888 109.00 109.00 103.50 103.50
1140619 2348A 396795 35.90 35.95 35.90 35.95
1140619 2349 12596159 10.15 10.20 10.00 10.05
1140619 2351 205966311 73.40 73.40 70.80 70.80
1140619 2352 58547732 26.75 26.75 26.15 26.25
1140619 2353 826581193 33.50 33.50 32.05 32.15
1140619 2354 435937826 63.80 64.00 62.40 62.50
1140619 2355 23908614 32.00 32.00 31.40 31.40
1140619 2356 455734789 42.10 42.15 41.20 41.20
1140619 2357 2201748183 707.00 711.00 699.00 705.00
1140619 2359 169849491 140.00 140.00 137.00 137.00
1140619 2360 674083178 357.00 364.00 355.00 362.00
1140619 2362 78982991 49.10 49.90 48.15 48.15
1140619 2363 104139440 49.00 49.00 48.00 48.40
1140619 2364 21479987 85.80 86.00 84.10 84.50
1140619 2365 64573786 36.15 36.15 35.25 35.25
1140619 2367 55009396 23.95 24.00 23.20 23.25
1140619 2368 2514498592 263.50 273.00 262.00 264.00
1140619 2369 19490058 15.75 15.75 15.30 15.40
1140619 2373 2677305 60.60 60.60 60.10 60.30
1140619 2374 175268541 53.50 53.70 52.50 52.50
1140619 2375 16862405 57.80 57.90 56.10 56.20
1140619 2376 924017070 285.00 285.50 280.00 280.00
1140619 2377 388744407 143.50 143.50 140.50 141.00
1140619 2379 3245224638 580.00 590.00 553.00 556.00
1140619 2380 117524 3.43 3.48 3.43 3.46
1140619 2382 3907044665 282.00 285.00 279.00 279.00
1140619 2383 3275740221 846.00 852.00 838.00 845.00
1140619 2385 591411756 138.00 139.00 135.00 135.00
1140619 2387 54458835 52.10 52.40 51.70 51.80
1140619 2388 147617103 65.00 65.30 62.70 62.80
1140619 2390 2547986 11.30 11.30 10.90 10.90
1140619 2392 153086062 53.70 53.90 52.90 52.90
1140619 2393 105526426 74.20 74.50 73.10 73.10
1140619 2395 424630423 337.00 337.50 331.50 332.50
1140619 2397 12842398 64.20 64.20 63.00 63.00
1140619 2399 46804099 19.00 19.40 18.45 18.85
1140619 2401 30878766 19.30 19.35 18.80 18.85
1140619 2402 60260352 39.95 40.20 39.55 39.75
1140619 2404 1554700051 586.00 596.00 578.00 592.00
1140619 2405 18537643 16.30 16.30 15.95 15.95
1140619 2406 7990436 11.45 11.45 11.05 11.15
1140619 2408 14183653690 60.50 61.50 58.90 60.40
1140619 2409 230976562 12.70 12.75 12.40 12.40
1140619 2412 1168350274 136.00 137.00 135.50 136.50
1140619 2413 2398275 17.70 17.70 17.10 17.15
1140619 2414 3479675 40.55 40.75 40.35 40.40
1140619 2415 855703 24.40 24.40 23.70 24.15
1140619 2417 11867576 37.30 37.35 36.70 36.70
1140619 2419 32165241 23.00 23.00 22.20 22.30
1140619 2420 9640983 53.70 53.80 53.00 53.20
1140619 2421 187373710 103.00 103.00 100.00 100.50
1140619 2423 2968466 42.20 42.90 42.20 42.55
1140619 2424 3662652 91.10 91.20 87.00 89.90
1140619 2425 19650577 38.60 38.80 38.00 38.10
1140619 2426 8070993 15.65 15.70 15.30 15.35
1140619 2427 111480756 28.90 29.45 28.30 28.95
1140619 2428 19578596 134.50 134.50 133.00 133.00
1140619 2429 757286117 77.20 77.50 71.30 72.00
1140619 2430 1015491 24.50 24.50 24.35 24.40
1140619 2431 5903881 11.25 11.25 10.80 10.95
1140619 2432 2294031 28.45 28.80 28.30 28.35
1140619 2433 1257464 50.40 50.40 50.20 50.30
1140619 2434 269679 29.80 30.00 29.30 29.30
1140619 2436 35746914 51.10 51.20 49.85 49.95
1140619 2438 4288741 29.50 29.80 28.35 29.70
1140619 2439 100334026 112.00 112.00 111.00 111.00
1140619 2440 2760173 13.50 13.80 13.00 13.80
1140619 2441 38074673 56.40 56.70 55.40 55.40
1140619 2442 6399098 25.30 25.40 25.15 25.25
1140619 2444 10672368 11.55 12.60 11.55 11.90
1140619 2449 947996533 102.50 103.00 99.90 100.50
1140619 2450 17858877 29.60 29.85 29.25 29.50
1140619 2451 146043993 104.50 104.50 101.50 101.50
1140619 2453 32879297 58.00 58.10 56.90 56.90
1140619 2454 6299243825 1280.00 1285.00 1265.00 1265.00
1140619 2455 339960927 123.00 123.50 120.00 121.00
1140619 2457 26645485 21.90 21.90 21.00 21.20
1140619 2458 125470893 126.50 127.00 125.00 125.00
1140619 2459 4256262 60.60 60.60 60.00 60.10
1140619 2460 1156916 17.20 17.45 17.05 17.15
1140619 2461 7327126 16.65 16.70 16.20 16.20
1140619 2462 2391185 20.70 20.70 20.20 20.25
1140619 2464 89548450 61.10 61.20 58.80 58.80
1140619 2465 10733140 60.30 60.30 59.20 60.10
1140619 2466 179714784 83.50 90.00 83.50 87.90
1140619 2467 120328657 155.50 158.50 150.00 151.00
1140619 2468 754005020 70.50 70.50 66.50 66.50
1140619 2471 24308360 56.10 56.10 55.10 55.20
1140619 2472 82134489 75.80 76.00 74.00 74.00
1140619 2474 661409187 212.00 212.50 207.50 207.50
1140619 2476 98665344 74.00 74.00 71.50 71.70
1140619 2477 2636033 20.35 20.40 20.15 20.25
1140619 2478 2913855 44.20 44.55 44.10 44.20
1140619 2480 41760109 154.00 154.00 150.00 152.50
1140619 2481 50320001 52.00 52.40 51.10 51.20
1140619 2482 1714656 18.05 18.05 17.80 17.85
1140619 2483 389197 17.45 17.85 17.45 17.70
1140619 2484 3455158 20.75 20.75 20.30 20.30
1140619 2485 6925495 11.20 11.35 10.90 11.05
1140619 2486 201740109 79.10 79.30 77.50 77.60
1140619 2488 6303343 45.60 45.60 45.25 45.35
1140619 2489 26946032 14.30 14.35 13.85 13.90
1140619 2491 277818 10.30 10.30 10.20 10.20
1140619 2492 97793999 83.00 83.10 81.00 81.00
1140619 2493 23953992 97.80 98.60 96.10 96.20
1140619 2495 19332826 22.75 22.75 22.05 22.20
1140619 2496 895967 72.10 72.90 72.10 72.40
1140619 2497 8695676 42.25 42.25 41.20 41.40
1140619 2498 211193179 40.20 40.55 38.70 38.80
1140619 2501 30081800 19.45 19.50 19.05 19.15
