DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/02/2024

NGÀY: [ 29/02 ]    [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 23/02 ]    [ 22/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 16/02 ]    [ 15/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 02/02 ]    [ 01/02 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 27/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
31.71 31.71 31.71 104 0 0 0
AAA
11.3
11.3
11.30 11.30 11.15 3,686,600 0 0 0
AAH
17.4
17.4
17.60 17.60 17 1,040,700 0 0 0
AAM
9.7
9.7
9.80 9.80 9.35 7,200 0 0 0
AAS
8.7
8.7
8.60 8.70 8.50 1,611,298 0 0 0
AAT
5.4
5.4
5.40 5.45 5.33 183,600 0 0 0
AAV
3.9
3.9
3.90 4 3.80 363,916 0 0 0
ABB
8.3
8.3
8.40 8.40 8.20 1,621,447 0 0 0
ABC
12.5
12.5
12.46 12.94 12.46 2,100 0 0 0
ABI
24.8
24.8
24.94 24.94 24.56 21,900 0 0 0
ABR
11.3
11.3
11.29 11.29 11.29 600 0 0 0
ABS
6.0
6.0
6.04 6.05 5.97 529,600 0 0 0
ABT
34.1
34.1
33.73 34.11 33.73 1,800 0 0 0
ABW
11
11
10.90 11.10 10.60 757,223 0 0 0
ACB
23.2
23.2
23.10 23.27 22.97 12,054,800 0 0 0
ACC
12.2
12.2
12.15 12.15 12.05 13,700 0 0 0
ACE
34.0
34.0
34.15 34.24 33.31 6,800 0 0 0
ACL
13.5
13.5
13.40 13.55 13.10 56,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
82.5
82.5
81.10 84 81 390,900 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
20.0
20.0
19.95 19.95 19 700 0 0 0
ADS
12.1
12.1
11.91 12.18 12.00 341,500 0 0 0
AFX
8.9
8.9
9.10 9.10 8.90 100,800 0 0 0
AG1
7.7
7.7
7.70 7.70 7.51 4,700 0 0 0
AGG
19.5
19.5
19.28 19.52 19.20 160,900 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
25.8
25.8
25.89 25.89 25.80 1,400 0 0 0
AGR
17.4
17.4
17.30 17.65 17.15 1,597,500 0 0 0
AIC
13.8
13.8
13.80 13.80 13.80 2,000 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 336 0 0 0
ALV
4
4
3.90 4 3.80 12,900 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.2
10.2
10.01 10.30 9.91 42,300 0 0 0
AMV
4
4
4 4.10 3.90 1,392,231 0 0 0
ANT
9.9
9.9
9.90 9.90 9.90 11,100 0 0 0
ANV
34.5
34.5
33.20 34.50 33.30 4,340,900 0 0 0
APF
48.3
48.3
47.79 48.98 48.19 40,600 0 0 0
APG
14.3
14.3
14.25 14.45 14.10 250,200 0 0 0
APH
8.5
8.5
8.49 8.50 8.43 526,300 0 0 0
API
5.3
5.3
5.30 5.30 5.20 283,305 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 102 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 424,234 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.2
21.2
21 21.20 21 1,000 0 0 0
ASM
10.4
10.4
10.32 10.68 10.18 4,232,100 0 0 0
ASP
5.0
5.0
4.83 5.01 4.83 73,800 0 0 0
AST
57.3
57.3
56.86 57.26 56.37 25,200 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
12.5
12.5
12.50 12.50 12.50 100 0 0 0
AVC
57.5
57.5
57.90 57.90 56.20 3,300 0 0 0
BAB
12.7
12.7
12.60 12.70 12.50 1,700 0 0 0
BAF
17.8
17.8
17.51 17.79 17.44 2,652,800 0 0 0
BAL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BAX
41.6
41.6
41.48 41.58 41.38 5,100 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 300 0 0 0
BBT
11
11
11 11 11 28 0 0 0
BCA
24
24
21.70 24.70 21.70 240,489 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.9
9.9
9.80 9.90 9.70 357,784 0 0 0
BCE
6
6
6.01 6.05 5.99 53,600 0 0 0
BCF
26.0
26.0
26.05 26.05 26.05 0 0 0 0
BCG
7.8
7.8
7.65 7.78 7.64 5,254,900 0 0 0
BCM
63.3
63.3
63.30 63.80 62.90 1,032,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10.5
10.5
9.60 10.50 10.50 200 0 0 0
BCR
5.8
5.8
5.73 5.83 5.73 1,266,706 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.7
11.7
11.71 11.71 11.71 0 0 0 0
BDG
28.4
28.4
27.94 28.41 28.13 7,400 0 0 0
BDT
13
13
13 13.10 12.90 29,600 0 0 0
BDW
21.5
21.5
21.49 21.49 21.49 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.1
25.1
24.52 25.43 24.67 194,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.2
16.2
14.84 16.22 14.84 1,200 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
21
21
21 21.30 21 741 0 0 0
BHN
37.5
37.5
37.52 37.71 37.52 800 0 0 0
BHP
6.0
6.0
6.81 6.81 6.04 3,300 0 0 0
BIC
27.1
27.1
26.76 27.14 26.52 79,900 0 0 0
BID
53
53
53.60 54 53 1,742,700 0 0 0
BIG
8.1
8.1
8.20 8.20 7.90 93,400 0 0 0
BIO
19.4
19.4
19.41 19.41 19.41 300 0 0 0
BKC
7.5
7.5
7.30 7.50 6.90 2,500 0 0 0
BKG
4.2
4.2
4.19 4.19 4.12 46,000 0 0 0
BLI
10.8
10.8
11 11 10.70 34,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.0
32.0
32.22 32.30 32.05 904 0 0 0
BMC
18.3
18.3
18.13 18.27 17.80 62,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.2
9.2
9.30 9.30 9.20 600 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 400 0 0 0
BMI
22.6
22.6
22.17 22.56 22.17 177,500 0 0 0
BMJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
111.1
111.1
112.91 112.91 109.02 294,400 0 0 0
BMS
9.8
9.8
9.82 9.91 9.73 162,100 0 0 0
BMV
12.3
12.3
12.70 12.70 10.90 2,439 0 0 0
BNA
11.9
11.9
11.80 12 11.70 131,200 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3 3.10 2.90 761,400 0 0 0
BPC
8.7
8.7
8.72 9.21 8.72 3,300 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
BRC
12.5
12.5
12.44 12.67 12.44 2,000 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 700 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
19.2
19.2
19.10 19.20 19.10 700 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSH
19.0
19.0
18.10 19.05 18.10 200 0 0 0
BSI
49.3
49.3
49.27 50.55 49.09 712,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.17 9.17 9.17 10,600 0 0 0
BSQ
17.4
17.4
17.45 17.45 17.45 3,600 0 0 0
BSR
19.7
19.7
19.10 19.90 19.10 10,916,724 0 0 0
