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 (2025/05/14)
證券代號 證券名稱 開盤價 最高價 最低價 收盤價 漲跌價差
1140515 0050 2235290336 182.90 182.90 182.00 182.50
1140515 0051 2567338 73.05 73.25 72.70 73.10
1140515 0052 44625150 177.65 177.65 176.50 176.85
1140515 0053 1392895 97.20 97.20 96.50 96.75
1140515 0055 4366123 27.86 27.97 27.60 27.93
1140515 0056 1197340829 34.48 34.49 34.26 34.39
1140515 0057 3130314 136.10 136.10 135.85 136.10
1140515 0061 2012835 18.35 18.41 18.22 18.27
1140515 006203 185235 84.70 84.70 84.70 84.70
1140515 006204 663751 109.90 109.90 108.95 109.85
1140515 006205 5938004 31.55 31.66 31.35 31.37
1140515 006206 3462744 30.66 30.93 30.34 30.34
1140515 006207 1977157 23.90 23.90 23.69 23.70
1140515 006208 686842112 107.40 107.45 106.80 107.30
1140515 00625K
1140515 00631L 1171620491 198.25 199.35 196.80 197.55
1140515 00632R 754168314 22.96 23.04 22.90 22.97
1140515 00633L 159144964 39.39 39.40 39.05 39.05
1140515 00634R 118890 3.72 3.72 3.71 3.72
1140515 00635U 229660381 35.18 35.28 34.66 34.73
1140515 00636 21733583 22.36 22.39 22.20 22.23
1140515 00636K 1480 7.40 7.40 7.40 7.40
1140515 00637L 679998681 15.72 15.76 15.54 15.54
1140515 00638R 3839622 7.73 7.73 7.71 7.73
1140515 00639 15068568 11.05 11.06 10.88 10.88
1140515 00640L 22040217 50.40 50.50 50.05 50.30
1140515 00641R 4258996 5.85 5.86 5.83 5.86
1140515 00642U 68613283 15.03 15.03 14.82 14.88
1140515 00643 20032429 12.27 12.27 12.08 12.10
1140515 00643K
1140515 00645 12287358 37.95 37.98 37.80 37.88
1140515 00646 116990311 55.80 55.80 55.40 55.40
1140515 00647L 13581154 87.75 87.85 87.55 87.55
1140515 00648R 5694107 5.00 5.00 4.97 4.99
1140515 00650L 184108413 14.62 14.71 14.41 14.42
1140515 00651R 8050166 5.98 6.01 5.96 6.01
1140515 00652 11204357 36.48 36.48 36.07 36.35
1140515 00653L 19948070 56.10 56.60 55.50 56.45
1140515 00654R 530650 6.40 6.42 6.37 6.38
1140515 00655L 67062049 27.18 27.23 26.99 27.00
1140515 00656R 1946024 6.86 6.86 6.84 6.86
1140515 00657 3733657 44.31 44.35 44.19 44.33
1140515 00657K 2956 14.78 14.78 14.78 14.78
1140515 00660 2475555 39.08 39.09 38.92 38.92
1140515 00661 6690199 48.40 48.45 48.25 48.38
1140515 00662 159569871 82.80 82.80 82.55 82.55
1140515 00663L 7523862 181.50 182.00 180.35 180.70
1140515 00664R 60465291 3.71 3.72 3.69 3.72
1140515 00665L 325032796 10.04 10.08 9.88 9.89
1140515 00666R 5996250 9.58 9.58 9.50 9.57
1140515 00668 8121704 46.28 46.28 46.02 46.03
1140515 00668K 3066 15.33 15.33 15.33 15.33
1140515 00669R 13599458 6.43 6.44 6.42 6.43
1140515 00670L 276586459 122.60 122.80 122.05 122.05
1140515 00671R 26686074 3.39 3.39 3.37 3.39
1140515 00673R 197331619 7.49 7.58 7.48 7.57
1140515 00674R 91137013 7.93 8.08 7.92 8.07
1140515 00675L 328259027 78.90 79.30 78.35 78.70
1140515 00676R 19580885 12.58 12.62 12.54 12.60
1140515 00678 9541495 23.20 23.23 23.10 23.13
1140515 00680L 572201740 6.88 6.89 6.86 6.87
1140515 00681R 730800 21.52 21.53 21.48 21.49
1140515 00682U 191116 20.46 20.46 20.45 20.46
1140515 00683L 7362720 21.41 21.43 21.37 21.41
1140515 00684R 9725634 15.54 15.58 15.52 15.55
1140515 00685L 51716302 70.90 71.20 70.45 70.75
1140515 00686R 8187390 2.25 2.27 2.25 2.26
1140515 00688L 269486479 6.86 6.87 6.84 6.85
1140515 00689R 3390646 22.07 22.10 22.05 22.06
1140515 00690 29006086 33.11 33.18 33.01 33.11
1140515 00692 42540633 42.53 42.54 42.33 42.43
1140515 00693U 5147132 20.36 20.38 20.33 20.34
1140515 00700 20103830 16.73 16.81 16.61 16.61
1140515 00701 10088033 27.60 27.77 27.58 27.75
1140515 00702 3288064 22.20 22.20 22.10 22.10
1140515 00703 2397077 18.77 18.80 18.62 18.62
1140515 00706L 86982405 6.23 6.26 6.21 6.24
1140515 00707R
1140515 00708L 545724165 53.20 53.45 51.50 51.60
1140515 00709 9546431 31.05 31.05 30.93 30.94
1140515 00710B 3483161 18.55 18.55 18.39 18.39
1140515 00711B 1712079 14.77 14.77 14.66 14.66
1140515 00712 271708723 8.65 8.65 8.58 8.60
1140515 00713 475372116 51.70 52.10 51.60 52.05
1140515 00714 4390772 19.25 19.25 19.07 19.09
1140515 00715L 692117172 10.10 10.10 9.81 9.87
1140515 00717 440972 14.12 14.12 14.10 14.11
1140515 00728 2214420 30.03 30.16 29.98 30.06
1140515 00730 8075964 22.23 22.38 22.20 22.33
1140515 00731 46318500 66.60 66.90 66.55 66.85
1140515 00733 67973626 39.93 40.35 39.75 40.20
1140515 00735 5093432 31.41 31.50 31.39 31.48
1140515 00736 2617265 23.44 23.44 23.23 23.23
1140515 00737 4204624 30.10 30.14 30.02 30.02
1140515 00738U 56566509 27.52 27.53 27.05 27.06
1140515 00739 607024 21.50 21.54 21.34 21.34
1140515 00752 172952706 23.31 23.45 23.06 23.06
1140515 00753L 335750340 10.22 10.29 10.05 10.05
1140515 00757 259211552 98.20 98.25 97.75 97.80
1140515 00762 14782652 63.85 63.85 63.55 63.65
1140515 00763U 8226200 26.56 26.56 26.27 26.27
1140515 00770 34128276 43.72 43.80 43.55 43.55
1140515 00771 717470 15.55 15.55 15.45 15.48
1140515 00775B 90294 29.99 30.01 29.99 30.01
1140515 00783 1554720 18.54 18.54 18.35 18.35
1140515 00830 296072499 38.74 38.75 38.46 38.46
1140515 00850 36349844 42.78 42.86 42.60 42.75
1140515 00851 2575377 46.44 46.44 46.40 46.40
1140515 00852L 11251542 23.44 23.45 23.39 23.39
1140515 00861 6277392 41.24 41.59 41.04 41.11
1140515 00865B 26009555 44.41 44.45 44.18 44.18
1140515 00875 3671548 36.96 36.97 36.78 36.78
1140515 00876 937617 35.14 35.35 35.12 35.20
1140515 00878 2247103174 21.29 21.30 21.20 21.23
1140515 00881 112644947 22.61 22.62 22.44 22.53
1140515 00882 105325234 12.75 12.76 12.63 12.63
1140515 00885 27451770 11.73 11.74 11.54 11.59
1140515 00891 143328555 16.91 16.95 16.81 16.92
1140515 00892 18574406 16.00 16.06 15.92 15.97
1140515 00893 57377203 23.05 23.10 22.99 23.07
1140515 00894 40554945 18.93 18.93 18.80 18.87
1140515 00895 50007445 29.37 29.47 29.29 29.29
1140515 00896 11110295 15.70 15.70 15.58 15.63
1140515 00897 6117887 6.17 6.17 6.13 6.14
1140515 00898 5767916 5.76 5.84 5.66 5.70
1140515 00899 1783379 13.80 13.80 13.73 13.75
1140515 00900 118414484 13.35 13.42 13.32 13.36
1140515 00901 4523489 19.20 19.27 19.13 19.22
1140515 00902 8390734 7.89 7.93 7.78 7.78
1140515 00903 2328667 13.87 13.96 13.85 13.85
1140515 00904 6404512 16.99 17.04 16.89 16.95
1140515 00905 38866709 13.04 13.10 13.01 13.06
1140515 00907 24095258 15.21 15.27 15.16 15.24
1140515 00908 8610011 12.60 12.60 12.46 12.46
1140515 00909 103359452 28.70 28.70 28.42 28.42
1140515 00910 15103279 26.78 27.00 26.78 26.95
1140515 00911 2166807 23.42 23.42 23.19 23.22
1140515 00912 8666208 17.89 18.00 17.85 17.89
1140515 00913 2592587 19.12 19.12 19.05 19.09
1140515 00915 82756598 23.25 23.35 23.21 23.33
1140515 00916 9397829 23.50 23.50 23.25 23.27
1140515 00917 5145811 21.19 21.19 21.11 21.11
1140515 00918 257586731 22.27 22.35 22.24 22.31
1140515 00919 1075755972 22.40 22.55 22.38 22.52
1140515 00920 913645 12.11 12.11 12.07 12.08
1140515 00921 8349070 16.89 16.94 16.86 16.88
1140515 00922 102176847 19.98 19.99 19.87 19.95
1140515 00923 52716862 20.29 20.29 20.18 20.26
1140515 00924 65841953 23.46 23.46 23.35 23.35
1140515 00925 344882 16.55 16.55 16.27 16.44
1140515 00926 16576737 20.07 20.07 20.00 20.01
1140515 00927 28874855 16.90 16.91 16.80 16.85
1140515 00929 363927624 17.79 17.87 17.72 17.85
1140515 00930 32959232 17.21 17.27 17.17 17.24
1140515 00932 30029043 14.39 14.42 14.34 14.39
1140515 00934 71295723 17.80 17.91 17.77 17.86
1140515 00935 44763872 20.55 20.56 20.42 20.49
1140515 00936 31482439 14.63 14.70 14.60 14.61
1140515 00938 12623281 13.84 13.92 13.82 13.92
1140515 00939 71975234 13.95 14.00 13.92 13.99
1140515 00940 211397841 9.15 9.20 9.14 9.17
1140515 00941 18521259 12.90 12.93 12.82 12.85
1140515 00943 2917615 13.85 13.88 13.81 13.84