1140619 2504 378495819 46.45 46.45 45.80 45.85
1140619 2505 3756479 19.10 19.20 18.80 19.00
1140619 2506 4261650 10.00 10.10 9.97 9.97
1140619 2509 4994421 14.25 14.25 13.80 13.90
1140619 2511 5200332 9.25 9.28 9.16 9.16
1140619 2514 3157908 17.00 17.00 16.55 16.60
1140619 2515 38128439 10.55 10.55 10.30 10.35
1140619 2516 9568563 17.00 17.00 16.60 16.70
1140619 2520 60910577 50.60 50.60 50.00 50.00
1140619 2524 21519007 45.50 45.50 43.75 44.10
1140619 2527 6809846 27.75 27.80 27.35 27.40
1140619 2528 26291853 32.35 32.65 31.10 31.80
1140619 2530 40202203 31.95 32.40 31.35 31.40
1140619 2534 109887107 26.25 26.45 25.60 25.80
1140619 2535 10716053 58.40 58.50 57.80 57.80
1140619 2536 6539932 29.55 29.60 29.25 29.25
1140619 2537 46490176 12.20 12.20 11.25 11.55
1140619 2538 4821163 13.00 13.05 12.65 12.95
1140619 2539 29314709 61.80 62.30 61.60 61.90
1140619 2540 37851989 76.70 77.00 76.00 76.60
1140619 2542 125859672 40.70 40.85 40.20 40.50
1140619 2543 243221302 87.80 88.20 86.30 86.30
1140619 2545 72324774 46.65 46.65 45.00 45.00
1140619 2546 2634063 79.80 80.70 79.80 80.00
1140619 2547 36818958 12.65 12.65 12.35 12.40
1140619 2548 107781437 109.50 110.00 107.00 107.00
1140619 2597 227503208 167.50 167.50 162.50 164.00
1140619 2601 7799463 6.02 6.06 5.95 5.95
1140619 2603 12869580748 214.50 217.50 212.50 212.50
1140619 2605 73509410 22.95 23.00 22.30 22.35
1140619 2606 529946838 53.40 53.80 51.90 52.20
1140619 2607 218613724 33.95 34.50 33.80 34.05
1140619 2608 14085264 34.75 34.75 34.10 34.25
1140619 2609 2000945602 75.70 76.10 74.00 74.10
1140619 2610 700087034 21.50 21.70 21.40 21.40
1140619 2611 5048423 20.50 20.50 20.10 20.10
1140619 2612 30215876 48.05 48.05 46.35 46.35
1140619 2613 12309359 28.70 28.80 28.15 28.15
1140619 2614 3670734 16.75 16.90 16.60 16.60
1140619 2615 1118416934 103.50 105.00 99.80 99.80
1140619 2616 1125416 15.35 15.50 15.20 15.35
1140619 2617 12441237 29.00 29.10 28.70 28.70
1140619 2618 915105470 39.55 39.70 39.20 39.20
1140619 2630 377551559 37.30 39.15 37.30 37.85
1140619 2633 65037278 28.70 28.90 28.70 28.85
1140619 2634 333838481 44.60 45.40 44.20 44.80
1140619 2636 10051493 73.50 73.90 72.80 72.80
1140619 2637 228432437 59.90 60.40 58.60 58.60
1140619 2642 1076029 26.50 26.70 26.30 26.40
1140619 2645 79693248 109.00 110.00 107.50 107.50
1140619 2646 88384099 25.95 26.10 25.70 25.70
1140619 2701 2262322 11.50 11.50 11.35 11.35
1140619 2702 559160 12.65 12.65 12.45 12.45
1140619 2704 8383759 44.55 44.60 43.60 43.60
1140619 2705 7407373 18.65 18.65 17.90 17.90
1140619 2706 1602515 13.45 13.50 13.30 13.35
1140619 2707 38126537 192.00 193.00 191.00 191.50
1140619 2712 134700 19.40 19.40 19.20 19.25
1140619 2722 790711 29.10 29.10 28.35 28.55
1140619 2723 26087372 88.00 88.00 86.60 86.60
1140619 2727 77015583 247.50 247.50 244.00 244.50
1140619 2731 118384159 161.00 161.50 158.00 158.00
1140619 2739 3413655 40.85 41.40 39.65 39.65
1140619 2748 4970260 50.50 50.60 49.30 49.35
1140619 2753 60845717 177.00 179.50 176.00 176.00
1140619 2762 2551644 79.50 80.00 79.10 79.80
1140619 2801 647533591 18.60 18.65 18.55 18.55
1140619 2809 97030473 51.90 52.00 51.60 51.90
1140619 2812 107067144 21.30 21.50 21.10 21.30
1140619 2816 1951791 25.15 25.25 25.10 25.15
1140619 2820 8254542 15.40 15.45 15.40 15.45
1140619 2832 7602232 32.30 32.40 31.90 31.90
1140619 2834 129732468 15.20 15.30 15.15 15.15
1140619 2836 12152088 11.75 11.80 11.70 11.70
1140619 2836A 271250 22.65 22.65 22.60 22.60
1140619 2838 26447650 17.40 17.60 17.25 17.25
1140619 2838A 985400 54.80 54.80 54.70 54.80
1140619 2845 214034931 13.00 13.10 12.90 12.95
1140619 2849 2954933 13.30 13.35 13.10 13.10
1140619 2850 84277915 105.50 106.50 104.50 104.50
1140619 2851 35872532 25.85 25.90 25.65 25.65
1140619 2852 18254411 29.00 29.30 28.90 28.90
1140619 2855 42260957 22.25 22.25 22.00 22.10
1140619 2867 45783811 5.04 5.05 4.99 5.01
1140619 2880 714041940 26.50 26.65 26.45 26.45
1140619 2881 2520090523 86.60 86.90 85.50 86.70
1140619 2881A 8548529 63.90 64.50 63.90 64.50
1140619 2881B 544759 62.30 62.40 62.30 62.40
1140619 2881C 473817 52.10 52.20 52.10 52.20
1140619 2882 2860577850 66.50 66.90 65.60 66.20
1140619 2882A 4711506 62.20 62.30 62.20 62.30
1140619 2882B 4598308 61.20 61.30 61.20 61.30
1140619 2883 615446711 16.50 16.50 16.30 16.30
1140619 2883B 19298341 7.77 7.80 7.75 7.77
1140619 2884 1056076183 31.70 32.05 31.70 32.00
1140619 2885 713562424 33.95 34.10 33.80 33.80
1140619 2886 661452840 40.50 40.95 40.40 40.40
1140619 2887 411140483 16.80 16.80 16.60 16.65
1140619 2887E 7877911 50.20 50.30 50.20 50.30
1140619 2887F 838460 45.70 45.70 45.50 45.50
1140619 2887Z1 196529 16.00 16.00 16.00 16.00
1140619 2888 391775560 11.85 11.90 11.80 11.85
1140619 2888A 245358 37.30 37.30 37.30 37.30
1140619 2888B 8107773 37.25 37.25 36.95 36.95
1140619 2889 92577741 13.45 13.65 13.40 13.55
1140619 2890 576886439 24.55 24.55 24.25 24.40
1140619 2891 1699517452 42.75 43.25 42.75 43.00
1140619 2891B 813599 63.40 63.50 63.40 63.50
1140619 2891C 6591893 59.60 59.70 59.60 59.70
1140619 2892 1616241986 28.35 28.70 28.30 28.60
1140619 2897 29663848 9.42 9.43 9.35 9.35
1140619 2897B 130900 11.90 11.90 11.90 11.90
1140619 2901 230338 25.30 25.95 25.05 25.05