BST
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BT1
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BTD
22.1
22.1
22.08 22.08 22.08 100 0 0 0
BTG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.80 2.90 2.80 153,500 0 0 0
BTP
15.6
15.6
14.97 15.84 15.36 339,800 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 17,100 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.9
9.9
10 10.09 9.82 411,581 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 55,600 0 0 0
BVH
42.5
42.5
42.05 42.50 42.10 290,100 0 0 0
BVL
12.3
12.3
13.27 13.27 12.33 1,700 0 0 0
BVN
15.2
15.2
15.20 15.20 15.20 11,101 0 0 0
BVS
26.4
26.4
26.40 26.60 26.20 281,300 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.7
37.7
37.85 37.85 37.32 117,400 0 0 0
BWS
27.0
27.0
27.21 27.21 26.95 1,800 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 1,017 0 0 0
C32
18.3
18.3
18.40 18.90 17.60 76,800 0 0 0
C47
6.8
6.8
6.80 6.94 6.75 325,200 0 0 0
C4G
11.7
11.7
11.70 11.70 11.50 1,269,728 0 0 0
C69
7.8
7.8
7.70 7.80 7.50 420,109 0 0 0
C92
3
3
3.10 3.10 3 3,100 0 0 0
CAB
12.1
12.1
11.57 12.06 11.48 500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.07 7.66 6.97 16,200 0 0 0
CAN
62.8
62.8
58.97 62.78 62.78 100 0 0 0
CAP
54.0
54.0
53.49 54.13 53.68 9,900 0 0 0
CAR
22.5
22.5
22.60 22.60 22.50 3,700 0 0 0
CAT
16.0
16.0
16.24 16.53 15.77 9,200 0 0 0
CAV
67.1
67.1
67.23 67.23 67.14 1,200 0 0 0
CBI
7
7
7 7 7 200 0 0 0
CBS
31.5
31.5
31.10 31.60 31.50 4,300 0 0 0
CC1
15.4
15.4
15.40 15.40 15.30 25,000 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 400 0 0 0
CCI
21.8
21.8
22.80 24.35 21.75 500 0 0 0
CCL
9.4
9.4
9.02 9.50 9.02 962,500 0 0 0
CCM
30.2
30.2
30.21 30.21 30.21 0 0 0 0
CCP
19.7
19.7
19.70 19.70 14.90 700 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.1
20.1
20.20 20.20 19.85 530,400 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
26.53 26.53 25.19 35,500 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 500 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.4
5.4
5.50 5.50 5.30 264,200 0 0 0
CEO
21.2
21.2
20.29 21.43 20.29 23,002,798 0 0 0
CET
5.6
5.6
5.60 6 5.60 1,100 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 6,800 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
27.0
27.0
26.74 27.12 26.74 21,200 0 0 0
CHS
9.6
9.6
9.48 9.58 9.48 500 0 0 0
CI5
7.9
7.9
7.40 7.90 7.40 200 0 0 0
CIA
11.1
11.1
11.20 11.20 11.10 2,400 0 0 0
CID
10.5
10.5
10.46 10.46 10.46 2,600 0 0 0
CIG
6.2
6.2
6.16 6.18 6.12 110,300 0 0 0
CII
17.9
17.9
17.54 17.97 17.69 8,785,500 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25
25
25.40 25.40 25 700 0 0 0
CKG
21.0
21.0
20.60 21 20.40 51,100 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.7
36.7
36.77 37.05 36.72 14,100 0 0 0
CLH
24.9
24.9
24.90 24.90 24.80 4,900 0 0 0
CLL
39.7
39.7
39.33 39.66 39.33 8,600 0 0 0
CLM
64.6
64.6
65.42 65.42 64.46 400 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.9
13.9
13.95 13.95 13.85 67,502 0 0 0
CMC
6
6
6 6 6 0 0 0 0
CMD
17.4
17.4
17.40 17.59 17.31 6,500 0 0 0
CMF
203.5
203.5
205.34 205.34 203.48 200 0 0 0
CMG
40.2
40.2
40 40.20 39.40 135,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6
6
6 6 6 700 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16
16
16.10 16.20 15.70 203,000 0 0 0
CMT
22.2
22.2
22.40 22.40 22.21 100 0 0 0
CMV
8.8
8.8
8.80 8.80 8.80 300 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9
9
9.18 9.19 8.85 862,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29 29.50 29.50 1,000 0 0 0
CNG
29.2
29.2
28.80 29.20 28.75 73,300 0 0 0
CNT
15.8
15.8
15.81 15.81 15.81 100 0 0 0
COM
35.1
35.1
35.12 35.12 35.12 600 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
25.4
25.4
25.37 25.37 25.37 0 0 0 0
CQT
9.7
9.7
9.56 9.65 9.56 600 0 0 0
CRC
7.4
7.4
7.23 7.45 7.13 288,100 0 0 0
CRE
8.8
8.8
8.60 8.92 8.66 495,500 0 0 0
CSC
23.8
23.8
23.42 23.83 23.33 81,369 0 0 0
CSI
30.5
30.5
30 30.50 29.80 33,800 0 0 0
CSM
12.7
12.7
12.40 12.89 12.40 108,500 0 0 0
CST
19.4
19.4
19.40 19.58 19.31 51,136 0 0 0
CSV
22.6
22.6
22.34 22.62 22.15 790,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.3
67.3
66.20 67.30 65.50 1,796,100 0 0 0
CTF
30
30
30 30.05 29.90 33,000 0 0 0
CTG
36.2
36.2
35.65 36.30 35.45 9,066,000 0 0 0
CTI
16.1
16.1
15.90 16.20 15.90 321,700 0 0 0
CTP
3.9
3.9
3.80 4.10 3.80 146,300 0 0 0
CTR
102.2
102.2
102.10 104 101.60 224,500 0 0 0
CTS
31.4
31.4
31.20 32.30 31.35 2,133,900 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 200 0 0 0
CVN
3.5
3.5
3.30 3.60 3.30 682,700 0 0 0
CVT
29.3
29.3
29.50 31.25 29.10 20,500 0 0 0
CX8
9
9
9 9 9 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.5
12.5
12 12.50 12.50 1,600 0 0 0
D17
61.6
61.6
61.49 61.58 61.49 201 0 0 0
D2D
35.1
35.1
34.70 35.50 34.70 54,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.2
18.2
18.40 18.40 18.21 300 0 0 0
DAE
12.7
12.7
12.80 12.80 12.71 600 0 0 0
DAG
3.2
3.2
3.21 3.25 3.16 240,400 0 0 0
DAH
4.3
4.3
4.28 4.31 4.27 112,300 0 0 0
DAN
27
27
27 27 27 1 0 0 0
DAT
8.9
8.9
8.77 8.86 8.77 3,500 0 0 0
DBC
25.6
25.6
25.12 25.64 24.82 9,889,000 0 0 0
DBD
43.8
43.8
43.20 44.16 43.12 116,900 0 0 0
DBM
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DBT
10.8
10.8
10.79 10.92 10.61 21,500 0 0 0
DC2
4.7
4.7
4.80 4.80 4.70 800 0 0 0
DC4
10.2
10.2
10.14 10.23 9.91 180,600 0 0 0
DCF
44.2
44.2