1140515 00944 7965367 14.23 14.25 14.18 14.22
1140515 00945B 244641071 13.97 13.98 13.90 13.90
1140515 00946 35853375 9.05 9.08 9.01 9.02
1140515 00947 36945534 13.05 13.05 12.94 12.96
1140515 00949 50654683 15.47 15.47 15.34 15.40
1140515 00951 28538173 7.62 7.62 7.50 7.58
1140515 00952 12333904 9.20 9.24 9.18 9.18
1140515 00953B 306406030 9.35 9.35 9.28 9.30
1140515 00954 7613975 8.02 8.02 7.89 7.98
1140515 00956 3746701 9.43 9.43 9.35 9.37
1140515 00960 48489768 14.02 14.12 14.01 14.07
1140515 00961 1366987 9.58 9.59 9.53 9.53
1140515 00962 6950290 9.14 9.20 9.12 9.13
1140515 00963 12971554 10.05 10.05 9.99 10.00
1140515 00964 20868185 9.74 9.78 9.74 9.76
1140515 00965 63222042 17.10 17.16 17.06 17.14
1140515 00971 14565502 13.60 13.60 13.51 13.52
1140515 00972 30912816 14.80 14.82 14.71 14.78
1140515 009800 39897003 9.00 9.01 8.95 8.95
1140515 009801 73843918 8.94 8.97 8.92 8.93
1140515 009802 78494772 9.45 9.47 9.39 9.47
1140515 009803 36507364 9.77 9.79 9.72 9.75
1140515 009804 28799893 11.11 11.12 11.06 11.10
1140515 009805 83088349 10.10 10.12 10.07 10.12
1140515 00980A 180273031 10.72 10.73 10.65 10.71
1140515 01001T 793795 12.90 12.90 12.80 12.80
1140515 01002T 2435684 14.99 14.99 14.82 14.92
1140515 01004T
1140515 01007T 1548540 15.18 15.18 15.18 15.18
1140515 01009T 105000 7.00 7.00 7.00 7.00
1140515 01010T 139940 10.00 10.00 9.99 10.00
1140515 020000
1140515 020011
1140515 020012
1140515 020018 397550 24.95 24.95 24.80 24.80
1140515 020019 38060 19.03 19.03 19.03 19.03
1140515 02001L 854930 21.47 21.47 21.21 21.32
1140515 02001R 132790 1.41 1.42 1.41 1.42
1140515 02001S
1140515 020020 255090 11.63 11.64 11.55 11.64
1140515 020028 25780 8.60 8.60 8.58 8.60
1140515 020029 279010 9.30 9.31 9.30 9.30
1140515 020030
1140515 020031 132910 5.77 5.78 5.77 5.78
1140515 020032
1140515 020034 975730 7.43 7.48 7.43 7.48
1140515 020036
1140515 020037 13840 6.92 6.92 6.92 6.92
1140515 020038 46180 7.69 7.70 7.69 7.70
1140515 020039 86920 6.69 6.70 6.66 6.70
1140515 1101 296083938 30.40 30.40 30.10 30.10
1140515 1101B 210326 48.20 48.20 48.10 48.15
1140515 1102 276522482 44.90 45.00 44.20 44.25
1140515 1103 2050198 15.80 15.85 15.65 15.70
1140515 1104 4383508 29.35 29.35 29.15 29.15
1140515 1108 3233320 15.30 15.30 15.20 15.30
1140515 1109 4789538 17.40 17.55 17.05 17.20
1140515 1110 3939464 19.35 19.50 19.15 19.40
1140515 1201 3720465 17.00 17.10 16.85 16.90
1140515 1203 2217219 40.25 40.55 40.25 40.45
1140515 1210 99310053 60.10 60.80 60.00 60.80
1140515 1213 1136314 14.10 14.30 13.40 14.30
1140515 1215 111609131 109.00 111.00 108.50 111.00
1140515 1216 1139416143 78.80 79.60 78.00 79.50
1140515 1217 4842059 11.20 11.25 11.15 11.20
1140515 1218 18483928 21.45 21.60 21.30 21.35
1140515 1219 18450616 15.45 15.50 15.25 15.35
1140515 1220 3984638 14.60 14.70 14.60 14.65
1140515 1227 20158916 35.85 36.00 35.50 35.50
1140515 1229 63311309 46.90 47.20 46.65 46.75
1140515 1231 30077729 140.00 140.00 137.50 137.50
1140515 1232 17859362 163.00 163.50 161.50 163.00
1140515 1233 197209 32.85 32.90 32.60 32.60
1140515 1234 5144739 41.20 41.40 41.15 41.15
1140515 1235 655666 108.00 108.00 103.50 103.50
1140515 1236 518204 21.90 21.95 21.85 21.85
1140515 1256 801808 120.50 122.00 120.50 121.50
1140515 1301 262335542 36.90 36.95 36.45 36.70
1140515 1303 245916293 31.90 31.90 31.40 31.45
1140515 1304 10349063 10.45 10.50 10.25 10.30
1140515 1305 5613417 11.55 11.55 11.35 11.40
1140515 1307 65079706 40.40 40.45 39.80 39.80
1140515 1308 5596389 12.65 12.65 12.50 12.55
1140515 1309 9307350 12.35 12.35 12.00 12.05
1140515 1310 4515600 9.14 9.14 8.99 8.99
1140515 1312 59908753 11.25 11.25 10.90 11.05
1140515 1312A 555950 23.30 23.30 23.10 23.15
1140515 1313 10821734 8.63 8.63 8.45 8.50
1140515 1314 59779629 7.44 7.44 7.30 7.30
1140515 1315 556409 66.20 66.20 66.10 66.20
1140515 1316 128380855 15.65 15.85 15.35 15.40
1140515 1319 446246288 132.50 134.00 130.00 134.00
1140515 1321 3499478 36.20 36.25 36.00 36.15
1140515 1323 1546466 20.50 20.80 20.50 20.75
1140515 1324 228574 11.50 11.50 11.45 11.45
1140515 1325 46840409 28.30 29.40 28.10 28.95
1140515 1326 145546058 26.05 26.10 25.70 25.70
1140515 1337 3283431 6.65 6.70 6.37 6.40
1140515 1338 4223414 25.00 25.20 24.70 24.70
1140515 1339 2347806 52.60 53.00 51.70 52.10
1140515 1340 362067 7.39 7.49 7.39 7.44
1140515 1341 712728 64.40 65.20 64.40 64.70
1140515 1342 8221910 95.00 95.20 94.20 95.00
1140515 1402 597236584 33.70 33.80 32.30 32.30
1140515 1409 15976664 13.10 13.15 12.95 13.00
1140515 1410 1320901 36.55 37.00 36.50 36.80
1140515 1413 130350 11.85 11.85 11.85 11.85
1140515 1414 6168758 19.80 19.85 19.45 19.65
1140515 1416 2738064 12.70 12.70 12.50 12.65
1140515 1417 1687883 8.20 8.23 7.96 8.05
1140515 1418 800531 22.70 22.95 22.70 22.90
1140515 1419 1429909 43.30 43.35 43.15 43.35
1140515 1423 1024552 35.70 35.70 34.90 35.50
1140515 1432 7150547 17.10 17.95 17.10 17.90
1140515 1434 8307318 17.40 17.40 17.15 17.40
1140515 1435 35128 34.15 34.15 34.15 34.15
1140515 1436 21155971 122.00 123.00 122.00 122.00
1140515 1437 3006616 32.35 32.40 32.15 32.25
1140515 1438 785603 46.00 46.00 44.75 45.20
1140515 1439 600195 31.55 31.55 30.75 31.25
1140515 1440 23766498 14.15 14.30 14.00 14.00
1140515 1441 434116 13.20 13.25 13.00 13.20
1140515 1442 140904408 68.60 69.90 67.70 68.60
1140515 1443 344720 31.35 31.65 31.20 31.20
1140515 1444 8864741 7.45 7.45 7.25 7.28
1140515 1445 1421757 14.75 14.95 14.75 14.85
1140515 1446 8764253 27.30 27.55 27.15 27.25
1140515 1447 1707958 6.50 6.50 6.41 6.41
1140515 1449 3691286 14.40 14.45 14.15 14.15
1140515 1451 6962124 20.20 20.20 19.85 19.95
1140515 1452 396211 12.70 12.70 12.65 12.65
1140515 1453 2029545 15.20 15.25 15.05 15.10
1140515 1454 129184 14.45 14.45 14.20 14.20
1140515 1455 3026576 9.50 9.57 9.48 9.55
1140515 1456 235114 13.90 13.90 13.70 13.90
1140515 1457 1608703 17.95 18.05 17.80 18.00
1140515 1459 1134634 12.15 12.45 12.00 12.10
1140515 1460 3902564 6.83 6.89 6.76 6.88
1140515 1463 7086967 22.65 22.65 22.10 22.20
1140515 1464 15280872 14.10 14.25 13.95 14.05
1140515 1465 701215 13.80 13.80 13.65 13.70
1140515 1466 32230287 16.55 17.50 16.50 16.80
1140515 1467 2814099 9.10 9.12 9.07 9.09
1140515 1468 482700 14.30 14.30 14.10 14.20
1140515 1470 335994 25.30 26.20 25.30 25.90
1140515 1471 14235698 11.05 11.20 10.65 10.80
1140515 1472 11485154 101.00 103.50 100.50 102.00
1140515 1473 7315750 30.75 30.85 30.20 30.35
1140515 1474 2035354 13.80 13.85 13.45 13.55
1140515 1475 1232428 46.25 46.25 45.50 45.50
1140515 1476 472321353 456.50 467.00 453.00 458.50
1140515 1477 277158943 284.00 284.00 278.50 284.00
1140515 1503 336799750 168.00 170.00 165.50 167.50
1140515 1504 305276566 52.40 53.10 52.00 53.10
1140515 1506 1215446 12.15 12.15 11.90 12.00
1140515 1512 1831061 9.30 9.40 8.86 9.10
1140515 1513 635738823 142.50 144.50 141.00 144.00
1140515 1514 435005294 108.00 109.50 106.50 107.50
1140515 1515 16155151 31.25 31.30 30.70 30.90
1140515 1516 4619820 18.25 18.55 18.25 18.30
1140515 1517 985955 11.80 11.80 11.65 11.75
1140515 1519 1841268722 490.00 500.00 483.00 495.00
1140515 1521 591084 27.85 27.90 27.75 27.90
1140515 1522 45534130 48.65 48.95 48.30 48.45
1140515 1522A 190200 47.30 48.00 47.30 47.50
1140515 1524 89906296 33.80 33.85 33.40 33.50
1140515 1525 908874 67.60 67.60 65.00 65.00
1140515 1526 1697508 22.75 23.05 22.75 22.90
1140515 1527 8914428 38.40 38.75 38.30 38.60
1140515 1528 31080041 14.10 14.40 14.00 14.15
1140515 1529 28070897 25.90 26.10 25.35 26.10
1140515 1530 6394613 31.30 31.85 30.50 31.85
1140515 1531 2791867 13.30 13.60 13.25 13.45