1140619 2903 70649101 23.20 23.25 22.95 22.95
1140619 2904 507580 18.30 18.30 18.25 18.30
1140619 2905 5237200 12.50 12.60 12.30 12.30
1140619 2906 1287576 15.45 15.55 15.35 15.35
1140619 2908 12967531 20.00 20.00 19.70 19.95
1140619 2910 546009 21.20 21.20 20.70 20.75
1140619 2911 3502287 6.20 6.20 5.67 5.67
1140619 2912 514128576 259.50 260.50 257.50 257.50
1140619 2913 32575412 15.15 15.20 14.75 14.75
1140619 2915 121032572 53.70 53.80 52.50 52.80
1140619 2923 5075046 24.25 24.25 22.65 22.70
1140619 2929 3583445 9.51 9.51 9.00 9.03
1140619 2939 348753 29.00 29.45 28.85 29.00
1140619 2945 518582 38.45 39.15 38.45 38.85
1140619 3002 705498 13.65 13.65 13.40 13.40
1140619 3003 11556836 52.00 52.00 50.60 50.70
1140619 3004 1517898741 140.50 145.00 135.50 138.50
1140619 3005 372542690 130.50 131.50 129.00 129.00
1140619 3006 519051989 60.40 60.40 58.60 59.40
1140619 3008 495714360 2380.00 2390.00 2355.00 2355.00
1140619 3010 123961712 101.50 101.50 99.80 101.00
1140619 3011 3786061 11.60 11.60 11.35 11.40
1140619 3013 8165541129 136.50 142.00 133.50 136.00
1140619 3014 65472475 137.00 138.00 136.00 136.00
1140619 3015 40259682 57.10 57.20 55.90 56.00
1140619 3016 11897834 32.35 32.35 31.45 31.60
1140619 3017 5857442583 735.00 745.00 733.00 741.00
1140619 3018 774978 19.40 19.50 19.25 19.50
1140619 3019 606252745 140.00 140.50 136.50 136.50
1140619 3021 2505364 17.55 17.65 17.30 17.50
1140619 3022 52189344 78.30 78.30 77.10 77.60
1140619 3023 399231932 227.50 228.50 220.00 220.00
1140619 3024 9062445 13.60 13.65 13.35 13.60
1140619 3025 12669643 50.30 50.30 48.95 49.10
1140619 3026 31304043 85.00 85.30 84.80 84.80
1140619 3027 11969484 33.00 33.25 32.00 32.20
1140619 3028 7490226 33.70 33.90 33.60 33.75
1140619 3029 132198674 112.50 113.00 111.00 111.50
1140619 3030 771242054 138.50 139.50 134.50 135.00
1140619 3031 4094287 18.55 18.55 18.15 18.15
1140619 3032 302331099 74.80 74.90 71.90 71.90
1140619 3033 14763214 33.80 33.80 33.65 33.65
1140619 3034 1062775400 522.00 523.00 512.00 512.00
1140619 3035 2044130423 176.00 187.00 170.00 184.00
1140619 3036 600244314 129.00 131.50 129.00 130.00
1140619 3036A 1863774 51.00 51.00 50.80 50.90
1140619 3037 992049525 103.00 103.50 100.50 100.50
1140619 3038 2888663 22.45 22.50 22.20 22.30
1140619 3040 198655884 48.90 50.20 47.45 50.20
1140619 3041 13933647 24.90 24.90 24.00 24.00
1140619 3042 141467425 88.10 88.60 86.60 86.70
1140619 3043 3453410 23.40 23.40 22.50 22.50
1140619 3044 877631615 243.00 246.00 238.50 239.00
1140619 3045 687896658 117.50 118.00 117.00 117.50
1140619 3046 6047055 51.10 51.30 50.20 50.40
1140619 3047 28696753 18.85 18.85 18.10 18.15
1140619 3048 57530021 27.60 27.80 27.00 27.00
1140619 3049 4931465 6.22 6.22 6.11 6.11
1140619 3050 3778654 13.40 13.40 13.05 13.05
1140619 3051 6178693 27.05 27.10 26.60 26.60
1140619 3052 24967364 13.75 13.75 13.15 13.20
1140619 3054 351944 23.70 23.90 23.15 23.70
1140619 3055 183584328 61.60 63.50 59.90 60.00
1140619 3056 115413613 34.60 34.60 33.60 33.60
1140619 3057 3133571 11.20 11.20 10.70 10.80
1140619 3058 3745553 9.48 9.55 9.33 9.34
1140619 3059 104053846 39.80 40.00 38.70 38.85
1140619 3060 13317930 22.10 22.10 21.30 21.35
1140619 3062 51409317 24.20 24.20 23.75 23.85
1140619 3090 85530298 78.50 79.00 77.70 77.70
1140619 3092 2696647 18.90 18.90 18.15 18.15
1140619 3094 4385549 25.75 25.80 25.05 25.10
1140619 3130 6309518 230.00 230.00 228.50 228.50
1140619 3138 8743286 87.00 87.00 85.00 85.00
1140619 3149 126577247 32.20 32.20 30.00 31.00
1140619 3150 1095078 22.40 22.40 22.00 22.00
1140619 3164 1049864 20.10 20.30 20.00 20.00
1140619 3167 3100290878 123.50 128.00 118.50 125.00
1140619 3168 3199606 46.95 46.95 44.95 44.95
1140619 3189 183492826 85.10 85.40 83.50 83.90
1140619 3209 28482617 38.10 38.10 37.55 37.55
1140619 3229 625810 15.10 15.10 14.30 14.35
1140619 3231 2913200719 116.00 118.00 115.50 115.50
1140619 3257 70150549 60.40 60.40 58.10 58.10
1140619 3266 1052890 15.25 15.25 14.95 14.95
1140619 3296 3297814 18.90 18.90 17.80 18.25
1140619 3305 17038099 57.60 57.60 56.30 56.30
1140619 3308 1691539 18.25 18.25 17.40 17.40
1140619 3311 22265443 36.00 36.40 33.65 33.90
1140619 3312 43869523 49.80 49.80 48.80 48.85
1140619 3321 74860 6.15 6.19 6.08 6.19
1140619 3338 9538357 53.00 53.30 51.80 51.80
1140619 3346 2635272 25.00 25.00 24.65 24.65
1140619 3356 11554477 49.60 49.60 48.40 48.45
1140619 3376 9580891771 207.50 220.50 204.50 220.50
1140619 3380 35850613 29.40 29.45 28.75 28.85
1140619 3406 523395964 410.00 412.00 398.50 401.00
1140619 3413 287209189 307.50 309.50 301.50 302.50
1140619 3416 17746222 141.00 141.00 137.50 137.50
1140619 3419 3298432 13.15 13.15 12.50 12.50
1140619 3432 84500 14.15 14.15 14.00 14.00
1140619 3437 4497070 15.35 15.40 14.95 15.00
1140619 3443 1782397375 1070.00 1070.00 1030.00 1065.00
1140619 3447 18406581 48.25 48.25 46.65 46.80
1140619 3450 3593697437 226.00 230.00 219.00 219.00
1140619 3454 10853104 107.00 107.00 104.50 104.50
1140619 3481 474895426 12.10 12.15 11.85 11.85
1140619 3494 1215527 14.50 14.50 14.15 14.50
1140619 3501 4991797 57.10 57.10 56.30 56.30
1140619 3504 12999420 46.50 46.50 44.85 45.95
1140619 3515 469717735 242.50 247.00 236.50 239.50