40 44.20 40 1,400 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.6
24.6
24.15 24.60 24.15 48,800 0 0 0
DCM
31.9
31.9
31.94 32.27 31.75 2,660,400 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.3
5.3
5.30 5.40 5.20 399,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.7
7.7
7.80 7.80 7.70 7,210 0 0 0
DDV
11.1
11.1
10.97 11.26 10.78 1,288,200 0 0 0
DFC
16.4
16.4
16.53 16.53 16.44 2,500 0 0 0
DFF
10.2
10.2
8 10.20 8 53,500 0 0 0
DGC
111.6
111.6
107 111.60 108.50 4,160,600 0 0 0
DGT
5.5
5.5
5.50 5.50 5.30 253,843 0 0 0
DGW
42.3
42.3
41.81 42.72 41.96 1,841,300 0 0 0
DHA
48.1
48.1
47.92 48.78 47.73 75,000 0 0 0
DHC
41.3
41.3
41.43 41.63 40.85 593,500 0 0 0
DHD
20.3
20.3
19.54 20.27 19.54 1,600 0 0 0
DHG
102.1
102.1
101.85 102.13 101.19 12,500 0 0 0
DHM
10.2
10.2
9.51 10.15 9.91 278,500 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
27.7
27.7
26.80 27.90 26.90 263,800 0 0 0
DID
4.2
4.2
4.20 4.20 4.10 7,200 0 0 0
DIG
27.4
27.4
26.45 27.35 26.45 18,912,300 0 0 0
DIH
20.8
20.8
20.78 20.78 20.78 1,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.50 4.70 4.50 409,278 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.30 2.33 2.29 1,017,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
17.0
17.0
17.00 17.00 17.00 1,000 0 0 0
DMC
55.0
55.0
54.96 54.96 54.96 3,600 0 0 0
DMN
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
52.0
52.0
51.97 51.97 51.97 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20 20.80 20 900 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
28.0
28.0
27.36 27.36 27.36 77 0 0 0
DOC
7.7
7.7
7.76 7.76 7.66 2,400 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
34.7
34.7
34.73 35.40 33.57 1,100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.1
69.1
69.02 69.98 69.02 6,300 0 0 0
DPG
39.8
39.8
39.32 40.00 39.22 502,700 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.7
32.7
32.46 32.79 32.41 1,812,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 6,600 0 0 0
DPR
34.8
34.8
34.10 34.85 34.10 538,800 0 0 0
DQC
16.1
16.1
15.85 16.20 15.80 43,300 0 0 0
DRC
32.3
32.3
31.66 32.83 31.75 1,666,500 0 0 0
DRG
6.7
6.7
6.90 6.90 6.70 240 0 0 0
DRH
4.8
4.8
4.76 4.81 4.74 727,900 0 0 0
DRI
8.4
8.4
8.18 8.57 8.18 663,900 0 0 0
DRL
62.7
62.7
62.84 63.22 62.75 3,600 0 0 0
DS3
4.9
4.9
4.60 5 4.60 3,700 0 0 0
DSC
20.8
20.8
20.70 21 20.50 61,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSN
53.5
53.5
53.28 53.47 53.28 11,100 0 0 0
DST
4.3
4.3
4.40 4.40 4.20 108,400 0 0 0
DTA
5.2
5.2
5.15 5.50 5.09 16,300 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4
4
4.10 4.10 4 2,800 0 0 0
DTD
24.9
24.9
24.43 25.22 24.26 1,456,500 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.30 3.50 3.30 101,300 0 0 0
DTK
10.8
10.8
10.75 10.75 10.17 1,200 0 0 0
DTL
14.6
14.6
14.40 14.60 14.50 600 0 0 0
DTP
119.3
119.3
119.26 119.26 119.26 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 3,800 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.40 3.40 3.20 211,400 0 0 0
DVM
9.5
9.5
9.50 9.58 9.42 549,520 0 0 0
DVN
18.2
18.2
18.21 18.40 18.11 21,300 0 0 0
DVP
65.2
65.2
64.33 65.46 65.18 3,600 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
18.2
18.2
17.85 18.30 17.80 11,252,700 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.9
13.9
13.79 13.89 13.60 409,600 0 0 0
DXS
7.0
7.0
6.96 7.04 6.93 1,865,600 0 0 0
DXV
3.8
3.8
3.73 3.86 3.70 18,300 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
11.3
11.3
11.31 11.31 11.31 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.15 18.30 17.95 18,153,800 0 0 0
EIC
22.4
22.4
22.49 22.49 22.40 2,500 0 0 0
EID
20.7
20.7
20.47 20.66 20.47 64,900 0 0 0
EIN
3.7
3.7
3.60 3.70 3.60 22,873 0 0 0
ELC
22.4
22.4
21.60 22.60 21.70 2,129,400 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.5
21.5
21.48 21.48 21.48 4 0 0 0
EPC
9
9
9 9 9 100 0 0 0
EPH
12.0
12.0
11.98 11.98 11.98 0 0 0 0
EVE
13.5
13.5
13.60 13.70 13.41 214,000 0 0 0
EVF
19.2
19.2
19.20 19.85 18.50 14,132,300 0 0 0
EVG
5.4
5.4
5.27 5.35 5.22 2,302,200 0 0 0
EVS
8.2
8.2
8.30 8.40 8.20 399,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.51 4.52 4.49 93,800 0 0 0
FCN
14.2
14.2
14.10 14.35 14.10 1,419,200 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 200 0 0 0
FDC
15.0
15.0
14.95 14.95 14.95 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
26.6
26.6
27.07 27.07 26.62 250 0 0 0
FID
3.1
3.1
2.90 3.10 3 1,132,500 0 0 0
FIR
9.9
9.9
10 10.10 9.81 886,200 0 0 0
FIT
4.9
4.9
4.92 4.96 4.86 2,770,600 0 0 0
FMC
46.2
46.2
46.67 47.15 46.19 131,700 0 0 0
FOC
77.6
77.6
76.02 78.07 77.09 2,000 0 0 0
FOX
59.3
59.3
60.46 60.46 59.01 83,629 0 0 0
FPT
93.2
93.2
93.27 94.57 92.75 2,800,800 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
135.9
135.9
134.50 138.90 131 585,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
37.5
37.5
37.18 38.32 37.33 1,289,300 0 0 0
G36
8.4
8.4
8.10 8.40 8 545,267 0 0 0
GAS
70.6
70.6
69.34 70.80 69.34 1,154,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
17.50 17.50 15.50 3,020 0 0 0
GDA
24.7
24.7
24.50 24.90 24.40 74,000 0 0 0
GDT
25.2
25.2
24.40 25.55 24.60 43,600 0 0 0
GDW
23.2
23.2
25.39 25.39 23.19 100 0 0 0
GEE
27.8
27.8
27.56 27.76 27.56 20,900 0 0 0
GEG
12.6
12.6
12.48 12.62 12.48 322,200 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22
22
21.75 22.25 21.70 11,929,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.5