1140515 1532 21865243 27.35 27.40 26.95 26.95
1140515 1533 4067914 31.20 31.45 30.50 30.95
1140515 1535 1064796 55.80 55.80 55.70 55.70
1140515 1536 1544056942 64.40 68.00 64.00 66.00
1140515 1537 10776012 144.00 145.00 144.00 144.00
1140515 1538 408841 29.00 29.00 29.00 29.00
1140515 1539 1925322 20.25 20.45 20.05 20.05
1140515 1540 31660027 32.25 33.10 32.25 32.35
1140515 1541 178770 27.80 28.10 27.80 28.10
1140515 1558 6704783 100.50 100.50 99.60 99.60
1140515 1560 2170719866 278.50 297.00 277.00 295.00
1140515 1563 24988645 62.20 62.50 61.30 61.30
1140515 1568 2189393 25.60 25.75 25.40 25.70
1140515 1582 68609148 80.00 80.00 78.80 79.20
1140515 1583 3111434 59.10 60.00 59.10 59.80
1140515 1587 2684289 31.50 31.70 31.30 31.65
1140515 1589 2878618 30.40 30.60 30.10 30.20
1140515 1590 746140165 944.00 950.00 930.00 937.00
1140515 1597 530538661 91.50 94.10 90.00 91.00
1140515 1598 9645239 23.20 23.55 22.95 23.35
1140515 1603 26825452 36.50 38.20 36.50 37.55
1140515 1604 13180462 26.80 27.15 26.80 27.15
1140515 1605 306782533 22.75 23.10 22.30 22.70
1140515 1608 50058551 25.30 25.70 24.95 25.50
1140515 1609 172319284 37.85 38.45 37.50 38.15
1140515 1611 3482953 14.05 14.05 13.90 14.00
1140515 1612 27977038 32.95 33.45 32.80 33.00
1140515 1614 2470196 39.30 39.30 38.80 38.85
1140515 1615 7059929 52.60 53.00 52.10 52.20
1140515 1616 366259612 25.15 27.40 25.15 26.80
1140515 1617 12084866 17.25 18.05 17.20 17.80
1140515 1618 843595985 47.15 49.30 46.10 49.30
1140515 1626 449720 12.70 12.90 12.50 12.80
1140515 1702 27675863 48.20 48.25 47.65 47.70
1140515 1707 31218311 136.00 136.00 134.00 134.50
1140515 1708 46095616 36.75 36.75 36.25 36.25
1140515 1709 6627241 17.95 18.15 17.95 17.95
1140515 1710 10233383 14.00 14.00 13.75 13.85
1140515 1711 9961923 17.30 17.35 17.10 17.15
1140515 1712 11069938 42.25 42.25 41.95 41.95
1140515 1713 8059877 53.90 53.90 53.30 53.30
1140515 1714 19129246 8.40 8.40 8.22 8.27
1140515 1717 36746999 26.60 26.65 26.10 26.10
1140515 1718 10695504 6.71 6.71 6.58 6.61
1140515 1720 4333239 58.60 58.60 58.30 58.40
1140515 1721 5920499 12.75 12.75 12.45 12.45
1140515 1722 78804720 55.00 55.10 54.30 54.50
1140515 1723 20886133 93.60 94.30 93.20 93.70
1140515 1725 829415 30.50 30.70 30.50 30.60
1140515 1726 833531 77.20 77.70 76.50 76.50
1140515 1727 2450372 25.00 25.45 24.55 24.75
1140515 1730 8033925 56.80 57.50 56.80 57.00
1140515 1731 2463477 22.75 22.90 22.70 22.70
1140515 1732 12231697 25.30 26.20 25.30 25.70
1140515 1733 6377619 31.25 31.70 31.25 31.60
1140515 1734 6788312 32.50 32.75 32.30 32.45
1140515 1735 1691597 17.00 17.00 16.45 16.60
1140515 1736 52540330 164.50 167.00 163.00 166.50
1140515 1737 1995475 32.65 32.80 32.60 32.70
1140515 1752 3388766 36.90 37.00 36.65 36.70
1140515 1760 9139050 71.60 71.60 70.00 70.50
1140515 1762 1210701 28.85 28.85 28.60 28.85
1140515 1773 24910054 142.00 142.50 140.00 140.00
1140515 1776 404251 18.15 18.40 18.15 18.40
1140515 1783 1733539 41.70 42.05 41.70 41.85
1140515 1786 36432746 98.70 98.80 96.30 97.00
1140515 1789 14704046 19.20 19.20 18.65 18.65
1140515 1795 224669177 227.50 227.50 223.50 224.50
1140515 1802 38866870 14.80 14.80 14.60 14.60
1140515 1805 1239296 14.70 14.75 14.55 14.70
1140515 1806 11309936 11.30 11.40 11.10 11.10
1140515 1808 40948330 32.40 32.40 31.50 31.60
1140515 1809 5523185 16.90 16.95 16.50 16.65
1140515 1810 28062900 17.65 17.90 17.45 17.55
1140515 1817 2082582 44.70 44.70 44.55 44.60
1140515 1903 13092584 53.50 53.80 52.10 52.40
1140515 1904 9195361 18.65 18.65 18.45 18.45
1140515 1905 9231280 13.95 13.95 13.75 13.75
1140515 1906 312778 13.00 13.10 12.95 13.10
1140515 1907 48399670 28.00 28.10 27.20 27.35
1140515 1909 7990394 9.64 9.68 9.57 9.57
1140515 2002 482112185 21.40 21.45 21.00 21.30
1140515 2002A 1495911 40.30 40.35 40.30 40.30
1140515 2006 47363521 66.50 66.90 66.20 66.20
1140515 2007 1783980 8.45 8.45 8.37 8.39
1140515 2008 56325 25.85 25.85 25.80 25.80
1140515 2009 32484564 35.45 35.45 34.60 34.85
1140515 2010 29780906 20.45 20.55 20.25 20.25
1140515 2012 48002 20.85 20.85 20.85 20.85
1140515 2013 3339276 44.90 44.90 44.50 44.80
1140515 2014 53287375 16.90 16.90 16.65 16.85
1140515 2015 9093805 61.10 61.50 60.80 61.20
1140515 2017 2452604 10.65 10.65 10.30 10.30
1140515 2020 9948155 28.85 28.85 28.55 28.60
1140515 2022 2797423 8.51 8.51 8.28 8.32
1140515 2023 24760127 15.90 15.90 15.50 15.50
1140515 2024 16232
1140515 2025 2662812 15.55 16.00 15.50 15.60
1140515 2027 923253035 38.50 38.50 37.50 37.55
1140515 2028 1425736 19.20 19.25 18.80 18.85
1140515 2029 4751612 24.90 25.00 24.70 24.80
1140515 2030 1786214 16.00 16.00 15.65 15.65
1140515 2031 18098696 43.80 43.80 43.05 43.50
1140515 2032 4693815 17.25 17.25 16.75 16.75
1140515 2033 880634 18.45 18.45 18.10 18.30
1140515 2034 73466560 24.50 24.65 23.40 23.50
1140515 2038 7112732 17.00 17.00 16.50 16.55
1140515 2049 2654752594 241.00 250.50 239.00 243.00
1140515 2059 1523065365 1970.00 2000.00 1940.00 2000.00
1140515 2062 9730915 26.80 26.80 26.25 26.30
1140515 2069 3119591 17.10 17.10 16.85 16.90
1140515 2101 62023116 42.05 42.05 41.30 41.70
1140515 2102 56520748 21.45 22.05 20.85 21.40
1140515 2103 9349081 19.40 19.55 19.25 19.25
1140515 2104 15463128 11.95 11.95 11.75 11.85
1140515 2105 140820071 51.80 51.90 51.40 51.50
1140515 2106 7741527 24.95 24.95 24.55 24.55
1140515 2107 8578488 26.40 26.55 26.30 26.35
1140515 2108 9324675 27.20 27.45 27.00 27.00
1140515 2109 7801657 17.65 17.65 17.40 17.55
1140515 2114 3069427 93.00 93.00 92.50 93.00
1140515 2115 580700 29.10 29.20 29.00 29.00
1140515 2201 66204154 39.75 40.00 39.20 39.20
1140515 2204 148064160 73.10 74.90 73.10 74.90
1140515 2206 38162191 70.70 71.00 70.40 70.40
1140515 2207 145052022 642.00 643.00 624.00 624.00
1140515 2208 19541249 16.80 16.90 16.70 16.85
1140515 2211 62084128 89.00 89.90 88.10 89.00
1140515 2227 2595282 61.60 61.60 60.90 61.50
1140515 2228 20134481 97.40 97.90 96.40 97.00
1140515 2231 13985767 89.60 90.10 87.90 88.10
1140515 2233 229400922 178.00 182.00 176.00 176.00
1140515 2236 13014697 97.00 98.00 96.00 96.00
1140515 2239 2230243 28.55 29.00 28.05 28.60
1140515 2241 4452707 25.85 25.85 25.40 25.80
1140515 2243 1237352 13.10 13.20 12.95 13.10
1140515 2247 53279719 293.00 293.50 290.00 292.50
1140515 2248 912308 51.70 52.00 51.30 51.70
1140515 2250 89937537 105.50 108.00 103.50 107.00
1140515 2254 5689512 67.70 67.70 63.60 65.40
1140515 2258 24544467 41.50 41.50 40.00 40.30
1140515 2301 374701691 103.00 103.50 102.50 103.00
1140515 2302 25727384 17.75 17.75 17.10 17.20
1140515 2303 1978985782 46.95 47.50 46.85 47.50
1140515 2305 3062024 11.15 11.15 10.90 10.95
1140515 2308 1724778929 374.00 376.00 368.00 370.50
1140515 2312 214876255 21.00 21.05 20.45 20.45
1140515 2313 414506637 64.20 64.40 63.70 64.20
1140515 2314 5615075 8.95 8.95 8.65 8.70
1140515 2316 17487847 43.00 43.85 43.00 43.45
1140515 2317 11141721659 163.00 163.00 158.50 159.50
1140515 2321 44578 13.30 13.90 13.30 13.55
1140515 2323 24044581 8.22 8.27 8.17 8.17
1140515 2324 1468506119 28.45 28.55 26.90 26.90
1140515 2327 857076736 493.00 493.00 486.50 489.00
1140515 2328 682615530 40.80 41.20 40.00 40.65
1140515 2329 901840253 36.70 38.35 36.30 37.00
1140515 2330 25877145826 1000.00 1000.00 993.00 993.00
1140515 2331 331706200 18.80 20.00 18.70 19.55
1140515 2332 173814300 16.90 17.80 16.80 17.35
1140515 2337 251906509 21.70 21.95 21.45 21.55
1140515 2338 32682080 32.45 32.45 31.45 32.00
1140515 2340 13169985 22.45 22.55 22.20 22.20
1140515 2342 4420231 25.25 25.25 24.50 24.50
1140515 2344 2465793683 18.45 18.90 17.90 18.10