1140619 3518 2214429 15.10 15.20 14.90 14.90
1140619 3528 87553072 78.00 79.20 76.50 76.50
1140619 3530 4359740 59.10 59.10 58.00 58.00
1140619 3532 44208572 76.60 76.60 74.30 76.10
1140619 3533 1543271700 1435.00 1450.00 1415.00 1415.00
1140619 3535 59076763 41.00 41.00 39.50 39.85
1140619 3543 3250039 19.70 20.10 19.20 19.40
1140619 3545 33995084 61.70 62.70 61.00 61.20
1140619 3550 3618056 14.20 14.20 13.80 13.90
1140619 3557 4557641 50.00 50.00 49.00 49.10
1140619 3563 584788892 568.00 576.00 558.00 565.00
1140619 3576 28056730 6.74 6.74 6.52 6.55
1140619 3583 439592485 326.00 329.00 324.00 329.00
1140619 3588 4021351 47.30 47.30 46.35 46.35
1140619 3591 9541572 18.80 18.80 18.25 18.30
1140619 3592 181692249 365.00 369.50 362.00 366.00
1140619 3593 16407 7.84 7.84 7.76 7.76
1140619 3596 510002907 193.50 199.00 193.00 195.00
1140619 3605 186021537 59.00 59.30 56.60 57.20
1140619 3607 1887992 14.45 14.90 14.35 14.40
1140619 3617 180738986 266.00 267.00 258.50 259.00
1140619 3622 18773374 54.50 54.50 51.80 52.00
1140619 3645 578890078 62.50 62.70 59.50 61.00
1140619 3652 1117775 27.55 27.55 27.15 27.15
1140619 3653 1882541915 1540.00 1565.00 1520.00 1530.00
1140619 3661 7849979955 2830.00 2905.00 2785.00 2870.00
1140619 3665 3683808302 784.00 792.00 762.00 770.00
1140619 3669 1421619 33.15 33.35 33.05 33.10
1140619 3673 50600233 31.80 32.05 30.80 30.80
1140619 3679 11250340 130.50 130.50 128.00 128.00
1140619 3686 1614535 16.60 16.60 16.20 16.30
1140619 3694 92209933 58.00 59.10 57.70 58.70
1140619 3701 8863538 33.30 33.30 32.60 32.70
1140619 3702 364110428 69.90 70.30 68.30 68.30
1140619 3703 26585632 23.60 23.70 23.00 23.10
1140619 3704 45969498 28.05 28.20 27.20 27.25
1140619 3705 56228028 62.30 62.60 61.50 62.30
1140619 3706 2675106672 66.50 66.90 64.80 65.30
1140619 3708 75738562 75.50 75.50 72.10 73.50
1140619 3711 1255340823 147.50 149.50 145.00 146.00
1140619 3712 35658886 47.55 47.60 46.50 46.50
1140619 3714 29271321 34.80 35.05 34.40 34.45
1140619 3715 42482800 41.05 41.65 40.95 40.95
1140619 3716 6786469 36.95 36.95 36.35 36.40
1140619 4104 7835936 84.40 84.90 84.40 84.50
1140619 4106 855569 22.50 22.60 22.40 22.60
1140619 4108 1828173 14.35 14.35 13.90 13.95
1140619 4119 6317592 66.80 66.90 66.40 66.50
1140619 4133 12838394 27.95 27.95 26.85 26.90
1140619 4137 7220166 117.00 117.00 115.00 115.00
1140619 4142 13683774 17.10 17.20 16.75 16.80
1140619 4148 1920740 46.00 46.00 43.15 43.40
1140619 4155 456827 16.95 16.95 16.80 16.85
1140619 4164 394119128 50.20 50.30 46.00 47.90
1140619 4190 416707 35.55 36.60 35.55 35.60
1140619 4306 11524593 15.80 15.85 15.65 15.80
1140619 4414 1992700 3.27 3.34 3.24 3.34
1140619 4426 1392378 10.80 10.80 10.45 10.80
1140619 4438 4056709 80.30 80.40 79.30 79.30
1140619 4439 440035 88.20 88.20 86.60 86.60
1140619 4440 976709 17.15 17.20 17.00 17.05
1140619 4526 29938154 25.70 25.70 24.85 24.85
1140619 4532 38882571 25.55 25.55 25.00 25.05
1140619 4536 63638526 188.00 188.00 184.50 185.00
1140619 4540 37686898 39.60 39.60 37.90 37.90
1140619 4545 6209649 35.20 35.20 33.80 33.80
1140619 4551 727091470 120.50 123.50 117.00 118.00
1140619 4552 937369 22.90 22.90 22.60 22.80
1140619 4555 6052160 36.20 36.20 35.05 35.05
1140619 4557 8337577 104.50 104.50 103.50 103.50
1140619 4560 7079530 40.20 40.25 39.15 39.35
1140619 4562 94938410 59.00 59.40 57.50 57.70
1140619 4564 20107085 17.10 17.10 16.30 16.30
1140619 4566 21077367 57.50 57.50 56.20 56.30
1140619 4569 119201551 170.00 170.00 155.00 158.00
1140619 4571 244259985 173.00 173.00 167.00 167.50
1140619 4572 35352947 167.00 167.00 164.00 165.00
1140619 4576 142011531 120.50 121.00 116.00 116.00
1140619 4581 442391 53.60 55.20 53.60 54.30
1140619 4583 475391987 828.00 829.00 812.00 828.00
1140619 4588 8692918 79.30 79.30 74.80 75.10
1140619 4720 5172910 16.20 16.20 15.95 16.00
1140619 4722 179152743 72.60 73.00 70.80 70.90
1140619 4736 38858050 128.00 128.00 125.50 125.50
1140619 4737 9690727 79.00 79.00 76.10 76.20
1140619 4739 7704112 46.05 46.05 45.30 45.35
1140619 4746 19522106 67.20 67.30 66.50 66.50
1140619 4755 2876800 110.00 110.50 109.50 110.50
1140619 4764 297250 42.30 42.85 42.30 42.70
1140619 4766 354622934 319.00 322.50 311.00 322.50
1140619 4770 865719173 262.00 277.00 255.50 260.00
1140619 4771 16569299 182.00 185.00 179.50 179.50
1140619 4807 722258 16.85 16.85 16.25 16.30
1140619 4904 700135737 91.40 92.30 91.30 91.90
1140619 4906 26794949 25.90 26.00 25.40 25.45
1140619 4912 12163913 85.20 85.20 82.00 82.30
1140619 4915 623235302 74.60 75.70 73.90 74.80
1140619 4916 208903295 43.00 43.10 41.85 42.75
1140619 4919 81294012 73.20 74.30 72.50 73.30
1140619 4927 14440370 22.55 22.55 21.65 21.80
1140619 4930 790881 23.05 23.20 22.80 22.80
1140619 4934 3462948 11.80 11.80 11.30 11.35
1140619 4935 4184598 40.50 40.50 38.80 38.95
1140619 4938 951556143 77.70 78.00 76.00 76.00
1140619 4942 2545204 38.55 38.70 38.50 38.70
1140619 4943 218705 9.89 9.89 9.61 9.88
1140619 4949 394268581 58.90 59.00 56.50 56.50
1140619 4952 2789391 42.60 42.60 41.50 41.65
1140619 4956 14656753 27.00 27.20 26.75 26.75
1140619 4958 240409782 99.20 99.50 97.70 97.70
1140619 4960 18258348 13.70 13.85 13.55 13.65