28.5
28.50 28.50 28.30 16,500 0 0 0
GIC
13.9
13.9
13.91 14.19 13.72 8,800 0 0 0
GIL
32.4
32.4
32 32.55 31.55 1,244,600 0 0 0
GKM
30.8
30.8
30.60 30.80 29.60 441,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 11,901 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
8.70 9.29 8.50 22,400 0 0 0
GMD
72.2
72.2
72.16 73.23 71.87 1,800,000 0 0 0
GMH
8.9
8.9
8.89 8.89 8.80 400 0 0 0
GMX
17.8
17.8
17.58 17.77 17.58 3,000 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GSM
18.0
18.0
17.97 17.97 17.97 0 0 0 0
GSP
10.9
10.9
10.86 10.86 10.82 148,500 0 0 0
GTA
12.8
12.8
12.78 12.78 12.78 1,000 0 0 0
GTD
9.3
9.3
10.80 10.80 9.30 500 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 0 0 0 0
GVR
28.9
28.9
28.80 29.40 28.65 3,318,500 0 0 0
H11
4.8
4.8
4.80 4.80 4.80 10,000 0 0 0
HAC
10.6
10.6
10.50 10.60 10 10,100 0 0 0
HAD
14.9
14.9
13.93 14.86 14.86 100 0 0 0
HAF
18.6
18.6
22.30 22.30 18.60 5,000 0 0 0
HAG
12.7
12.7
12.60 12.95 12.50 8,434,400 0 0 0
HAH
37.1
37.1
37.13 37.39 36.87 2,109,900 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.1
10.1
10 10.10 9.90 1,500 0 0 0
HAP
4.9
4.9
4.87 4.90 4.79 118,800 0 0 0
HAR
4.3
4.3
4.20 4.28 4.20 281,100 0 0 0
HAS
7.2
7.2
7.44 7.44 7.25 600 0 0 0
HAT
50
50
50 50 50 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 400 0 0 0
HAX
12.4
12.4
12.42 12.51 12.34 211,700 0 0 0
HBC
8.7
8.7
8.59 8.71 8.52 1,512,300 0 0 0
HBD
15.5
15.5
15.49 15.49 15.49 400 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
7.2
7.2
6.92 7.26 6.92 172,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
17.7
17.7
23.87 23.87 17.71 82,460 0 0 0
HCB
21
21
19 19 19 80 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HCD
10.2
10.2
10.15 10.25 9.95 1,029,200 0 0 0
HCI
11
11
11 11 11 100 0 0 0
HCM
27.8
27.8
27.77 28.31 27.67 8,406,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.6
27.6
27.80 28 27.50 5,000 0 0 0
HD6
18.3
18.3
18.20 18.30 17.90 42,400 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
4.7
4.7
4.70 4.70 4.60 3,300 0 0 0
HDB
21.8
21.8
21.80 22.09 21.66 6,314,600 0 0 0
HDC
25.2
25.2
24.85 25.30 24.81 1,540,600 0 0 0
HDG
23.8
23.8
23.37 23.81 23.28 1,572,200 0 0 0
HDM
27.1
27.1
26.74 27.12 26.64 31,700 0 0 0
HDP
15.6
15.6
15.38 15.56 15.38 7,200 0 0 0
HDW
11.7
11.7
11.87 11.87 11.68 7,300 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.3
8.3
8.78 8.78 8.32 800 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
45.9
45.9
51 51 45.90 1,200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.6
10.6
10.30 10.60 10.30 253,700 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.21 4.29 4.21 1,547,700 0 0 0
HHV
14.9
14.9
14.67 14.86 14.67 5,624,300 0 0 0
HID
3.0
3.0
3.02 3.04 3 42,500 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 1,600 0 0 0
HII
6.2
6.2
6.20 6.24 6.15 125,400 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HJS
31.5
31.5
34.18 34.18 30.84 13,300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.5
4.5
4.30 4.50 4.20 1,000 0 0 0
HLB
289.2
289.2
289.24 289.24 289.24 100 0 0 0
HLC
11.8
11.8
11.67 11.76 11.76 3,900 0 0 0
HLD
26
26
26.50 26.50 25.70 48,200 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.4
11.4
11.35 11.54 11.35 8,800 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
15.4
15.4
14.90 16 13.60 1,600 0 0 0
HMR
8.4
8.4
8.50 8.50 8.40 1,104 0 0 0
HMS
40.5
40.5
40.50 40.80 40 23,900 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.8
13.8
13.70 13.80 13.60 9,200 0 0 0
HNF
21
21
21 21 21 400 0 0 0
HNG
4.2
4.2
4.25 4.26 4.16 3,395,600 0 0 0
HNI
18.8
18.8
18.88 18.88 18.79 5,000 0 0 0
HNM
9.4
9.4
9.50 9.50 9.30 109,200 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.60 68,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.9
23.9
23.88 23.88 23.88 700 0 0 0
HPG
27.6
27.6
26.18 27.68 26.18 86,841,500 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
59.3
59.3
60.66 67.08 59.30 5,200 0 0 0
HPT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
HPW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.15 4.19 4.11 7,668,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.2
48.2
48.20 48.20 48.20 100 0 0 0
HRT
6.9
6.9
6.80 6.90 6.80 21,000 0 0 0
HSG
22.3
22.3
21.87 22.70 21.92 16,209,300 0 0 0
HSL
5.7
5.7
5.72 5.75 5.65 246,200 0 0 0
HSM
6.5
6.5
7 7 6.50 5,500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.3
8.3
8.20 8.50 8 565,115 0 0 0
HT1
13.4
13.4
13.10 13.40 13.05 495,200 0 0 0
HTC
19.1
19.1
19.09 19.09 19.09 0 0 0 0
HTE
4.2
4.2
4.20 4.20 4.20 1,200 0 0 0
HTG
30.9
30.9
30.94 30.94 30.75 34,800 0 0 0
HTI
15.4
15.4
15.30 15.39 15.30 10,400 0 0 0
HTL
13.1
13.1
13.43 13.43 12.99 10,000 0 0 0
HTM
12
12
12 12 12 0 0 0 0
HTN
15.1
15.1
14.75 15.10 14.70 567,300 0 0 0
HTP
14.1
14.1
14.20 14.30 13.30 723,557 0 0 0
HTV
9.3
9.3
9.40 9.40 9.30 700 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 5,300 0 0 0
HU4
11.6
11.6
11.30 11.80 11.40 12,000 0 0 0
HUB
17.5
17.5
16.99 17.67 16.89 172,800 0 0 0
HUG
35.8
35.8
36.34 36.34 35.76 300 0 0 0
HUT
18.6
18.6
18.40 18.70 18 2,558,101 0 0 0
HVA
7
7
7.30 7.60 6.70 77,000 0 0 0
HVH
5.2
5.2
5.22 5.27 5.22 129,500 0 0 0
HVN
12.7
12.7
12.80 12.85 11.95 293,900 0 0 0
HVT
60.5
60.5
60.49 60.49 60 7,500 0 0 0
HVX
3.0
3.0
2.95 2.99 2.94 11,700 0 0 0
HWS
14.0
14.0
13.48 13.95 13.67 3,500 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ICF