1140515 2345 3147441494 718.00 725.00 713.00 724.00
1140515 2347 346217339 73.40 74.10 72.00 72.10
1140515 2348 74142437 125.50 128.00 124.00 127.00
1140515 2348A 2060900 36.20 36.20 35.95 35.95
1140515 2349 16917816 10.70 10.70 10.55 10.60
1140515 2351 145873824 73.60 77.50 73.30 74.00
1140515 2352 104010297 26.80 27.50 26.80 27.45
1140515 2353 334149956 35.20 35.70 35.00 35.30
1140515 2354 535473516 62.40 62.40 60.80 60.90
1140515 2355 27891980 34.00 34.00 33.45 33.70
1140515 2356 645991139 42.35 42.70 41.75 41.75
1140515 2357 1859443401 622.00 628.00 618.00 628.00
1140515 2359 3689679032 141.50 152.50 140.00 148.00
1140515 2360 473026926 330.50 334.50 325.00 330.50
1140515 2362 53560666 47.65 48.30 47.20 47.25
1140515 2363 98970448 51.70 51.80 50.80 51.00
1140515 2364 6497018 81.20 81.30 79.20 79.60
1140515 2365 738054713 41.35 43.40 40.80 41.25
1140515 2367 97845408 26.25 26.40 25.90 26.00
1140515 2368 2324267938 226.00 232.50 224.50 229.50
1140515 2369 67366678 15.00 15.90 14.70 15.40
1140515 2371 496195272 44.40 44.60 44.15 44.60
1140515 2373 755279 62.00 62.00 61.70 61.70
1140515 2374 937738216 53.00 55.00 52.30 53.90
1140515 2375 66573491 62.20 62.70 61.40 61.50
1140515 2376 3586726450 266.00 276.50 265.00 265.50
1140515 2377 1315610494 147.50 147.50 141.50 141.50
1140515 2379 1535227597 521.00 527.00 516.00 517.00
1140515 2380 449577 3.55 3.78 3.55 3.70
1140515 2382 9854180005 276.50 278.50 274.50 277.50
1140515 2383 2255356119 683.00 690.00 678.00 685.00
1140515 2385 645629011 166.00 168.00 164.50 166.50
1140515 2387 52499239 53.20 53.40 52.60 52.70
1140515 2388 147133017 73.70 74.00 72.10 72.10
1140515 2390 4185155 11.20 11.30 11.05 11.15
1140515 2392 133970384 51.90 52.20 50.60 51.10
1140515 2393 111928768 78.80 80.00 78.50 79.70
1140515 2395 418069940 347.50 349.00 344.00 344.00
1140515 2397 26527548 68.70 69.30 67.30 67.30
1140515 2399 32028557 20.30 20.30 19.90 20.15
1140515 2401 61343773 22.40 22.40 21.80 21.80
1140515 2402 62217897 39.35 39.35 38.65 38.65
1140515 2404 2957426854 483.50 509.00 483.50 509.00
1140515 2405 62129731 17.55 18.05 17.50 17.60
1140515 2406 9467778 12.35 12.35 12.05 12.05
1140515 2408 9776703258 45.45 46.20 44.40 45.30
1140515 2409 308900130 13.70 13.75 13.50 13.65
1140515 2412 1416089988 129.50 131.00 129.00 131.00
1140515 2413 24073957 19.85 21.20 19.25 20.20
1140515 2414 19883195 42.20 42.50 41.45 41.45
1140515 2415 503909 25.00 25.00 24.25 24.30
1140515 2417 38936999 40.00 40.90 39.90 40.05
1140515 2419 10247862 21.95 22.20 21.70 21.70
1140515 2420 12438894 55.60 55.80 55.00 55.10
1140515 2421 208618810 100.00 100.50 99.20 100.50
1140515 2423 6166829 43.40 43.50 42.80 43.10
1140515 2424 3802730 93.00 93.00 91.00 91.00
1140515 2425 93133602 39.60 40.45 38.30 38.55
1140515 2426 5843850 17.10 17.10 16.75 16.85
1140515 2427 46091995 25.60 26.00 25.20 25.70
1140515 2428 33432164 139.00 139.00 136.50 137.00
1140515 2429 432276574 54.80 58.40 54.40 57.00
1140515 2430 1871970 26.40 26.40 26.10 26.15
1140515 2431 7977979 12.40 12.50 12.15 12.45
1140515 2432 123241 30.70 30.70 30.50 30.50
1140515 2433 1705689 50.90 50.90 50.50 50.80
1140515 2434 367875 28.30 28.55 28.20 28.20
1140515 2436 15490166 47.75 48.00 47.50 47.70
1140515 2438 17764075 34.00 34.40 32.00 32.65
1140515 2439 244236301 125.00 125.50 123.00 123.00
1140515 2440 4539700 14.85 14.85 14.15 14.15
1140515 2441 27745482 56.60 56.60 56.00 56.00
1140515 2442 15634876 25.90 25.90 25.45 25.45
1140515 2444 6384331 12.90 13.10 12.40 12.45
1140515 2449 2659235572 99.80 99.80 96.80 98.20
1140515 2450 1563151 32.70 32.70 32.60 32.70
1140515 2451 137960424 102.00 105.00 101.00 102.00
1140515 2453 130430515 63.60 64.70 62.40 62.50
1140515 2454 7913851950 1365.00 1380.00 1350.00 1370.00
1140515 2455 582321781 109.00 112.50 108.00 111.50
1140515 2457 43027484 26.15 26.15 25.40 25.40
1140515 2458 300726678 132.00 134.50 131.00 133.50
1140515 2459 2838087 64.30 64.30 63.70 63.70
1140515 2460 2027682 19.15 19.35 18.80 18.90
1140515 2461 4425585 17.55 17.65 17.45 17.65
1140515 2462 2993342 22.50 22.60 22.30 22.40
1140515 2464 436321474 63.80 66.80 63.30 65.10
1140515 2465 69745417 62.10 63.40 60.00 61.10
1140515 2466 83785273 87.50 87.80 82.30 82.90
1140515 2467 52189944 146.00 146.00 142.50 144.00
1140515 2468 1734798091 71.50 75.20 71.40 72.20
1140515 2471 132997071 61.80 63.90 61.00 61.40
1140515 2472 248384029 80.50 81.30 78.70 79.20
1140515 2474 969688996 225.00 228.50 222.00 222.00
1140515 2476 89736521 75.30 75.40 74.00 74.60
1140515 2477 3316038 22.25 22.25 21.75 21.80
1140515 2478 14993474 46.75 47.95 46.60 47.10
1140515 2480 61345579 163.00 164.50 161.00 163.00
1140515 2481 243681697 47.50 49.95 47.50 49.30
1140515 2482 1106255 20.10 20.20 20.00 20.10
1140515 2483 594973 18.60 18.80 18.45 18.60
1140515 2484 5224386 22.55 22.55 22.15 22.30
1140515 2485 5156443 12.65 12.75 12.40 12.40
1140515 2486 836819172 83.40 85.50 81.70 83.30
1140515 2488 10997903 48.75 49.10 48.65 48.80
1140515 2489 171980931 14.50 15.85 14.25 15.85
1140515 2491 265077 11.20 11.20 11.05 11.10
1140515 2492 46762327 85.00 85.00 83.70 84.00
1140515 2493 12239727 92.10 93.10 92.10 92.60
1140515 2495 15936815 25.05 25.20 24.80 24.85
1140515 2496 8109450 75.70 75.70 73.80 74.00
1140515 2497 10619788 50.10 50.10 49.00 49.05
1140515 2498 328277694 41.65 42.00 40.00 40.00
1140515 2501 20772844 20.40 20.45 20.10 20.10
1140515 2504 87766921 43.05 43.45 43.00 43.10
1140515 2505 3765024 20.90 21.00 20.60 20.75
1140515 2506 7249290 10.45 10.45 10.30 10.35
1140515 2509 1349615 14.90 14.95 14.70 14.75
1140515 2511 10805049 9.82 9.82 9.59 9.63
1140515 2514 1464749 17.90 18.05 17.75 17.80
1140515 2515 70601700 11.20 11.30 11.05 11.25
1140515 2516 13275630 19.45 19.65 19.00 19.20
1140515 2520 136222233 53.80 54.70 53.80 54.00
1140515 2524 21556304 51.70 52.00 51.00 51.00
1140515 2527 3104361 30.60 31.10 30.60 30.70
1140515 2528 13360200 38.00 38.35 37.60 37.60
1140515 2530 15003442 33.75 34.20 33.55 33.95
1140515 2534 17071926 25.35 25.45 24.90 25.40
1140515 2535 16362942 59.30 59.30 58.10 58.30
1140515 2536 8132642 30.15 30.20 29.85 30.15
1140515 2537 12888980 11.30 11.40 11.10 11.10
1140515 2538 5154700 13.85 13.85 13.45 13.50
1140515 2539 41673434 61.80 62.60 61.10 61.10
1140515 2540 46869000 77.50 77.50 75.50 75.50
1140515 2542 168154235 41.80 41.80 41.20 41.25
1140515 2543 2198542516 87.20 90.10 86.90 88.20
1140515 2545 26615506 52.60 52.70 51.90 51.90
1140515 2546 8175213 80.90 80.90 79.80 80.60
1140515 2547 118755192 14.05 14.05 13.50 13.55
1140515 2548 69954035 103.50 104.00 103.00 103.00
1140515 2597 41309797 180.50 183.00 180.00 180.00
1140515 2601 9503602 6.66 6.71 6.55 6.55
1140515 2603 11773046172 246.00 252.00 242.50 245.50
1140515 2605 80743357 24.75 24.80 24.05 24.05
1140515 2606 500539490 58.50 59.10 57.40 57.40
1140515 2607 80076829 32.15 32.80 31.75 31.90
1140515 2608 2879382 36.50 36.85 36.50 36.60
1140515 2609 8409212017 81.00 81.70 78.90 79.50
1140515 2610 727519506 22.40 22.70 22.30 22.65
1140515 2611 24244498 21.00 21.10 20.80 20.80
1140515 2612 31254626 46.80 47.50 45.50 45.95
1140515 2613 868977835 33.10 34.45 31.85 32.65
1140515 2614 5532688 17.50 17.65 17.35 17.40
1140515 2615 9015835808 100.00 106.00 99.50 101.00
1140515 2616 735340 16.00 16.00 15.90 15.90
1140515 2617 17458586 29.50 29.80 29.25 29.25
1140515 2618 1194335760 42.85 43.30 42.60 43.20
1140515 2630 463699115 41.50 42.95 41.05 41.90
1140515 2633 79884833 27.80 27.85 27.65 27.75
1140515 2634 394715118 47.00 47.40 46.45 46.90
1140515 2636 80703436 80.20 80.90 79.10 79.10
1140515 2637 635780279 64.80 65.50 63.40 63.40