1140619 4961 57164320 214.00 215.00 211.00 211.00
1140619 4967 1549476678 84.40 84.40 76.50 76.50
1140619 4968 212354769 123.00 123.00 117.00 117.50
1140619 4976 3877336 28.40 28.45 27.55 27.80
1140619 4977 721756834 92.60 95.20 92.00 92.30
1140619 4989 2099984 14.70 15.20 14.65 14.70
1140619 4994 4203895 95.00 97.00 94.30 94.30
1140619 4999 1033557 24.90 25.00 24.50 24.55
1140619 5007 53696400 52.80 53.50 52.70 52.70
1140619 5203 17344644 105.50 106.50 104.00 105.00
1140619 5215 1205345 37.10 37.10 36.50 36.50
1140619 5222 50636579 117.50 117.50 114.50 115.00
1140619 5225 19661424 84.80 84.80 83.00 83.20
1140619 5234 1278376868 256.50 280.50 253.00 275.00
1140619 5243 54919230 57.70 57.80 56.00 57.30
1140619 5244 231955507 45.70 47.35 45.40 46.50
1140619 5258 109856584 63.90 65.60 62.30 62.30
1140619 5269 2734198095 1870.00 1885.00 1800.00 1800.00
1140619 5283 7679281 83.00 83.00 81.30 81.50
1140619 5284 802702773 210.00 214.50 205.00 209.00
1140619 5285 5257930 48.00 48.20 46.75 47.30
1140619 5288 10167853 133.50 134.00 132.50 133.50
1140619 5292 5452369 149.00 149.00 145.50 145.50
1140619 5306 16162537 91.00 91.40 89.80 89.90
1140619 5388 281339546 96.30 96.90 95.20 95.90
1140619 5434 93938105 277.00 278.50 275.50 276.00
1140619 5469 147001274 60.20 61.30 59.50 59.60
1140619 5471 3722232 34.30 34.40 34.00 34.00
1140619 5484 10585579 38.45 38.45 37.05 37.05
1140619 5515 9043000 27.35 27.40 27.00 27.05
1140619 5519 17238796 30.80 30.80 30.05 30.10
1140619 5521 12229578 11.95 12.10 11.85 12.10
1140619 5522 64949754 69.10 69.50 67.70 67.80
1140619 5525 4123631 33.05 33.05 32.10 32.20
1140619 5531 20337448 9.53 9.54 9.30 9.30
1140619 5533 2115370 17.70 17.75 17.45 17.50
1140619 5534 100308779 84.40 85.20 83.00 83.10
1140619 5538 748318 30.85 30.85 29.10 29.60
1140619 5546 914350 30.10 30.10 29.25 29.55
1140619 5607 17699759 41.55 41.85 40.40 40.50
1140619 5608 16990552 16.10 16.25 15.75 15.75
1140619 5706 10143847 59.70 59.70 59.30 59.30
1140619 5871 567677104 121.00 122.00 119.50 119.50
1140619 5871A 1717055 100.50 101.00 100.50 101.00
1140619 5876 441737273 46.45 46.75 46.15 46.55
1140619 5880 172503964 24.70 24.75 24.50 24.50
1140619 5906 2522350 51.50 51.80 49.60 49.60
1140619 5907 4411086 6.72 6.72 6.25 6.39
1140619 6005 242379008 20.35 20.45 20.10 20.15
1140619 6024 20446766 47.85 47.85 47.50 47.55
1140619 6108 922600 14.20 14.20 13.85 13.90
1140619 6112 79236364 51.90 52.00 49.50 49.55
1140619 6115 2812376 51.50 51.70 51.50 51.60
1140619 6116 16764316 7.11 7.13 7.04 7.09
1140619 6117 1056103871 101.50 105.00 99.00 99.60
1140619 6120 4825801 10.70 10.80 10.55 10.55
1140619 6128 1303554 30.80 30.85 30.60 30.65
1140619 6133 8246623 14.55 14.65 13.95 14.10
1140619 6136 4297414 24.35 24.35 24.00 24.05
1140619 6139 1282254462 265.50 273.50 265.50 267.50
1140619 6141 128822662 16.10 16.10 13.55 13.60
1140619 6142 3699432 9.49 9.49 9.08 9.10
1140619 6152 3991625 8.70 8.72 8.37 8.42
1140619 6153 9919087 11.10 11.20 10.85 10.85
1140619 6155 744034 22.35 22.55 22.25 22.45
1140619 6164 5860856 11.20 11.20 10.70 10.80
1140619 6165 247815711 60.50 63.40 60.40 62.70
1140619 6166 31704652 62.50 62.50 60.60 61.50
1140619 6168 2327713 15.95 16.00 15.65 15.70
1140619 6176 876429562 154.00 154.00 150.00 150.00
1140619 6177 66215530 49.85 50.00 49.15 49.85
1140619 6183 2604982 91.70 91.70 90.00 90.40
1140619 6184 3474888 53.60 53.60 53.50 53.60
1140619 6189 26313613 75.10 75.80 74.50 74.60
1140619 6191 1596400603 83.30 84.20 81.00 81.00
1140619 6192 17121969 98.00 98.00 96.70 96.70
1140619 6196 124215276 179.00 179.00 176.00 176.00
1140619 6197 75337621 140.50 142.00 139.50 141.00
1140619 6201 1349383 60.50 60.80 60.50 60.50
1140619 6202 18601249 43.60 43.70 43.05 43.10
1140619 6205 5838398 49.25 49.25 47.80 47.85
1140619 6206 111943196 120.00 120.00 116.50 116.50
1140619 6209 8943681 25.35 25.40 24.85 24.95
1140619 6213 377964026 87.70 88.00 85.50 85.50
1140619 6214 142764378 115.50 116.00 113.50 113.50
1140619 6215 234006772 101.00 101.50 98.30 98.30
1140619 6216 4936502 31.85 32.00 31.50 31.50
1140619 6224 6463349 45.90 46.00 45.10 45.15
1140619 6225 184963 11.15 11.60 11.15 11.55
1140619 6226 296785 7.00 7.01 6.96 6.99
1140619 6230 13021843 137.00 137.00 131.00 131.00
1140619 6235 19853015 51.40 52.10 50.40 50.40
1140619 6239 532860771 133.00 134.00 129.50 130.00
1140619 6243 6268646 39.00 39.15 38.10 38.10
1140619 6257 619270392 80.80 81.90 80.80 81.60
1140619 6269 42875696 51.90 52.00 50.30 50.40
1140619 6271 64295437 105.50 106.00 102.00 102.00
1140619 6277 4517082 62.10 62.10 61.20 61.40
1140619 6278 90369545 112.00 112.50 110.00 110.00
1140619 6281 1882245 71.70 72.70 71.50 71.90
1140619 6282 76684865 26.85 27.00 26.00 26.05
1140619 6283 4185960 21.65 21.65 21.25 21.35
1140619 6285 420888669 119.00 119.50 116.50 117.00
1140619 6288 8267081 20.20 20.20 19.75 19.90
1140619 6405 1494005 25.30 25.30 24.65 24.85
1140619 6409 234493075 1345.00 1345.00 1290.00 1305.00
1140619 6412 273166390 122.50 122.50 117.50 118.00
1140619 6414 131574519 301.00 302.50 299.00 299.50
1140619 6415 537019069 378.00 382.50 367.50 368.00
1140619 6416 17043251 93.50 93.70 92.20 92.70
1140619 6423 1781773 93.70 93.70 92.50 92.50