2.5
2.5
2.60 2.60 2.40 165,900 0 0 0
ICG
8
8
8 8 7.80 4,821 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.7
41.7
41.50 41.70 41.40 6,600 0 0 0
ICT
11.3
11.3
11.34 11.34 11.24 20,600 0 0 0
IDC
57.1
57.1
55.50 57.15 55.41 2,899,019 0 0 0
IDI
10.5
10.5
10.54 10.75 10.33 3,664,400 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,447,677 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.7
37.7
37.31 38.08 37.40 46,600 0 0 0
IFS
29.3
29.3
28.81 30.20 28.81 42,936 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
14.4
14.4
13.50 14.40 13.50 5,494,400 0 0 0
ILA
5.1
5.1
5.10 5.20 5 83,600 0 0 0
ILB
28.6
28.6
28.36 29.12 28.27 4,400 0 0 0
ILS
11.5
11.5
14.50 14.50 11.50 2,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.7
29.7
29.27 29.81 29.18 47,300 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
INN
46.6
46.6
45.67 46.63 45.67 10,100 0 0 0
IPA
16.1
16.1
15.90 16.20 15.80 210,643 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
23.0
23.0
23.14 23.14 23.04 300 0 0 0
IST
32.9
32.9
29.24 32.91 29.24 200 0 0 0
ITA
6.2
6.2
6.40 6.40 6.05 15,147,000 0 0 0
ITC
11.2
11.2
10.90 11.20 10.90 349,900 0 0 0
ITD
9.6
9.6
9.70 9.70 9.21 17,500 0 0 0
ITQ
3.2
3.2
3.10 3.30 3.10 335,300 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 18,400 0 0 0
IVS
11.9
11.9
12.50 13 11.90 559,200 0 0 0
JVC
3.7
3.7
3.66 3.72 3.66 337,500 0 0 0
KBC
31.1
31.1
30.60 31.25 30.65 4,979,200 0 0 0
KCB
7.3
7.3
7.39 7.39 7.11 4,200 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.5
58.5
58.29 58.47 57.74 737,300 0 0 0
KDH
32.6
32.6
31.75 32.80 31.70 3,756,500 0 0 0
KDM
18.2
18.2
17.76 18.22 17.76 32,900 0 0 0
KGM
7.1
7.1
6.94 7.23 6.94 61,500 0 0 0
KHD
7.5
7.5
7.50 7.60 7.50 38,100 0 0 0
KHG
6.2
6.2
6.10 6.15 6.05 3,727,100 0 0 0
KHP
9.1
9.1
9.05 9.07 9.02 105,600 0 0 0
KHS
10.3
10.3
10.20 10.30 9.80 200 0 0 0
KHW
31.5
31.5
31.49 31.49 31.49 500 0 0 0
KIP
10
10
8.70 10 10 100 0 0 0
KKC
6
6
6 6 6 700 0 0 0
KLB
12.2
12.2
12.20 12.20 12 10,700 0 0 0
KMR
3.6
3.6
3.62 3.63 3.57 121,600 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40
40
39.95 40.20 39.95 372,500 0 0 0
KPF
4.6
4.6
4.65 4.66 4.57 478,400 0 0 0
KSB
26.1
26.1
25.70 26.40 25.80 1,721,300 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 2,600 0 0 0
KSF
40.7
40.7
40.50 40.70 40.50 26,000 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.9
3.9
4 4.20 3.60 472,500 0 0 0
KST
11.6
11.6
11.61 11.61 11.61 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
44
44
44.80 45.50 44 1,100 0 0 0
KTT
4.2
4.2
4.30 4.30 4 4,300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.3
20.3
20.30 20.30 20.30 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 3,100 0 0 0
L14
41.6
41.6
40.70 41.88 40.80 217,400 0 0 0
L18
40.7
40.7
40.13 41.59 40.13 63,400 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 35,800 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
14.0
14.0
13.72 14.13 13.76 26,400 0 0 0
LAI
25.3
25.3
24.65 25.25 25 2,200 0 0 0
LAS
18.9
18.9
17.96 19.21 17.96 1,682,500 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.2
21.2
21.27 21.27 21.05 38,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.31 12.64 12.31 7,155,300 0 0 0
LCM
2.8
2.8
2.70 2.90 2.60 649,300 0 0 0
LDG
3.0
3.0
2.93 2.95 2.88 1,901,700 0 0 0
LDP
12.7
12.7
13 13.60 12.20 96,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.40 6.40 6.15 1,600 0 0 0
LG9
6.1
6.1
5.50 6.10 6.10 100 0 0 0
LGC
57.3
57.3
57.30 57.30 57.30 0 0 0 0
LGL
4.0
4.0
3.97 3.98 3.93 74,900 0 0 0
LGM
10.7
10.7
12.50 12.50 10.70 200 0 0 0
LHC
48.1
48.1
48.14 48.14 47.95 6,700 0 0 0
LHG
33.4
33.4
32.67 33.58 32.67 272,200 0 0 0
LIC
17.1
17.1
15.20 17.20 15.20 12,900 0 0 0
LIG
4.3
4.3
4.20 4.30 4.20 593,607 0 0 0
LIX
30.9
30.9
31.07 31.12 30.83 10,000 0 0 0
LLM
9.5
9.5
9.30 9.50 9.20 8,400 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 100 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.90 2.90 2.70 132,347 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.2
17.2
17.20 17.50 17.20 2,488,500 0 0 0
LPT
6.4
6.4
7 7 6 15,801 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.9
7.9
8 8.20 7.90 43,702 0 0 0
LSS
11.4
11.4
10.98 11.44 10.98 1,643,800 0 0 0
LTG
27.7
27.7
27 27.70 27 548,581 0 0 0
M10
21.1
21.1
21.09 21.09 21.09 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.5
13.5
14.60 14.60 13 10,316 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.7
23.7
23.48 23.92 23.34 22,906,700 0 0 0
MBG
4.9
4.9
4.90 4.90 4.80 414,151 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.36 23.69 23.19 4,428,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 22,700 0 0 0
MCH
113.1
113.1
112.25 113.13 111.76 47,800 0 0 0
MCM
41.5
41.5
41.74 41.74 41.05 24,346 0 0 0
MCO
20
20
18.20 20 19.10 331,100 0 0 0
MCP
40.5
40.5
40.50 40.50 40.50 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 500 0 0 0
MDF
8.2
8.2
9.80 9.80 8.20 8,600 0 0 0
MDG
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MEC
8
8
8 8 8 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.60 18,600 0 0 0
MGC
4.6
4.6
4.73 4.73 4.05 9,500 0 0 0
MGG
30.8
30.8
36.20 38.50 30.80 1,500 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MH3
32.0
32.0
31.74 32.03 31.74 1,600 0 0 0
MHC
9.2
9.2
8.85 9.28 8.93 419,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.9
14.9