1140515 2642 980761 28.00 28.00 27.45 27.60
1140515 2645 1508966034 110.50 117.50 108.50 114.50
1140515 2646 127511888 26.35 26.40 26.10 26.15
1140515 2701 763019 11.90 11.95 11.85 11.85
1140515 2702 997467 14.10 14.20 14.05 14.10
1140515 2704 3182724 49.55 49.55 48.90 48.90
1140515 2705 3674078 18.45 18.45 18.20 18.20
1140515 2706 799474 14.15 14.15 14.00 14.00
1140515 2707 40541323 198.50 198.50 196.50 197.00
1140515 2712 235950 20.00 20.00 19.50 19.75
1140515 2722 966331 31.90 31.90 31.35 31.50
1140515 2723 5491730 91.40 91.40 90.90 91.00
1140515 2727 37087089 227.00 227.50 225.00 226.00
1140515 2731 330262621 146.00 148.50 145.00 147.50
1140515 2739 4286984 42.25 42.75 42.00 42.00
1140515 2748 4996464 51.80 52.40 51.80 52.00
1140515 2753 72370280 186.50 188.00 183.50 186.50
1140515 2762 4789591 81.70 81.70 80.70 81.20
1140515 2801 382401059 18.60 18.75 18.60 18.60
1140515 2809 219350940 49.50 49.80 49.10 49.65
1140515 2812 61541810 20.30 20.40 20.25 20.40
1140515 2816 8918577 26.50 26.75 26.25 26.35
1140515 2820 23844261 15.30 15.40 15.30 15.35
1140515 2832 19732419 35.15 35.15 34.30 34.35
1140515 2834 250761000 14.75 14.85 14.60 14.60
1140515 2836 10137258 11.80 11.85 11.70 11.75
1140515 2836A 187360 22.25 22.30 22.25 22.30
1140515 2838 28476885 17.15 17.35 17.15 17.25
1140515 2838A 11887352 54.30 54.80 54.30 54.40
1140515 2845 37093633 13.00 13.05 12.95 12.95
1140515 2849 265847 13.55 13.80 13.55 13.70
1140515 2850 26140867 106.50 107.50 106.00 106.00
1140515 2851 38281531 25.80 25.85 25.65 25.75
1140515 2852 14688761 28.25 28.50 28.10 28.10
1140515 2855 58561994 23.60 23.60 23.25 23.25
1140515 2867 29315898 5.18 5.20 5.14 5.15
1140515 2880 168174785 27.85 27.85 27.65 27.70
1140515 2881 2917198326 80.40 80.50 79.40 80.50
1140515 2881A 5469876 64.20 64.20 64.00 64.20
1140515 2881B 369506 62.10 62.40 62.10 62.40
1140515 2881C 313702 52.00 52.20 52.00 52.00
1140515 2882 2589965869 59.30 59.90 58.90 59.60
1140515 2882A 7222835 61.80 61.90 61.80 61.90
1140515 2882B 5215530 61.30 61.40 61.30 61.40
1140515 2883 1108911589 16.65 16.90 16.65 16.75
1140515 2883B 7733943 7.77 7.78 7.75 7.78
1140515 2884 850240200 29.75 29.95 29.65 29.95
1140515 2885 1008063938 33.30 33.60 33.05 33.60
1140515 2886 1325260579 40.50 40.80 40.20 40.70
1140515 2887 758713423 16.40 16.70 16.40 16.65
1140515 2887E 4517809 50.50 50.70 50.50 50.60
1140515 2887F 56875 46.10 46.10 46.10 46.10
1140515 2887Z1 486636 15.95 15.95 15.95 15.95
1140515 2888 925493178 11.30 11.45 11.30 11.40
1140515 2888A 41705 38.30 38.30 38.30 38.30
1140515 2888B 2137012 38.05 38.30 38.00 38.05
1140515 2889 21326732 12.30 12.30 12.20 12.25
1140515 2890 684600549 23.05 23.20 22.90 22.90
1140515 2891 3297384466 40.60 41.25 40.45 41.15
1140515 2891B 353392 63.30 63.40 63.30 63.40
1140515 2891C 572587 59.70 59.80 59.20 59.80
1140515 2892 352495583 26.50 26.50 26.35 26.45
1140515 2897 29119411 9.65 9.69 9.60 9.60
1140515 2897B 212128 11.85 11.90 11.85 11.85
1140515 2901 148471 25.00 25.25 24.95 25.25
1140515 2903 35911301 23.70 23.90 23.60 23.75
1140515 2904 425260 18.35 18.40 18.20 18.35
1140515 2905 6486666 13.30 13.30 13.00 13.15
1140515 2906 911822 15.95 16.00 15.90 15.90
1140515 2908 10878621 20.80 20.80 20.50 20.55
1140515 2910 434121 21.85 21.85 21.65 21.65
1140515 2911 194568 5.00 5.40 5.00 5.31
1140515 2912 196270537 258.50 259.00 257.00 257.00
1140515 2913 22695589 17.20 17.20 16.80 16.80
1140515 2915 320158307 52.00 53.80 51.90 53.60
1140515 2923 292227 23.40 23.55 22.95 22.95
1140515 2929 3865765 11.25 11.30 11.00 11.00
1140515 2939 2111074 32.25 32.80 32.25 32.25
1140515 2945 50391 39.15 39.15 39.15 39.15
1140515 3002 374829 13.65 13.85 13.65 13.65
1140515 3003 21644836 58.20 58.20 57.00 57.10
1140515 3004 120908923 108.50 112.00 108.00 110.00
1140515 3005 327543234 115.00 118.00 115.00 116.00
1140515 3006 72588923 56.00 56.10 54.70 55.10
1140515 3008 1106775005 2295.00 2300.00 2255.00 2275.00
1140515 3010 34607814 99.50 99.50 97.80 97.90
1140515 3011 3795106 13.70 13.90 13.65 13.80
1140515 3013 4405875556 107.50 111.00 106.00 108.00
1140515 3014 126063300 138.50 140.50 138.00 140.00
1140515 3015 48100564 54.20 54.80 53.70 54.20
1140515 3016 5924209 34.90 34.90 34.00 34.00
1140515 3017 4434140075 612.00 612.00 598.00 605.00
1140515 3018 289818 21.40 21.40 21.25 21.25
1140515 3019 3983458712 142.50 147.00 140.50 142.50
1140515 3021 9798044 18.40 19.45 18.40 19.45
1140515 3022 184736611 86.60 87.10 85.60 85.80
1140515 3023 129086597 235.00 235.50 231.50 233.50
1140515 3024 19515422 15.50 15.50 15.15 15.45
1140515 3025 10479618 54.70 54.70 53.50 53.70
1140515 3026 30441976 85.70 85.90 84.90 85.80
1140515 3027 90236221 39.50 39.50 37.60 37.95
1140515 3028 31021098 34.40 34.65 34.25 34.30
1140515 3029 300863924 130.50 130.50 127.50 127.50
1140515 3030 435615382 113.50 120.50 113.00 116.50
1140515 3031 3545095 18.90 18.90 18.65 18.70
1140515 3032 227053189 73.00 73.30 71.80 72.00
1140515 3033 39352359 33.70 33.70 33.30 33.35
1140515 3034 898472114 543.00 543.00 530.00 530.00
1140515 3035 672909351 191.50 191.50 187.00 187.50
1140515 3036 639276956 120.00 121.00 119.00 121.00
1140515 3036A 1381789 50.80 50.80 50.80 50.80
1140515 3037 1035786776 102.00 102.00 100.00 101.00
1140515 3038 4563051 23.85 24.00 23.55 23.60
1140515 3040 8486430 46.85 47.15 46.20 46.20
1140515 3041 14371563 27.65 27.65 27.15 27.25
1140515 3042 115131573 94.70 96.40 93.60 96.40
1140515 3043 1913664 27.40 27.60 27.00 27.10
1140515 3044 299397565 205.00 205.50 200.50 203.00
1140515 3045 1147911033 113.50 115.00 113.50 114.50
1140515 3046 2268764 45.85 45.85 45.20 45.20
1140515 3047 162431022 22.95 22.95 22.10 22.10
1140515 3048 24886539 27.25 27.95 26.70 27.25
1140515 3049 5350959 7.02 7.11 6.99 7.00
1140515 3050 5565210 14.35 14.35 14.05 14.10
1140515 3051 6828799 30.50 30.50 30.15 30.25
1140515 3052 41261663 12.90 13.25 12.85 13.10
1140515 3054 48864 24.05 24.05 23.65 23.65
1140515 3055 13770313 53.20 53.60 52.70 53.10
1140515 3056 159451725 37.80 37.80 36.95 36.95
1140515 3057 17818109 11.20 11.20 10.90 11.20
1140515 3058 2408897 11.10 11.15 11.00 11.00
1140515 3059 638338535 40.30 42.15 39.75 41.45
1140515 3060 19240661 25.60 25.85 24.95 25.05
1140515 3062 415465024 25.05 25.75 24.10 24.70
1140515 3090 384398095 76.00 76.30 75.20 76.20
1140515 3092 17474008 20.50 22.15 20.45 22.15
1140515 3094 5657491 25.35 25.40 25.00 25.15
1140515 3130 38360632 234.50 242.00 234.50 240.50
1140515 3138 6411117 89.90 91.00 89.40 90.20
1140515 3149 757959410 39.90 40.15 38.20 39.95
1140515 3150 2014352 24.50 26.50 24.10 26.30
1140515 3164 213958 20.70 20.80 20.60 20.60
1140515 3167 487995225 85.40 88.50 84.80 85.60
1140515 3168 2452892 49.95 49.95 49.40 49.55
1140515 3189 140025727 82.80 83.20 82.30 82.90
1140515 3209 57206003 37.70 38.35 37.25 37.80
1140515 3229 1342968 14.40 14.40 13.70 13.70
1140515 3231 4015514477 114.00 114.50 111.00 111.50
1140515 3257 50415145 55.30 56.40 54.60 55.10
1140515 3266 2947064 16.00 16.00 15.55 15.60
1140515 3296 2744015 21.35 21.35 20.80 20.95
1140515 3305 26803281 64.40 64.90 63.70 64.00
1140515 3308 1235235 18.40 18.75 18.40 18.60
1140515 3311 6817599 37.00 38.40 37.00 38.30
1140515 3312 109546026 52.70 53.50 52.30 52.50
1140515 3321 53290 6.42 6.62 6.42 6.59
1140515 3338 10023058 55.10 55.30 54.50 54.60
1140515 3346 5379922 28.45 28.50 28.05 28.05
1140515 3356 64413352 53.20 53.50 52.20 52.30
1140515 3376 1752962430 196.50 199.50 188.50 191.50
1140515 3380 25722088 28.35 28.35 27.10 27.50
1140515 3406 194821630 391.00 395.00 389.50 393.00
1140515 3413 287835647 299.00 305.50 298.50 302.50