1140619 6426 13356322 75.30 75.30 73.60 73.60
1140619 6431 373916 16.85 17.20 16.85 16.90
1140619 6438 265414541 166.50 168.00 162.50 162.50
1140619 6442 1729174274 482.00 495.00 473.50 477.50
1140619 6443 46320068 15.15 15.20 14.50 14.55
1140619 6446 914429026 533.00 534.00 523.00 526.00
1140619 6449 22949552 110.50 110.50 107.00 107.00
1140619 6451 304900229 147.00 149.00 142.50 143.00
1140619 6456 32499997 41.70 41.70 40.20 40.30
1140619 6464 2010380 80.20 80.80 80.10 80.50
1140619 6472 788035973 801.00 812.00 795.00 796.00
1140619 6477 9588587 30.30 30.30 29.20 29.65
1140619 6491 79236283 300.00 300.50 294.00 298.50
1140619 6504 3805138 59.00 59.30 57.20 58.20
1140619 6505 401848602 38.15 38.55 36.70 36.90
1140619 6515 847400010 1225.00 1230.00 1200.00 1210.00
1140619 6525 4228935 68.00 68.00 67.30 67.40
1140619 6526 80929715 528.00 530.00 521.00 523.00
1140619 6531 439751445 303.00 303.50 296.50 301.00
1140619 6533 91542004 272.50 272.50 265.00 268.50
1140619 6534 3448770 76.70 76.70 76.30 76.50
1140619 6541 10392170 50.80 51.10 50.40 50.50
1140619 6550 45068036 40.05 41.00 39.35 39.50
1140619 6552 1168529 25.35 25.35 25.05 25.05
1140619 6558 57466156 49.30 49.40 47.25 47.25
1140619 6573 1282995 9.98 9.98 8.90 9.55
1140619 6579 8742400 125.50 125.50 122.50 123.00
1140619 6581 5537375 110.00 113.00 109.50 110.00
1140619 6582 4255565 36.35 36.35 35.60 35.85
1140619 6585 12269535 119.50 119.50 117.00 117.00
1140619 6591 137968768 70.40 70.40 67.70 68.30
1140619 6592 13036197 70.20 70.50 69.80 69.90
1140619 6592A 289600 96.50 96.60 96.50 96.60
1140619 6592B 801843 97.70 97.90 97.70 97.90
1140619 6598 3195131 20.45 20.45 19.65 19.65
1140619 6605 300874200 192.00 195.50 190.00 192.00
1140619 6606 1194266 24.80 25.00 24.70 24.75
1140619 6625 64823835 87.60 90.90 87.60 89.60
1140619 6641 339078 22.10 22.30 21.60 21.75
1140619 6645 669227 19.15 19.75 18.80 19.15
1140619 6655 2209992 123.50 123.50 121.00 122.50
1140619 6657 24577450 66.10 66.60 65.00 65.00
1140619 6658 422061876 88.00 88.70 86.30 86.60
1140619 6666 755987 41.75 41.90 41.25 41.25
1140619 6668 22574051 47.75 48.25 46.85 47.75
1140619 6669 4418539660 2565.00 2595.00 2530.00 2530.00
1140619 6670 218739111 302.50 304.50 297.50 303.50
1140619 6671 1354445 40.90 41.10 40.70 40.85
1140619 6672 17429101 73.90 73.90 72.20 72.20
1140619 6674 5006544 26.50 26.50 25.30 25.45
1140619 6689 30089413 83.60 83.60 81.50 81.50
1140619 6691 545966377 416.50 421.00 411.50 421.00
1140619 6695 21217715 43.50 44.30 42.10 42.50
1140619 6698 51975731 28.55 31.00 28.55 31.00
1140619 6706 159748181 68.60 69.00 64.00 64.00
1140619 6715 6182814 121.50 121.50 117.00 117.00
1140619 6719 58030533 202.50 205.00 202.50 203.50
1140619 6742 41813226 54.10 54.60 52.70 52.90
1140619 6743 7615523 30.70 30.75 29.60 29.75
1140619 6753 61106546 100.00 101.00 99.00 99.20
1140619 6754 3086993 62.40 62.40 61.60 61.60
1140619 6756 15571085 105.50 105.50 98.50 98.50
1140619 6757 197740837 86.60 87.00 85.50 85.50
1140619 6768 222235881 113.00 113.00 107.50 111.50
1140619 6770 540900409 16.15 16.15 15.30 15.40
1140619 6771 767370 59.10 59.10 58.60 59.00
1140619 6776 5482816 56.90 56.90 55.80 56.00
1140619 6781 742311186 950.00 952.00 933.00 942.00
1140619 6782 17186835 185.00 185.00 181.50 182.50
1140619 6789 307113440 220.50 221.00 213.00 213.50
1140619 6790 3457294 42.25 42.25 42.10 42.10
1140619 6792 1199384 56.30 56.30 55.20 55.50
1140619 6794 687400 63.20 63.20 62.10 62.60
1140619 6796 916200 83.00 83.40 82.80 82.80
1140619 6799 70850103 100.50 100.50 97.20 97.20
1140619 6805 5374180463 803.00 832.00 789.00 795.00
1140619 6806 190372349 85.50 85.70 81.50 81.80
1140619 6807 1283755 71.00 71.90 70.50 71.60
1140619 6830 16871050 127.00 127.00 123.50 123.50
1140619 6834 7969410 30.65 30.75 30.20 30.20
1140619 6835 10907357 44.45 44.60 43.10 43.85
1140619 6838 72299045 36.45 37.20 35.80 36.25
1140619 6854 56724885 134.00 141.00 134.00 139.00
1140619 6861 2511246 47.40 48.35 47.20 47.25
1140619 6862 8913494 138.00 139.00 136.00 136.00
1140619 6863 23605890 153.50 153.50 150.00 151.50
1140619 6869 405258541 173.00 173.50 164.50 164.50
1140619 6873 721475679 266.00 266.00 252.50 257.50
1140619 6885 83758552 34.80 37.55 34.80 37.55
1140619 6887 510874 83.40 84.40 82.90 84.40
1140619 6890 524200072 337.50 337.50 317.00 317.00
1140619 6901 25142610 20.60 21.10 20.20 20.30
1140619 6902 9584155 83.60 87.30 83.60 86.00
1140619 6906 11252597 129.00 132.00 128.00 130.50
1140619 6909 18516881 45.15 45.90 44.00 45.50
1140619 6914 12343782 146.00 146.00 143.00 144.50
1140619 6916 7152592 22.65 22.65 21.20 21.20
1140619 6918 35970924 112.00 112.00 108.00 109.00
1140619 6919 2634852925 1185.00 1210.00 1155.00 1190.00
1140619 6923 1486419 74.60 75.10 72.90 73.10
1140619 6924 581000 72.60 72.80 72.60 72.80
1140619 6928 3379566 45.50 46.30 44.85 45.00
1140619 6931 3524941 54.40 54.40 52.10 52.90
1140619 6933 11150629 131.00 132.50 129.50 130.00
1140619 6936 3205161 37.60 37.60 37.20 37.40
1140619 6937 52470934 202.00 203.00 196.00 197.00
1140619 6944 248581288 433.00 434.50 423.50 424.00
1140619 6949 14194894 137.00 137.00 132.50 135.50
1140619 6951 3990943 75.00 75.40 74.30 74.70
1140619 6952 630370 47.00 47.25 47.00 47.15