14.80 14.90 14.90 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.8
16.8
16.71 16.94 16.66 242,500 0 0 0
MKP
28.5
28.5
27.47 28.55 27.47 11,580 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
27.5
27.5
28.20 29.70 27.50 4,300 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.9
17.9
17.90 17.90 17.60 103,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
14.2
14.2
16.36 16.36 14.21 100 0 0 0
MRF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
MSB
11.9
11.9
11.96 12.04 11.85 10,235,700 0 0 0
MSH
41
41
41 41.50 40.70 92,400 0 0 0
MSN
67.6
67.6
66.70 68.20 66.70 3,037,600 0 0 0
MSR
14.3
14.3
14.20 14.60 14.10 73,100 0 0 0
MST
6.9
6.9
6.90 7 6.80 992,400 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 600 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
8.8
8.8
8.70 8.80 8.80 200 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 13,500 0 0 0
MTP
9.2
9.2
9.24 9.24 9.24 600 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.2
14.2
14.16 14.16 14.16 2 0 0 0
MVB
18.9
18.9
18.80 18.89 18.80 800 0 0 0
MVC
13.9
13.9
13 13.90 13 171,600 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 100 0 0 0
MWG
44.4
44.4
44.35 44.84 44.05 9,636,200 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.7
13.7
13.91 13.91 13.73 121,100 0 0 0
NAG
8.9
8.9
8.90 9.10 8.90 33,723 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 0 0 0 0
NAS
23.5
23.5
22 24.40 23.50 600 0 0 0
NAU
7
7
7 7 7 900 0 0 0
NAV
14.4
14.4
14.35 14.75 14.40 2,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
20.60 21.35 20.65 199,600 0 0 0
NBC
12.0
12.0
12.02 12.12 11.84 40,543 0 0 0
NBE
11.9
11.9
11.40 11.86 11.86 100 0 0 0
NBP
12.6
12.6
13.10 13.10 12.50 400 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 500 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.5
12.5
12.10 12.90 12.10 23,303 0 0 0
NCS
24.2
24.2
24.20 24.30 23.90 5,500 0 0 0
NCT
87.0
87.0
87.05 87.24 86.19 2,000 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.5
11.5
11.20 11.50 11.20 454,200 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.6
6.6
6.60 6.60 6.40 2,100 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.6
6.6
6.40 6.60 6.40 9,400 0 0 0
NED
5.3
5.3
5.30 5.30 5.20 101,700 0 0 0
NEM
39.5
39.5
39.50 39.50 39.50 512 0 0 0
NET
78.7
78.7
78.70 78.79 76.80 3,200 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.3
17.3
17 17.30 16.95 194,300 0 0 0
NHC
31.3
31.3
30 31.30 31.30 100 0 0 0
NHH
18.3
18.3
18.59 18.59 18.05 889,700 0 0 0
NHT
11.6
11.6
11.55 11.55 11.40 12,700 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 500 0 0 0
NKG
24.1
24.1
23.70 24.55 23.80 11,218,400 0 0 0
NLG
38.1
38.1
36.98 38.26 37.08 2,350,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.46 17.46 17.36 5,000 0 0 0
NNT
34.8
34.8
34.82 34.82 34.82 300 0 0 0
NO1
10.1
10.1
10.10 10.20 9.86 234,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 2,000 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
4.90 5.20 4.90 620,454 0 0 0
NS2
6.5
6.5
7.54 7.54 6.45 100 0 0 0
NSC
71.6
71.6
72.61 72.61 71.64 1,300 0 0 0
NSH
5
5
5 5 4.90 16,200 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.3
7.3
7.34 7.34 7.25 1,000 0 0 0
NT2
25.2
25.2
24.96 25.20 24.91 644,100 0 0 0
NTC
208.9
208.9
207 209 205.70 8,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
16.1
16.1
15.18 16.08 15.13 2,594,600 0 0 0
NTP
42.3
42.3
41.11 42.90 41.38 205,600 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 200 0 0 0
NTW
17.2
17.2
14.17 17.19 14.17 600 0 0 0
NUE
8.0
8.0
8.05 8.05 7.87 457 0 0 0
NVB
11.2
11.2
11.10 11.30 11 389,602 0 0 0
NVL
17.1
17.1
16.80 17.10 16.75 22,162,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.98 7.98 7.98 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.20 14.50 13.80 19,400 0 0 0
OCB
12.7
12.7
12.58 12.75 12.54 2,769,800 0 0 0
OCH
6.8
6.8
6.80 6.90 6.80 28,900 0 0 0
ODE
44.8
44.8
44.50 44.90 44.30 28,200 0 0 0
OGC
7.3
7.3
7.26 7.30 7.23 435,600 0 0 0
OIL
9.8
9.8
9.87 9.96 9.77 762,700 0 0 0
ONE
6
6
6 6 6 400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.64 21.83 21.64 4,500 0 0 0
ORS
14.9
14.9
14.87 14.96 14.73 2,894,300 0 0 0
PAC
30.5
30.5
30.55 30.55 30.45 500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.5
23.5
23.41 23.85 23.26 2,699,800 0 0 0
PAP
18
18
18 18 18 2,900 0 0 0
PAS
4.6
4.6
4.60 4.60 4.40 591,202 0 0 0
PAT
96.8
96.8
95.52 97.20 95.22 38,108 0 0 0
PBC
7.3
7.3
7.30 7.30 7.20 88,490 0 0 0
PBP
11.6
11.6
11.60 11.60 11.60 500 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.7
27.7
27.60 28.20 27.40 8,805,400 0 0 0
PCE
17.6
17.6
17.58 17.58 17.58 900 0 0 0
PCF
4.9
4.9
4.70 5 4.80 8,500 0 0 0
PCG
7
7
7 7 7 100 0 0 0
PCH
8.8
8.8
8.64 8.82 8.64 6,110 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 130 0 0 0
PCT
7.7
7.7
7.70 7.70 7.30 6,600 0 0 0
PDB
8.4
8.4
8.48 8.48 8.29 11,400 0 0 0
PDC
5.7
5.7
5.60 5.70 5.30 15,700 0 0 0
PDN
112.8
112.8
114.76 114.76 112.80 1,800 0 0 0
PDR
26.1
26.1
25.52 26.20 25.52 12,298,800 0 0 0
PDV
9.2
9.2
9.07 9.23 9.07 6,800 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 12 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
35.4
35.4
35.43 35.43 35.43 0 0 0 0
PET
24.4
24.4
24.15 24.70 24.15 278,400 0 0 0
PFL
2.9
2.9
2.80 2.90 2.70 364,200 0 0 0
PGB
21
21
21.50 21.70 20.80 70,776 0 0 0
PGC
13.5
13.5
13.47 13.56 13.42 10,200 0 0 0
PGD
35.9
35.9