1140515 3416 10663581 137.00 137.00 135.00 135.50
1140515 3419 805426 14.95 14.95 14.75 14.90
1140515 3432 489875 16.20 16.35 16.00 16.35
1140515 3437 3170589 17.20 17.25 16.90 16.90
1140515 3443 1038743025 1155.00 1165.00 1145.00 1145.00
1140515 3447 42588020 52.80 53.50 51.70 52.50
1140515 3450 3824456638 217.00 219.00 211.00 217.50
1140515 3454 49654756 116.50 119.00 114.50 114.50
1140515 3481 627044018 14.10 14.15 14.00 14.00
1140515 3494 3495716 15.55 15.65 14.70 14.90
1140515 3501 12034207 59.40 59.40 58.70 59.00
1140515 3504 14694194 48.55 49.35 48.20 48.20
1140515 3515 125042619 214.00 216.00 211.50 212.00
1140515 3518 11787858 18.30 18.85 17.90 18.00
1140515 3528 1032078252 96.50 97.30 90.50 91.10
1140515 3530 54879964 64.20 67.00 61.40 66.80
1140515 3532 18532264 81.60 81.60 79.70 80.50
1140515 3533 1913959405 1320.00 1335.00 1305.00 1325.00
1140515 3535 15637317 35.15 35.25 34.25 34.25
1140515 3543 3333072 20.30 20.85 20.15 20.55
1140515 3545 35971590 67.40 68.00 67.00 67.20
1140515 3550 4524505 13.55 13.70 13.20 13.30
1140515 3557 22854826 52.60 53.50 52.10 53.10
1140515 3563 1583142243 511.00 545.00 509.00 537.00
1140515 3576 26886345 8.11 8.25 8.01 8.04
1140515 3583 187559178 288.00 289.00 282.50 284.50
1140515 3588 3267249 51.50 51.60 50.80 51.00
1140515 3591 12953733 21.20 21.30 20.80 20.80
1140515 3592 100976520 339.00 341.00 336.00 338.50
1140515 3593 209144 9.04 9.30 8.90 9.14
1140515 3596 239863366 224.50 226.00 220.50 225.00
1140515 3605 391618668 55.50 58.00 55.50 56.60
1140515 3607 4638167 15.30 15.40 15.10 15.10
1140515 3617 118670905 275.50 275.50 265.50 267.00
1140515 3622 21859414 54.90 55.70 54.30 55.00
1140515 3645 541823937 57.40 59.60 56.80 57.60
1140515 3652 772235 31.65 31.65 31.00 31.10
1140515 3653 2224275135 1270.00 1305.00 1250.00 1300.00
1140515 3661 4334770730 2755.00 2765.00 2710.00 2720.00
1140515 3665 3235065651 626.00 627.00 609.00 615.00
1140515 3669 91734 35.20 35.20 35.20 35.20
1140515 3673 42173730 33.00 33.10 32.65 32.75
1140515 3679 14477917 139.00 140.50 138.50 139.50
1140515 3686 1941067 16.00 16.00 15.85 15.90
1140515 3694 70090337 49.70 50.20 49.30 49.70
1140515 3701 101209063 34.40 36.20 33.50 33.90
1140515 3702 535749114 69.40 69.80 67.50 67.50
1140515 3703 18869250 24.90 24.95 24.60 24.60
1140515 3704 52617174 30.65 30.65 29.90 30.00
1140515 3705 163595267 62.00 62.00 60.50 60.60
1140515 3706 6271388629 57.50 62.90 57.20 61.50
1140515 3708 18920864 76.00 76.00 74.80 75.00
1140515 3711 1341411809 150.00 151.00 147.50 150.50
1140515 3712 42443679 51.00 51.30 50.60 50.60
1140515 3714 44876012 37.80 37.80 37.20 37.60
1140515 3715 61140057 45.50 45.50 44.85 45.00
1140515 3716 10039589 37.05 37.35 36.85 37.10
1140515 4104 4796280 86.70 86.70 86.30 86.50
1140515 4106 1123811 22.60 22.60 22.50 22.55
1140515 4108 1617697 14.55 14.60 14.45 14.50
1140515 4119 5743702 70.80 70.80 70.00 70.10
1140515 4133 25201106 29.40 31.10 29.40 30.45
1140515 4137 23629749 118.00 118.50 116.00 117.00
1140515 4142 27659535 18.55 18.85 18.45 18.50
1140515 4148 1038585 47.20 47.80 46.90 47.30
1140515 4155 1708735 17.95 17.95 17.65 17.65
1140515 4164 36087835 42.55 42.60 41.15 41.55
1140515 4190 453182 36.15 37.00 36.15 37.00
1140515 4306 14792750 16.50 16.50 16.35 16.35
1140515 4414 2140685 3.53 3.57 3.45 3.49
1140515 4426 1766948 12.40 12.90 12.15 12.25
1140515 4438 15054658 86.70 88.40 85.30 86.50
1140515 4439 316609 84.50 85.50 84.50 85.50
1140515 4440 759213 18.50 18.50 18.25 18.35
1140515 4526 222485833 27.30 28.20 27.05 28.00
1140515 4532 80495926 30.85 31.00 30.20 30.80
1140515 4536 51025310 194.50 196.50 193.50 195.50
1140515 4540 204812419 42.15 44.20 41.95 43.15
1140515 4545 14145144 39.70 39.85 38.50 38.50
1140515 4551 29760884 96.80 99.00 96.50 96.70
1140515 4552 33525368 23.80 24.80 23.75 24.50
1140515 4555 15715767 40.65 41.45 40.00 40.65
1140515 4557 6630075 111.00 111.50 109.50 109.50
1140515 4560 4932046 35.05 35.30 34.95 35.15
1140515 4562 846746403 58.00 62.60 57.40 58.10
1140515 4564 11290103 18.70 18.85 18.25 18.25
1140515 4566 53693458 64.10 64.10 62.80 63.00
1140515 4569 12949297 151.00 153.00 147.50 152.00
1140515 4571 174191928 162.00 164.50 158.00 158.00
1140515 4572 701298907 183.00 192.00 181.00 188.00
1140515 4576 1696492532 140.00 143.50 138.50 140.00
1140515 4581 2689166 58.40 58.40 56.10 56.40
1140515 4583 1300568808 723.00 747.00 718.00 735.00
1140515 4588 4592888 80.00 80.60 79.50 80.40
1140515 4720 6624089 17.10 17.30 17.05 17.15
1140515 4722 486612996 61.20 61.60 60.20 61.50
1140515 4736 21593151 128.00 128.00 126.00 126.50
1140515 4737 6426064 68.80 69.90 68.20 68.20
1140515 4739 17851377 52.00 52.00 50.20 50.60
1140515 4746 21257531 67.80 67.80 66.30 67.50
1140515 4755 8216162 110.00 112.00 110.00 112.00
1140515 4763 1202067617 851.00 851.00 836.00 836.00
1140515 4764 269103 43.50 44.00 43.50 43.55
1140515 4766 224198463 358.00 362.00 349.00 357.00
1140515 4770 186494519 250.00 250.00 238.50 239.00
1140515 4771 19039714 213.50 214.50 208.50 210.00
1140515 4807 2299092 18.45 18.45 17.85 17.85
1140515 4904 741466075 86.50 90.00 86.50 90.00
1140515 4906 27600573 27.55 27.70 27.20 27.25
1140515 4912 18592249 93.20 94.80 92.70 92.70
1140515 4915 70828162 78.00 78.60 77.70 78.30
1140515 4916 595617618 46.30 47.65 45.65 46.30
1140515 4919 44064892 75.10 75.50 73.80 73.80
1140515 4927 53136709 24.95 25.00 23.30 23.40
1140515 4930 2600862 24.00 24.10 23.85 23.85
1140515 4934 1491165 10.50 10.50 10.20 10.25
1140515 4935 3517501 46.95 46.95 45.40 45.85
1140515 4938 590022970 88.10 88.80 87.70 88.10
1140515 4942 4768457 39.05 39.35 38.75 39.10
1140515 4943 130734 11.85 11.85 10.70 10.70
1140515 4949 213393237 47.00 48.05 45.25 45.35
1140515 4952 4756681 44.25 44.25 43.70 43.70
1140515 4956 30419428 27.50 27.95 26.80 26.80
1140515 4958 322216268 102.00 103.00 101.00 103.00
1140515 4960 10187066 13.30 13.30 13.00 13.05
1140515 4961 149742630 226.00 230.00 225.50 230.00
1140515 4967 150117678 76.50 77.70 75.50 76.50
1140515 4968 255583382 138.00 138.00 133.00 134.00
1140515 4976 11945401 29.85 29.85 29.05 29.05
1140515 4977 419185303 95.80 95.80 91.50 92.80
1140515 4989 776504 16.30 16.30 16.00 16.00
1140515 4994 4053024 94.50 94.50 92.50 92.50
1140515 4999 1256134 26.25 26.25 26.00 26.00
1140515 5007 1773000 52.10 52.40 52.00 52.30
1140515 5203 40383901 111.50 113.00 109.50 110.00
1140515 5215 1145848 40.95 40.95 40.15 40.60
1140515 5222 27491475 105.00 106.50 104.50 105.50
1140515 5225 123062897 96.90 98.40 94.60 96.10
1140515 5234 309910568 188.00 192.50 183.50 189.50
1140515 5243 27488683 49.00 49.20 48.25 48.45
1140515 5244 107339173 47.05 47.10 45.70 46.25
1140515 5258 37488904 69.20 69.20 67.50 67.50
1140515 5269 2245432705 1970.00 1985.00 1930.00 1970.00
1140515 5283 3596987 87.00 87.20 86.70 87.10
1140515 5284 128190655 151.50 154.00 148.50 150.50
1140515 5285 6027403 46.35 47.45 46.00 46.45
1140515 5288 22318074 155.00 155.00 149.00 149.50
1140515 5292 3725933 149.50 150.50 148.50 149.00
1140515 5306 18678618 106.00 106.00 103.00 103.50
1140515 5388 224283384 105.00 105.50 103.50 105.00
1140515 5434 189355318 259.00 259.00 253.00 255.00
1140515 5469 141707698 56.90 57.00 56.10 56.40
1140515 5471 4262463 36.35 36.35 35.85 36.05
1140515 5484 18920866 44.90 44.90 43.00 43.00
1140515 5515 15980497 28.05 28.30 28.05 28.20
1140515 5519 9907038 35.75 35.90 35.50 35.60
1140515 5521 22610779 13.05 13.05 12.60 12.60
1140515 5522 184650989 62.00 63.00 60.70 62.10
1140515 5525 834895 33.00 33.00 32.65 32.65
1140515 5531 29450478 10.90 10.90 10.25 10.45
1140515 5533 1455770 18.35 18.40 18.15 18.15