1140619 6955 376434 187.00 187.50 187.00 187.50
1140619 6957 13525579 159.00 163.00 159.00 161.50
1140619 6958 2119000 22.10 22.20 21.30 21.35
1140619 6962 252038351 53.50 53.60 51.80 52.00
1140619 6965 21591305 99.00 99.00 96.20 96.30
1140619 6969 2417984 32.55 35.85 32.55 35.00
1140619 6988 310200 17.20 17.30 17.20 17.25
1140619 6994 25222554 123.50 123.50 118.50 118.50
1140619 7631 6685012 119.00 119.00 112.00 118.00
1140619 7705 4466973 51.80 53.50 51.50 52.60
1140619 7722 1212167840 681.00 716.00 641.00 647.00
1140619 7732 126123 41.80 41.80 40.60 40.60
1140619 7736 2284116 104.00 104.00 101.00 102.00
1140619 7740 61738238 218.00 224.50 214.00 216.50
1140619 7749 644130290 613.00 656.00 612.00 656.00
1140619 8011 12379653 20.95 20.95 20.15 20.30
1140619 8016 99717252 201.00 201.00 195.50 195.50
1140619 8021 67033811 35.00 35.20 34.40 35.00
1140619 8028 596072437 144.50 146.00 140.50 140.50
1140619 8033 1376092365 62.10 68.20 62.00 66.00
1140619 8039 49802041 46.90 48.00 46.20 46.20
1140619 8045 30368332 78.80 78.80 72.50 73.90
1140619 8046 134416893 109.50 109.50 105.50 106.50
1140619 8070 128691640 40.30 40.85 39.75 39.75
1140619 8072 249070906 50.00 50.30 47.60 47.60
1140619 8081 93783546 240.00 242.50 240.00 241.00
1140619 8101 102513 16.85 16.85 15.90 15.90
1140619 8103 13803092 46.35 46.80 45.65 45.75
1140619 8104 81526285 39.50 39.65 38.00 38.00
1140619 8105 7826576 12.30 12.35 12.10 12.10
1140619 8110 147172505 13.80 14.30 13.70 14.20
1140619 8112 316007842 50.60 51.00 49.50 51.00
1140619 8112A 1337746 44.00 44.00 44.00 44.00
1140619 8114 169082607 291.00 291.00 281.00 281.50
1140619 8131 14679349 27.70 27.75 26.90 26.95
1140619 8150 31743943 28.65 28.85 28.15 28.30
1140619 8162 385350 39.35 39.35 38.00 38.30
1140619 8163 43366070 38.25 38.25 37.20 37.20
1140619 8201 452186 10.75 10.75 10.45 10.65
1140619 8210 3514288172 463.00 479.00 460.00 473.00
1140619 8213 6033125 30.70 30.80 30.40 30.60
1140619 8215 2810927 23.70 23.95 23.40 23.40
1140619 8222 1015682615 55.60 58.60 54.70 56.00
1140619 8249 124189287 51.10 52.20 50.20 50.40
1140619 8261 19104714 83.50 83.60 82.60 82.70
1140619 8271 59743546 55.80 56.30 53.80 54.00
1140619 8341 6773532 76.80 76.80 76.10 76.30
1140619 8367 1662498 47.80 47.80 47.00 47.20
1140619 8374 57018679 97.80 98.00 95.50 95.50
1140619 8404 7035228 19.90 20.10 19.85 19.95
1140619 8411 1258207 12.95 13.05 12.80 12.90
1140619 8422 40253667 179.50 180.00 179.00 179.00
1140619 8429 2729699 8.03 8.03 7.93 7.94
1140619 8438 923382 29.85 30.05 29.50 29.75
1140619 8442 17572010 83.50 84.60 82.00 82.00
1140619 8443 594535 12.10 12.20 11.95 12.20
1140619 8454 178402921 277.50 277.50 268.00 269.00
1140619 8462 24852499 130.00 130.00 125.00 125.00
1140619 8463 931089 23.40 23.40 23.10 23.10
1140619 8464 264038811 411.50 415.00 398.50 398.50
1140619 8466 1677892 26.25 26.60 26.00 26.00
1140619 8467 11297378 172.00 172.00 168.00 168.50
1140619 8473 6357837 32.85 32.85 31.95 32.15
1140619 8476 1944409 22.55 22.55 22.05 22.10
1140619 8478 30231201 155.00 155.00 148.50 149.00
1140619 8481 1792699 45.50 45.50 44.30 44.60
1140619 8482 19632047 57.50 57.90 57.20 57.20
1140619 8487 1775869 77.80 78.00 76.70 76.70
1140619 8488 115189 11.40 11.50 11.25 11.50
1140619 8499 4915295 142.00 144.00 141.50 142.50
1140619 8926 62158082 46.20 46.40 45.35 45.45
1140619 8940 697773 20.30 20.45 20.05 20.30
1140619 8996 603390125 268.50 270.00 261.00 261.00
1140619 9103 3684927 5.43 5.45 5.17 5.17
1140619 910322 437261 21.70 21.70 21.45 21.45
1140619 9105 55374793 6.15 6.18 6.05 6.06
1140619 910861 78699 6.18 6.18 6.06 6.06
1140619 9110 42180 6.00 6.10 6.00 6.10
1140619 911608 138830 3.00 3.00 2.91 2.91
1140619 911622 84640 4.05 4.05 3.96 4.04
1140619 911868 267208 1.24 1.24 1.22 1.22
1140619 912000 1802225 2.58 2.58 2.53 2.53
1140619 9136 1474876 6.22 6.30 6.04 6.05
1140619 9802 206037378 111.00 112.00 108.50 109.00
1140619 9902 23174439 18.50 18.50 17.70 17.70
1140619 9904 616659829 31.10 31.35 30.25 30.35
1140619 9905 1439672 22.85 22.90 22.80 22.80
1140619 9906 29579571 82.00 82.00 77.00 77.00
1140619 9907 73547489 19.25 19.45 18.90 19.00
1140619 9908 4399274 31.00 31.00 30.80 30.85
1140619 9910 144370163 119.00 119.00 116.00 116.50
1140619 9911 19263079 85.20 86.40 85.20 85.60
1140619 9912 121938 11.95 12.05 11.85 11.95
1140619 9914 150942430 105.00 106.00 102.50 103.00
1140619 9917 160128804 120.50 120.50 118.00 118.00
1140619 9918 518529 39.60 39.85 39.60 39.80
1140619 9919 14639230 18.10 18.10 17.50 17.50
1140619 9921 78920270 109.00 109.00 106.50 106.50
1140619 9924 6518431 47.55 47.55 46.75 46.75
1140619 9925 5458110 41.40 41.50 41.25 41.25
1140619 9926 874900 51.20 51.60 51.20 51.40
1140619 9927 5699353 69.50 70.00 69.40 69.90
1140619 9928 395628 15.60 15.70 15.55 15.60
1140619 9929 115500 14.60 14.60 14.30 14.30
1140619 9930 14749322 76.10 76.60 75.30 75.40
1140619 9931 1505136 36.15 36.15 35.80 35.95
1140619 9933 101799941 26.80 26.80 26.30 26.30
1140619 9934 8951603 10.30 10.35 10.10 10.15
1140619 9935 13961229 24.00 24.00 23.70 23.70
1140619 9937 4581460 62.20 62.50 61.50 62.30
1140619 9938 35802557 54.20 54.60 53.50 53.80
1140619 9939 216886789 158.50 160.50 158.50 160.00