34.41 35.89 34.41 1,700 0 0 0
PGI
24.1
24.1
23.91 24.11 23.81 2,100 0 0 0
PGN
7.9
7.9
7.30 7.90 6.60 18,300 0 0 0
PGS
27.9
27.9
27.94 27.94 27.94 1 0 0 0
PGT
3.8
3.8
4.10 4.10 3.80 9,226 0 0 0
PGV
22.6
22.6
22.40 22.80 22.40 12,600 0 0 0
PHC
6.8
6.8
6.79 6.89 6.71 226,300 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.8
48.8
48.75 48.75 48.75 0 0 0 0
PHP
21.8
21.8
21.84 22.04 21.54 1,300 0 0 0
PHR
56.4
56.4
55.70 56.80 55.90 430,900 0 0 0
PHS
14.7
14.7
14.48 14.87 14.38 18,100 0 0 0
PIA
21.9
21.9
24.35 24.35 21.91 100 0 0 0
PIC
15.1
15.1
15.12 15.12 15.12 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
5.92 5.93 5.90 5,300 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.1
10.1
10.09 10.09 10.09 100 0 0 0
PLA
5.6
5.6
5.50 5.60 5.50 8,300 0 0 0
PLC
31.0
31.0
30.57 31.05 30.47 143,978 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.2
5.2
5.10 5.22 5.10 191,500 0 0 0
PLX
34.3
34.3
33.88 35.13 33.97 1,008,500 0 0 0
PMB
9.2
9.2
9.17 9.27 9.17 1,300 0 0 0
PMC
75.3
75.3
74.91 75.28 74.91 400 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
24.8
24.8
24.91 24.91 24.82 1,000 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 31 0 0 0
PNC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
89.4
89.4
87.97 89.37 87.97 1,547,800 0 0 0
PNP
21.2
21.2
21.21 21.21 21.21 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
13
13
13.80 13.80 13 1,100 0 0 0
POT
17.0
17.0
17.21 17.21 17.01 400 0 0 0
POV
8.4
8.4
8.49 8.49 8.40 3,078 0 0 0
POW
11.8
11.8
11.55 11.80 11.55 6,554,500 0 0 0
PPC
13.8
13.8
13.80 13.85 13.75 95,000 0 0 0
PPE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PPH
25.0
25.0
25.02 25.02 24.93 14,400 0 0 0
PPP
14.4
14.4
14.26 14.44 14.44 1,800 0 0 0
PPS
10.6
10.6
10.40 10.60 10.30 2,000 0 0 0
PPY
8.6
8.6
8.64 8.64 8.64 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.8
24.8
24.84 25.04 24.84 4,700 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 1 0 0 0
PRT
11.5
11.5
11 11.50 10.90 7,900 0 0 0
PSB
6.4
6.4
6.50 6.50 5.90 11,800 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
13.0
13.0
12.90 12.99 12.80 62,300 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 4,500 0 0 0
PSH
8.1
8.1
7.77 8.18 7.70 2,529,100 0 0 0
PSI
8.6
8.6
8.60 8.70 8.50 133,300 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.5
7.5
7.50 7.50 7.50 7,700 0 0 0
PSW
7.6
7.6
7.35 7.63 7.35 49,100 0 0 0
PTB
56.8
56.8
56.11 56.80 56.01 364,100 0 0 0
PTC
6.1
6.1
6.17 6.17 5.89 15,800 0 0 0
PTD
4.4
4.4
4.74 4.74 4.35 100 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
34.9
34.9
34.90 34.90 34.90 3,600 0 0 0
PTL
4.1
4.1
4.12 4.23 4.05 154,800 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.40 8.50 8.40 900 0 0 0
PTT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PTV
4.1
4.1
4.30 4.30 4.10 1,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.3
3.3
3.10 3.30 3 247,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21
21
20.80 21.20 20.70 120,300 0 0 0
PVC
14.6
14.6
14.30 14.60 14.30 655,000 0 0 0
PVD
28.8
28.8
28.10 28.85 28 6,459,000 0 0 0
PVG
8.2
8.2
8.12 8.49 8.12 32,900 0 0 0
PVI
43.9
43.9
43.47 44.12 43.56 21,800 0 0 0
PVM
13.5
13.5
13.60 13.60 13.40 16,100 0 0 0
PVO
5.3
5.3
5.30 5.30 5.30 600 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.5
36.5
36.10 36.60 36 4,759,400 0 0 0
PVT
24.3
24.3
23.95 24.32 23.91 2,640,700 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.9
3.9
3.60 3.90 3.60 14,500 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXI
2.9
2.9
3 3.10 2.90 79,500 0 0 0
PXL
13.8
13.8
13.30 13.90 13 964,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.3
4.3
4.30 4.30 4.20 177,500 0 0 0
PXT
3.9
3.9
3.90 4 3.80 97,500 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.2
9.2
8.92 9.30 8.87 800,300 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
34
34
38 43.70 34 1,000 0 0 0
QNC
7.4
7.4
7.30 7.40 7.30 2,946 0 0 0
QNP
33.7
33.7
34.33 34.33 33.37 6,200 0 0 0
QNS
45.1
45.1
45.29 45.38 45.01 761,100 0 0 0
QNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QPH
27.2
27.2
27.20 27.20 27.20 0 0 0 0
QSP
21.8
21.8
21.76 21.76 21.76 300 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.6
12.6
12.60 12.60 12.60 1,602 0 0 0
QTP
15.1
15.1
15 15.10 14.90 150,700 0 0 0
RAL
124.1
124.1
121.74 125.41 121.74 51,500 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5
5
5.40 5.40 5 2,000 0 0 0
RCC
17
17
16.10 17 16.10 1,411 0 0 0
RCL
11.8
11.8
11.80 11.80 11.50 10,500 0 0 0
RDP
8.1
8.1
8.10 8.10 8 344,600 0 0 0
REE
50.6
50.6
49.72 50.75 49.89 654,200 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 1,800 0 0 0
RTB
19.8
19.8
19.90 19.90 19.70 3,000 0 0 0
S4A
37.6
37.6
37.73 37.73 37.53 200 0 0 0
S55
45.7
45.7
45.74 45.84 45.74 5,700 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
10.2
10.2
10.48 10.48 10.10 561,600 0 0 0
SAB
54.5
54.5
54.74 54.74 53.97 1,759,100 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
56.1
56.1
51 56.10 51 2,400 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.55 6.65 6.52 291,500 0 0 0
SAS
25.2
25.2
25.72 25.72 25.25 3,000 0 0 0
SAV
12.9
12.9
12.89 12.93 12.59 39,000 0 0 0
SBA
27.7
27.7
27.69 27.69 26.77 13,400 0 0 0
SBB
14.9
14.9
14.90 14.90 14.90 6,000 0 0 0
SBD
7.7
7.7
7 7.70 7.70 100 0 0 0
SBG
15.7
15.7
15.70 15.80 15.65 109,900 0 0 0
SBH
53.1
53.1
53.10 53.10 53.10 100 0 0 0
SBL