1140515 5534 141468363 93.60 95.20 93.30 95.20
1140515 5538 215600 30.80 30.80 30.80 30.80
1140515 5546 59650 29.65 30.00 29.65 30.00
1140515 5607 7750293 37.25 37.45 37.05 37.35
1140515 5608 57704614 17.60 18.00 17.30 17.30
1140515 5706 49120332 62.70 63.80 62.10 62.80
1140515 5871 636367892 123.50 125.00 123.00 124.00
1140515 5871A 3094978 100.50 100.50 100.50 100.50
1140515 5876 193742264 47.45 47.45 46.50 46.50
1140515 5880 147731818 25.00 25.00 24.80 24.95
1140515 5906 49250 48.00 48.00 48.00 48.00
1140515 5907 585307 7.96 7.96 7.82 7.82
1140515 6005 50031962 26.50 26.90 26.50 26.70
1140515 6024 12598283 50.70 51.00 50.60 50.80
1140515 6108 1049511 15.00 15.00 14.90 14.90
1140515 6112 233234324 52.60 54.00 50.50 51.00
1140515 6115 2681140 51.10 51.60 51.00 51.50
1140515 6116 17598974 7.66 7.67 7.55 7.55
1140515 6117 1490332899 92.50 94.90 90.80 92.00
1140515 6120 10821696 11.80 12.00 11.65 11.65
1140515 6128 3811515 31.80 32.05 31.75 31.80
1140515 6133 5265965 15.75 16.05 15.55 15.75
1140515 6136 9851862 24.60 24.60 23.95 23.95
1140515 6139 633790054 254.50 258.50 252.00 254.50
1140515 6141 9207018 9.60 10.50 9.59 10.25
1140515 6142 3254733 9.25 9.27 9.08 9.20
1140515 6152 3381708 9.59 9.69 9.48 9.58
1140515 6153 9103356 12.10 12.20 12.00 12.05
1140515 6155 1303625 23.30 23.50 23.10 23.30
1140515 6164 1765643 12.15 12.15 11.85 12.00
1140515 6165 153140869 58.80 59.80 57.20 59.00
1140515 6166 45586652 74.90 75.70 74.20 74.50
1140515 6168 2427101 17.10 17.30 17.00 17.05
1140515 6176 342706976 151.00 153.50 150.00 153.00
1140515 6177 75363205 47.90 48.60 47.55 47.55
1140515 6183 639599 94.30 94.80 94.20 94.80
1140515 6184 4924419 54.30 54.30 53.70 54.30
1140515 6189 34215224 73.50 74.20 73.20 73.50
1140515 6191 550584640 74.40 74.80 73.00 74.80
1140515 6192 22441776 105.00 106.00 104.00 104.00
1140515 6196 160082104 167.50 168.50 166.50 168.50
1140515 6197 252989110 140.00 142.00 139.00 141.00
1140515 6201 1363079 60.00 60.10 59.80 60.10
1140515 6202 21371456 45.25 45.30 44.75 44.90
1140515 6205 10558392 52.30 52.70 51.80 52.10
1140515 6206 907789219 120.00 125.50 118.50 119.00
1140515 6209 19014290 26.75 27.20 26.55 26.65
1140515 6213 234713634 75.80 76.30 74.90 76.00
1140515 6214 56427742 122.00 122.50 120.00 121.50
1140515 6215 2347756466 112.50 116.00 111.00 112.50
1140515 6216 7598521 34.10 34.20 33.70 33.85
1140515 6224 4233777 46.60 47.45 46.20 47.10
1140515 6225 348964 11.00 12.40 11.00 11.30
1140515 6226 897028 7.58 7.58 7.33 7.50
1140515 6230 20392854 139.50 146.00 139.50 141.00
1140515 6235 35202540 55.80 55.80 54.20 54.30
1140515 6239 517665603 120.00 120.00 118.50 119.50
1140515 6243 9906078 40.35 40.35 38.75 38.75
1140515 6257 158411067 75.70 76.20 74.70 75.20
1140515 6269 129611075 57.90 60.50 57.90 58.30
1140515 6271 31102639 111.50 112.00 110.50 112.00
1140515 6277 3816131 69.70 69.70 68.50 68.50
1140515 6278 159512528 108.00 108.50 106.00 106.00
1140515 6281 3150106 73.30 73.50 72.80 73.50
1140515 6282 34738089 27.25 27.25 26.85 26.85
1140515 6283 4157327 23.50 24.10 23.35 23.35
1140515 6285 194846651 131.00 131.00 129.00 130.00
1140515 6288 8509741 21.25 21.50 21.05 21.15
1140515 6405 70362221 31.30 32.20 29.80 30.35
1140515 6409 255100740 1490.00 1540.00 1490.00 1530.00
1140515 6412 111828706 108.00 109.00 105.50 105.50
1140515 6414 138056962 291.00 291.00 285.00 286.50
1140515 6415 1290284650 389.50 402.00 381.00 394.00
1140515 6416 19532343 92.90 93.60 91.10 91.50
1140515 6423 6779090 91.90 93.00 90.90 92.80
1140515 6426 13615753 74.50 74.60 73.00 73.60
1140515 6431 882303 18.90 19.00 18.55 19.00
1140515 6438 483287282 172.00 175.50 169.50 170.00
1140515 6442 2309495622 463.00 471.00 457.50 467.50
1140515 6443 52624580 15.60 15.60 15.15 15.20
1140515 6446 602409442 516.00 516.00 501.00 504.00
1140515 6449 21726112 109.50 109.50 107.50 107.50
1140515 6451 327536943 144.00 144.00 139.00 141.00
1140515 6456 25412025 48.95 49.00 48.30 49.00
1140515 6464 2023410 80.00 80.30 79.80 80.10
1140515 6472 916202751 721.00 723.00 710.00 715.00
1140515 6477 11068541 31.35 31.40 30.85 31.10
1140515 6491 30234738 356.00 356.00 351.50 351.50
1140515 6504 1387669 58.10 58.50 57.40 58.10
1140515 6505 151628687 40.00 40.15 39.55 39.85
1140515 6515 1007317822 986.00 1000.00 975.00 976.00
1140515 6525 11640904 71.90 72.00 71.40 71.60
1140515 6526 102454080 548.00 548.00 536.00 541.00
1140515 6531 119472617 258.00 258.00 252.50 253.50
1140515 6533 123393053 300.00 300.00 293.00 293.00
1140515 6534 1963095 78.10 78.70 78.00 78.00
1140515 6541 24442665 55.20 55.20 53.20 53.50
1140515 6550 65102512 45.00 45.65 43.30 43.55
1140515 6552 1741741 28.40 28.90 27.50 27.65
1140515 6558 194896916 51.80 52.40 51.40 51.90
1140515 6573 47858 11.55 11.60 11.55 11.60
1140515 6579 6096756 135.00 135.00 132.50 132.50
1140515 6581 227831 107.50 107.50 107.50 107.50
1140515 6582 937208 41.70 41.70 40.90 41.10
1140515 6585 20342177 131.50 132.50 128.50 129.00
1140515 6591 586821543 66.10 70.10 65.00 70.10
1140515 6592 6832922 72.00 72.00 70.90 71.20
1140515 6592A 199698 96.10 96.20 96.10 96.20
1140515 6592B 3874752 96.70 96.90 96.50 96.50
1140515 6598 1517807 19.70 20.10 19.70 19.85
1140515 6605 58087888 185.50 188.00 184.50 188.00
1140515 6606 1034276 26.35 26.35 26.05 26.15
1140515 6625 125287749 86.80 89.80 84.80 88.80
1140515 6641 305523 23.40 23.85 23.35 23.60
1140515 6645 62900 20.70 20.75 20.45 20.45
1140515 6655
1140515 6657 137109058 69.40 74.50 67.50 72.10
1140515 6658 437101794 81.60 84.20 81.60 84.20
1140515 6666 127380 42.00 42.70 42.00 42.70
1140515 6668 34478913 37.10 38.40 36.80 38.40
1140515 6669 4583091930 2355.00 2380.00 2340.00 2380.00
1140515 6670 256101261 343.50 348.50 340.00 345.00
1140515 6671 2821573 40.90 41.10 40.70 40.85
1140515 6672 19708983 73.00 73.00 70.80 71.00
1140515 6674 986850 21.95 22.30 21.65 22.15
1140515 6689 18259679 91.50 91.90 89.50 89.90
1140515 6691 266323717 420.50 432.50 420.50 427.50
1140515 6695 15844477 46.30 46.50 45.25 45.25
1140515 6698 776004 29.00 29.15 28.70 28.85
1140515 6706 99162667 76.00 76.00 72.40 72.40
1140515 6715 11936052 130.00 130.00 127.00 127.00
1140515 6719 20380028 200.00 200.00 196.50 198.00
1140515 6742 20646083 55.20 56.40 55.00 55.40
1140515 6743 6099717 32.70 32.70 31.40 31.75
1140515 6753 310035687 105.00 109.50 104.00 107.00
1140515 6754 4045832 60.50 61.50 60.50 60.70
1140515 6756 3825846 103.50 103.50 100.50 101.50
1140515 6757 924976904 94.70 96.20 94.20 95.90
1140515 6768 176144341 119.00 122.00 116.00 116.50
1140515 6770 219585102 16.05 16.10 15.55 15.65
1140515 6771 2785360 61.90 61.90 60.40 60.40
1140515 6776 4907351 55.60 55.60 55.10 55.40
1140515 6781 1140059386 983.00 989.00 956.00 965.00
1140515 6782 35511654 184.00 184.00 181.50 182.00
1140515 6789 139176881 219.00 219.00 215.00 216.00
1140515 6790 3843343 42.25 42.40 42.10 42.30
1140515 6792 20701461 59.00 63.90 59.00 60.90
1140515 6794 258088 64.00 64.20 64.00 64.00
1140515 6796 1564534 78.00 78.00 77.10 77.20
1140515 6799 437631305 118.50 125.00 116.50 121.00
1140515 6805 1861280964 595.00 598.00 574.00 591.00
1140515 6806 91531208 90.40 90.80 89.20 90.40
1140515 6807 1513738 75.50 76.90 75.30 75.80
1140515 6830 23655536 133.50 134.00 131.00 131.50
1140515 6834 105475259 35.95 38.10 35.20 36.65
1140515 6835 16698155 42.70 43.30 42.00 42.80
1140515 6838 5948482 25.10 25.10 24.55 24.55
1140515 6854 42102095 152.50 156.50 150.50 151.00
1140515 6861 33150477 55.60 58.00 55.00 56.60
1140515 6862 32789673 149.50 153.00 147.00 150.50
1140515 6863 36578902 189.00 189.00 183.50 183.50
1140515 6869 133061517 161.50 163.00 159.00 160.50