1140619 9940 17074666 26.15 26.15 25.80 25.85
1140619 9941 61315698 103.00 103.50 101.00 101.00
1140619 9941A 306855 51.10 51.10 51.10 51.10
1140619 9942 3492883 114.00 115.00 113.50 113.50
1140619 9943 3371041 76.50 77.30 76.50 77.30
1140619 9944 433275 16.90 16.95 16.70 16.80
1140619 9945 177947119 30.60 30.70 30.00 30.15
1140619 9946 4647611 21.45 21.45 20.90 20.90
1140619 9955 53466400 30.35 30.85 30.10 30.50
1140619 9958 1530741594 229.50 234.50 225.50 228.50
上市股票除權除息預告
證券代號 證券名稱 除權息日
00710B 復華彭博非投等債 1140618
00711B 復華彭博新興債 1140618
00712 復華富時不動產 1140618
00713 元大台灣高息低波 1140620
00728 第一金工業30 1140619
00730 富邦臺灣優質高息 1140617
00896 中信綠能及電動車 1140617
00900 富邦特選高股息30 1140617
00907 永豐優息存股 1140624
00915 凱基優選高股息30 1140617
00916 國泰全球品牌50 1140617
00918 大華優利高填息30 1140619
00919 群益台灣精選高息 1140617
00921 兆豐龍頭等權重 1140617
00929 復華台灣科技優息 1140618
00934 中信成長高股息 1140617
00939 統一台灣高息動能 1140701
00945B 凱基美國非投等債 1140617
00946 群益科技高息成長 1140703
00952 凱基台灣AI50 1140617
00953B 群益優選非投等債 1140703
00963 中信全球高股息 1140617
00964 中信亞太高股息 1140617
00972 野村日本動能高息 1140617
1101 台泥 1140702
1101B 台泥乙特 1140702
1102 亞泥 1140717
1104 環泥 1140625
1213 大飲 1140626
1218 泰山 1140626
1233 天仁 1140716
1234 黑松 1140630
1236 宏亞 1140710
1313 聯成 1140626
1319 東陽 1140620
1326 台化 1140701
1423 利華 1140617
1437 勤益控 1140731
1452 宏益 1140703
1476 儒鴻 1140710
1504 東元 1140619
1521 大億 1140627
1525 江申 1140626
1530 亞崴 1140702
1618 合機 1140818
1707 葡萄王 1140623
1711 永光 1140619
1725 元禎 1140701
1726 永記 1140716
1730 花仙子 1140703
1731 美吾華 1140630
1735 日勝化 1140619
1752 南光 1140703
1789 神隆 1140703
1806 冠軍 1140703
1810 和成 1140702
1817 凱撒衛 1140630
1904 正隆 1140619
1906 寶隆 1140703
2029 盛餘 1140715
2030 彰源 1140701
2031 新光鋼 1140619
2032 新鋼 1140627
2069 運錩 1140620
2103 台橡 1140701
2106 建大 1140617
2114 鑫永銓 1140624
2115 六暉-KY 1140617
2207 和泰車 1140702
2302 麗正 1140617
2303 聯電 1140624
2308 台達電 1140617
2312 金寶 1140701
2317 鴻海 1140702
2328 廣宇 1140627
2329 華泰 1140626
2347 聯強 1140623
2353 宏碁 1140619
2354 鴻準 1140702
2357 華碩 1140626
2359 所羅門 1140710
2360 致茂 1140620
2362 藍天 1140624
2368 金像電 1140624
2376 技嘉 1140730
2382 廣達 1140630
2385 群光 1140617
2387 精元 1140624
2388 威盛 1140620
2397 友通 1140625
2405 輔信 1140703
2412 中華電 1140703
2415 錩新 1140703
2417 圓剛 1140707
2423 固緯 1140619
2432 倚天酷碁-創 1140703
2433 互盛電 1140703
2436 偉詮電 1140626
2450 神腦 1140619
2453 凌群 1140710
2455 全新 1140620
2459 敦吉 1140618
2464 盟立 1140703
2478 大毅 1140626
2480 敦陽科 1140618
2486 一詮 1140626
2501 國建 1140710
2504 國產 1140624
2506 太設 1140619
2545 皇翔 1140617
2603 長榮 1140619
2606 裕民 1140618
2609 陽明 1140709
2611 志信 1140702
2615 萬海 1140624
2634 漢翔 1140709
2723 美食-KY 1140623
2727 王品 1140703
2753 八方雲集 1140623
2816 旺旺保 1140617
2820 華票 1140630
2850 新產 1140627
2851 中再保 1140627
2881 富邦金 1140701
2881A 富邦特 1140701
2881B 富邦金乙特 1140701
2881C 富邦金丙特 1140701
2882 國泰金 1140630
2882A 國泰特 1140630
2882B 國泰金乙特 1140630
2883 凱基金 1140630
2883B 凱基金乙特 1140630
2885 元大金 1140701
2903 遠百 1140624
2904 匯僑 1140707
2906 高林 1140715
3005 神基 1140626
3010 華立 1140623
3019 亞光 1140624
3026 禾伸堂 1140623
3035 智原 1140617
3036 文曄 1140630
3036A 文曄甲特 1140630
3037 欣興 1140710
3040 遠見 1140627
3044 健鼎 1140710
3046 建碁 1140703
3090 日電貿 1140703
3094 聯傑 1140619
3130 一零四 1140710
3138 耀登 1140624
3150 鈺寶-創 1140619
3168 眾福科 1140618
3311 閎暉 1140619
3338 泰碩 1140702
3413 京鼎 1140620
3416 融程電 1140630
3447 展達 1140624
3450 聯鈞 1140623
3515 華擎 1140626
3557 嘉威 1140626
3583 辛耘 1140630
3591 艾笛森 1140703
3592 瑞鼎 1140703
3669 圓展 1140627
3705 永信 1140624
3708 上緯投控 1140703
3711 日月光投控 1140702
3714 富采 1140625
4119 旭富 1140701
4137 麗豐-KY 1140703
4164 承業醫 1140626
4545 銘鈺 1140624
4555 氣立 1140627
4571 鈞興-KY 1140624
4720 德淵 1140709
4739 康普 1140625
4755 三福化 1140627
4766 南寶 1140619
4904 遠傳 1140709
4906 正文 1140703
4915 致伸 1140619
4938 和碩 1140617
4952 凌通 1140625
4961 天鈺 1140701
4977 眾達-KY 1140702
5285 界霖 1140701
5306 桂盟 1140630
5434 崇越 1140701
5515 建國 1140703
5519 隆大 1140617
5522 遠雄 1140626
5533 皇鼎 1140626
5876 上海商銀 1140701
6005 群益證 1140617
6024 群益期 1140618
6120 達運 1140717
6136 富爾特 1140704
6166 凌華 1140710
6176 瑞儀 1140620
6184 大豐電 1140624
6201 亞弘電 1140804
6205 詮欣 1140625
6213 聯茂 1140703
6214 精誠 1140624
6285 啟碁 1140702
6288 聯嘉 1140626
6405 悅城 1140716
6409 旭隼 1140710
6414 樺漢 1140627
6438 迅得 1140619
6449 鈺邦 1140623
6472 保瑞 1140620
6477 安集 1140627
6505 台塑化 1140625
6526 達發 1140703
6531 愛普* 1140618
6558 興能高 1140624
6579 研揚 1140626
6585 鼎基 1140630
6592 和潤企業 1140626
6592A 和潤企業甲特 1140626
6592B 和潤企業乙特 1140626
6625 必應 1140619
6655 科定 1140630
6669 緯穎 1140624
6672 騰輝電子-KY 1140627
6754 匯僑設計 1140701
6768 志強-KY 1140623
6771 平和環保-創 1140626
6776 展碁國際 1140703
6789 采鈺 1140627
6792 詠業 1140620
6862 三集瑞-KY 1140702
6890 來億-KY 1140626
6924 榮惠-KY創 1140626
6957 裕慶-KY 1140703
6962 奕力-KY 1140729
6988 威力暘-創 1140702
7631 聚賢研發-創 1140627
7631 聚賢研發-創 1140929
7736 虎山 1140630
8011 台通 1140617
8021 尖點 1140703
8028 昇陽半導體 1140618
8045 達運光電 1140703
8046 南電 1140703
8070 長華* 1140619
8081 致新 1140630
8112 至上 1140625
8112A 至上甲特 1140625
8114 振樺電 1140627
8150 南茂 1140627
8162 微矽電子-創 1140618
8163 達方 1140620
8210 勤誠 1140626
8213 志超 1140731
8341 日友 1140625
8462 柏文 1140630
8476 台境* 1140630
8482 商億-KY 1140702
8926 台汽電 1140701
8996 高力 1140619
910861 神州-DR 1140703
9904 寶成 1140703
9905 大華 1140710
9917 中保科 1140624
9931 欣高 1140623
9934 成霖 1140623
9935 慶豐富 1140702
9939 宏全 1140702
9944 新麗 1140625

開放資料查詢/數據分析

開放資料轉換/程式資料API串接