1140515 6873 367957926 228.00 234.00 227.50 230.00
1140515 6885 2323472 22.45 22.45 22.00 22.15
1140515 6887 4604777 89.90 89.90 87.30 88.50
1140515 6890 596594318 328.00 340.00 326.00 331.00
1140515 6901 29654956 23.75 23.80 22.35 22.50
1140515 6902 2603965 99.90 104.00 99.90 104.00
1140515 6906 50587311 146.00 146.00 141.00 146.00
1140515 6914 5009504 136.50 136.50 135.50 136.00
1140515 6916 14166242 26.15 26.20 24.95 24.95
1140515 6919 1323965311 808.00 820.00 781.00 783.00
1140515 6923 2527360 76.00 76.80 74.60 74.60
1140515 6924
1140515 6928 6348932 50.00 51.10 49.45 50.40
1140515 6931 7958676 58.00 58.30 56.50 58.30
1140515 6933 25630834 165.00 165.00 158.00 158.50
1140515 6936 12576106 40.30 41.00 40.05 40.05
1140515 6937 55064696 200.00 204.00 196.00 201.00
1140515 6949 16881491 128.50 130.50 126.00 130.00
1140515 6951 2455891 71.00 71.40 69.50 70.00
1140515 6952 842908 49.50 49.50 49.00 49.35
1140515 6955 6243492 162.00 165.00 161.00 164.00
1140515 6957 27405592 172.50 179.00 171.00 178.50
1140515 6958 2878659 21.30 21.30 20.90 21.10
1140515 6962 1367219331 59.30 59.80 56.00 56.20
1140515 6965 37161656 111.00 111.50 107.50 108.50
1140515 6969 1010400 30.00 30.10 28.80 30.10
1140515 6988 181300 19.90 20.30 19.90 20.30
1140515 6994
1140515 7631 2036186 90.20 100.00 90.20 98.50
1140515 7705 2658566 55.80 56.00 55.40 55.80
1140515 7722 197642996 609.00 636.00 609.00 615.00
1140515 7732 453650 41.25 41.50 41.05 41.45
1140515 7736 5639284 108.00 108.50 105.50 107.50
1140515 8011 30820100 22.65 23.00 22.20 22.35
1140515 8016 85832280 218.00 219.00 217.00 217.50
1140515 8021 18118492 29.05 29.45 28.75 29.10
1140515 8028 1239069606 140.00 143.50 137.50 140.00
1140515 8033 252837478 64.00 65.50 63.60 64.10
1140515 8039 93424211 46.10 47.40 45.90 47.00
1140515 8045 132473723 92.80 96.00 90.00 91.50
1140515 8046 91293713 107.00 107.00 105.00 105.50
1140515 8070 108529479 46.45 46.65 46.10 46.35
1140515 8072 201785568 45.85 47.35 45.40 45.50
1140515 8081 53090957 229.50 229.50 227.00 227.00
1140515 8101 964605 15.80 15.80 14.40 14.45
1140515 8103 17525313 47.70 48.10 47.40 47.40
1140515 8104 39376382 37.20 38.60 36.25 37.60
1140515 8105 9280079 13.40 13.40 13.00 13.00
1140515 8110 38696687 13.40 13.50 13.30 13.35
1140515 8112 78143739 53.10 53.30 52.40 52.70
1140515 8112A 578766 44.05 44.15 44.05 44.10
1140515 8114 157199201 291.00 296.00 289.00 292.50
1140515 8131 5099456 27.70 27.70 27.05 27.20
1140515 8150 83395142 28.40 28.70 28.10 28.50
1140515 8162 4570
1140515 8163 13560225 39.15 39.15 38.50 38.50
1140515 8201 742921 11.85 12.00 11.65 11.85
1140515 8210 505149673 295.00 301.50 295.00 295.00
1140515 8213 7089452 31.70 31.90 31.50 31.50
1140515 8215 4953672 24.40 24.55 24.10 24.10
1140515 8222 1770973388 65.80 68.30 65.00 65.80
1140515 8249 122119853 49.50 50.10 48.70 48.75
1140515 8261 24055554 79.40 80.10 79.30 79.50
1140515 8271 7872948 51.00 51.10 50.60 50.80
1140515 8341 4979674 80.60 80.60 79.80 79.90
1140515 8367 1533228 48.80 49.10 48.80 49.10
1140515 8374 944454524 103.50 110.50 102.00 108.50
1140515 8404 19349893 22.80 23.05 22.30 22.45
1140515 8411 393273 12.95 13.00 12.90 13.00
1140515 8422 51352834 191.00 191.50 189.50 189.50
1140515 8429 2300402 8.96 9.00 8.85 8.96
1140515 8438 1456069 31.15 31.50 31.15 31.25
1140515 8442 14351016 88.60 89.00 87.60 88.40
1140515 8443 96466 11.80 11.85 11.80 11.85
1140515 8454 87353708 309.00 311.00 306.00 310.00
1140515 8462 5001565 131.50 133.00 131.00 133.00
1140515 8463 4467205 24.60 24.60 23.70 24.25
1140515 8464 597522352 438.00 445.50 430.50 438.50
1140515 8466 2262385 29.05 29.05 28.20 28.70
1140515 8467 23098830 183.50 185.50 180.50 182.50
1140515 8473 23399698 32.70 32.90 32.00 32.50
1140515 8476 3865322 22.55 23.15 22.30 22.50
1140515 8478 26910929 161.50 163.00 157.00 157.00
1140515 8481 168014 49.15 49.95 49.15 49.45
1140515 8482 3786964 67.40 67.40 64.10 64.60
1140515 8487 605037 80.70 80.70 79.20 80.00
1140515 8488 578573 11.85 11.85 11.80 11.80
1140515 8499 7966642 150.50 152.50 148.00 148.50
1140515 8926 38725930 44.65 44.75 44.20 44.55
1140515 8940 2293838 22.40 22.80 22.15 22.35
1140515 8996 649450901 241.50 247.50 237.00 245.50
1140515 9103 2735371 5.07 5.16 5.03 5.04
1140515 910322 271855 25.00 25.10 25.00 25.05
1140515 9105 198255243 7.10 7.10 6.87 6.88
1140515 910861 61288 5.06 5.11 5.06 5.09
1140515 9110
1140515 911608 162945 3.05 3.19 3.05 3.16
1140515 911622 28242 4.02 4.07 4.00 4.07
1140515 911868 1116604 1.28 1.28 1.25 1.28
1140515 912000 1001758 2.88 2.89 2.84 2.85
1140515 9136 1131000 6.88 7.05 6.88 7.05
1140515 9802 224642184 110.00 113.00 109.00 111.50
1140515 9902 3411203 15.65 15.65 15.05 15.05
1140515 9904 303202082 33.50 33.55 32.70 32.95
1140515 9905 728399 23.20 23.30 23.20 23.25
1140515 9906 10885711 88.80 88.80 85.30 85.30
1140515 9907 120025321 20.30 20.65 20.20 20.35
1140515 9908 1684287 31.00 31.10 30.95 31.00
1140515 9910 70231681 123.50 125.50 122.50 125.00
1140515 9911 19861298 87.00 87.50 86.50 87.00
1140515 9912 389970 11.70 11.75 11.50 11.65
1140515 9914 190959595 133.50 133.50 127.50 131.50
1140515 9917 63343124 119.00 119.00 117.00 117.00
1140515 9918 85925 40.35 40.35 40.35 40.35
1140515 9919 24244221 16.70 17.10 16.70 16.75
1140515 9921 75039976 133.50 133.50 128.50 131.00
1140515 9924 7456642 48.00 48.25 47.80 47.85
1140515 9925 6831498 41.55 41.60 41.35 41.35
1140515 9926 206000 51.80 51.80 51.20 51.20
1140515 9927 9846340 71.50 71.70 70.90 71.00
1140515 9928 242142 15.80 16.10 15.80 16.10
1140515 9929 19290 16.10 16.10 16.10 16.10
1140515 9930 13421016 79.20 79.80 78.50 79.80
1140515 9931 83600 35.45 35.45 35.20 35.20
1140515 9933 623334597 28.80 28.90 26.85 27.30
1140515 9934 8672513 11.30 11.35 11.10 11.10
1140515 9935 10931501 24.85 25.00 24.45 24.55
1140515 9937 202313 63.10 63.20 62.50 62.50
1140515 9938 65075242 58.20 58.90 58.00 58.80
1140515 9939 100321969 153.00 153.00 151.00 151.50
1140515 9940 5833436 28.45 28.60 28.00 28.00
1140515 9941 28131919 112.50 113.50 112.00 113.50
1140515 9941A 359689 50.90 51.00 50.80 51.00
1140515 9942 4831162 118.00 118.50 117.00 118.00
1140515 9943 3296213 77.60 78.00 77.30 78.00
1140515 9944 1894138 16.95 17.15 16.90 17.05
1140515 9945 253515960 30.65 31.40 30.65 31.05
1140515 9946 12064150 20.00 20.10 19.75 19.75
1140515 9955 22893826 29.20 29.50 28.80 28.80
1140515 9958 296498744 180.00 182.00 178.50 180.00
上市股票除權除息預告
證券代號 證券名稱 除權息日
00690 兆豐藍籌30 1140519
00730 富邦臺灣優質高息 1140519
00731 復華富時高息低波 1140520
00771 元大US高息特別股 1140522
00775B 新光投等債15+ 1140521
00850 元大臺灣ESG永續 1140522
00878 國泰永續高股息 1140519
00891 中信關鍵半導體 1140519
00894 中信小資高價30 1140519
00900 富邦特選高股息30 1140519
00929 復華台灣科技優息 1140520
00930 永豐ESG低碳高息 1140527
00932 兆豐永續高息等權 1140519
00934 中信成長高股息 1140519
00936 台新永續高息中小 1140516
00944 野村趨勢動能高息 1140519
00945B 凱基美國非投等債 1140519
00963 中信全球高股息 1140519
00964 中信亞太高股息 1140519
01001T 土銀富邦R1 1140515
01002T 土銀國泰R1 1140515
01007T 兆豐國泰R2 1140515
1215 卜蜂 1140528
1233 天仁 1140716
1234 黑松 1140630
1319 東陽 1140620
1323 永裕 1140605
1568 倉佑 1140528
1587 吉茂 1140606
1708 東鹼 1140528
2020 美亞 1140611
2031 新光鋼 1140619
2105 正新 1140612
2313 華通 1140603
2332 友訊 1140527
2359 所羅門 1140710
2385 群光 1140617
2426 鼎元 1140527
2450 神腦 1140619
2467 志聖 1140528
2506 太設 1140619
2612 中航 1140528
2636 台驊控股 1140610
3015 全漢 1140611
3447 展達 1140624
3481 群創 1140522
3596 智易 1140602
3705 永信 1140624
3715 定穎投控 1140527
4958 臻鼎-KY 1140612
5234 達興材料 1140527
5522 遠雄 1140626
6243 迅杰 1140513
6525 捷敏-KY 1140527
6655 科定 1140630
6658 聯策 1140522
6672 騰輝電子-KY 1140627
7631 聚賢研發-創 1140627
8045 達運光電 1140703
8487 愛爾達-創 1140603
911608 明輝-DR 1140520

開放資料查詢/數據分析

開放資料轉換/程式資料API串接