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 200 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SBS
7.4
7.4
7.40 7.60 7.30 3,193,100 0 0 0
SBT
13.5
13.5
13.40 13.50 13.30 3,095,000 0 0 0
SBV
10.9
10.9
10.70 10.85 10.70 4,200 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
4.2
4.2
3.70 4.20 3.70 1,527 0 0 0
SCG
64.9
64.9
65.40 65.80 64.80 53,921 0 0 0
SCI
13.7
13.7
14.60 14.90 13.70 202,500 0 0 0
SCJ
4
4
4 4.10 3.90 5,800 0 0 0
SCL
27.2
27.2
27 27.50 26.70 14,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.18 7.25 7.16 1,817,700 0 0 0
SCS
72.3
72.3
72.96 73.54 71.61 39,400 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
5.8
5.8
5.50 5.80 5.50 500 0 0 0
SD5
7.7
7.7
7.60 7.79 7.60 49,000 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 18,600 0 0 0
SD9
8.5
8.5
8.50 8.50 8.40 33,200 0 0 0
SDA
6.5
6.5
6.50 6.60 6.40 37,900 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2.2
2.2
2.20 2.20 2.10 30,000 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27
27
27.10 27.10 27 300 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 1,000 0 0 0
SDU
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SDV
31.0
31.0
31.00 31.00 31.00 20,000 0 0 0
SEA
28.3
28.3
28.90 29 28.30 1,500 0 0 0
SEB
47.6
47.6
47.60 47.60 47.60 0 0 0 0
SED
17.8
17.8
17.71 17.80 17.71 4,400 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SFG
12.0
12.0
11.19 11.96 10.70 92,500 0 0 0
SFI
31.3
31.3
31.08 31.31 31.17 17,700 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.3
12.3
12.36 12.36 12.18 22,011 0 0 0
SGC
67.6
67.6
67.61 67.61 67.61 0 0 0 0
SGD
12
12
12 12 12 4 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
69.7
69.7
69.37 69.86 69.37 31,500 0 0 0
SGP
19.2
19.2
19.40 19.50 19 31,900 0 0 0
SGR
20.4
20.4
20.40 20.40 20.20 10,600 0 0 0
SGT
12.2
12.2
11.90 12.20 11.90 20,200 0 0 0
SHA
4.7
4.7
4.67 4.69 4.61 8,200 0 0 0
SHB
11.4
11.4
11.25 11.40 11.21 26,092,000 0 0 0
SHE
8.5
8.5
8.70 8.70 8.40 22,500 0 0 0
SHI
15.4
15.4
15.40 15.40 15.15 566,000 0 0 0
SHN
7.4
7.4
7.10 7.70 7.40 400 0 0 0
SHP
31.9
31.9
31.92 32.01 31.92 7,100 0 0 0
SHS
17.9
17.9
17.80 18.10 17.50 14,090,900 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.6
11.6
11.63 11.63 11.63 0 0 0 0
SJD
15.3
15.3
15.30 15.30 15.20 41,200 0 0 0
SJE
20.5
20.5
20.80 21 20.50 13,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
11.9
11.9
13 13 11.90 3,100 0 0 0
SJM
5.7
5.7
5.50 5.70 5.10 2,600 0 0 0
SJS
71
71
71.40 71.90 70.10 135,600 0 0 0
SKG
13.6
13.6
13.51 13.64 13.51 263,600 0 0 0
SKH
28.8
28.8
29 29 28.80 5,401 0 0 0
SKV
44.8
44.8
44.80 44.80 44.80 3,900 0 0 0
SLS
151.6
151.6
149.40 153 149.30 45,932 0 0 0
SMA
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
SMB
33.4
33.4
33.49 33.49 32.76 31,800 0 0 0
SMC
10.7
10.7
10.50 10.85 10.40 567,800 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 800 0 0 0
SMT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SNZ
33.7
33.7
33.60 33.90 32.30 8,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.2
3.2
3.30 3.40 3.20 71,600 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 1,100 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 213,799 0 0 0
SRB
2.2
2.2
2.10 2.30 2.10 600 0 0 0
SRC
30.9
30.9
28.89 30.89 29.38 21,200 0 0 0
SRF
8.2
8.2
8.15 8.69 8.16 53,500 0 0 0
SRT
6.1
6.1
5.90 6.10 5.90 8,100 0 0 0
SSB
20.2
20.2
20.23 20.23 19.92 1,765,200 0 0 0
SSC
30.9
30.9
29.06 30.86 30.86 200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.5
11.5
11.82 11.82 11.55 2,800 0 0 0
SSH
66.6
66.6
66.20 66.70 66.20 61,800 0 0 0
SSI
35.9
35.9
35.10 36.45 35.10 47,040,400 0 0 0
SSM
6
6
6 6 6 0 0 0 0
ST8
12.3
12.3
13.15 13.15 12.25 3,959,900 0 0 0
STB
30.8
30.8
30.50 30.85 30.35 15,451,600 0 0 0
STC
19.3
19.3
19.30 19.30 19.21 10,800 0 0 0
STG
47.9
47.9
45.05 47.90 47.90 100 0 0 0
STH
13.5
13.5
13.80 14.50 13.20 303,300 0 0 0
STK
28.2
28.2
28 28.25 27.70 20,700 0 0 0
STP
8.1
8.1
7.82 8.09 7.91 12,700 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.1
28.1
28.11 28.11 28.06 700 0 0 0
SVD
2.5
2.5
2.45 2.58 2.43 5,600 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.4
58.4
58.37 58.37 58.37 0 0 0 0
SVN
4
4
4 4 3.80 700 0 0 0
SVT
10.0
10.0
9.79 9.97 9.79 7,200 0 0 0
SWC
25.6
25.6
25.60 25.60 25.60 1,001 0 0 0
SZB
33.8
33.8
33.70 34.17 33.79 3,800 0 0 0
SZC
42.8
42.8
40.79 42.93 40.74 3,553,400 0 0 0
SZE
12
12
13.70 13.70 12 900 0 0 0
SZG
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SZL
41.5
41.5
41 41.50 41 2,000 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.9
10.9
10.90 11.70 10.90 1,800 0 0 0
TAL
19.5
19.5
19.80 19.80 19.43 113,142 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.6
37.6
37.53 37.63 37.63 200 0 0 0
TBD
76
76
75.90 76 75.90 1,021 0 0 0
TBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
9.0
9.0
8.94 9.13 8.94 116,400 0 0 0
TCB
20.3
20.3
19.98 20.34 19.88 8,413,100 0 0 0
TCD
7.2
7.2
7.34 7.40 7.03 4,126,400 0 0 0
TCH
13.2
13.2
13.10 13.25 12.95 4,532,700 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.0
36.0
35.95 36.19 35.95 6,700 0 0 0
TCM
39.4
39.4
39.23 39.59 38.73 1,369,500 0 0 0
TCO
9.4
9.4
9.38 9.40 9.38 15,300 0 0 0
TCR
3.3
3.3
3.33 3.33 3.12 200 0 0 0
TCT
25.3
25.3
25.50 25.55 25.10 19,200 0 0 0
TCW
26.5
26.5
26.43 26.52 26.52 1,000 0 0 0
TDB
36.9
36.9
37.38 37.47 36.80 4,300 0 0 0
TDC
9.2
9.2
9.09 9.17 9.08 181,700 0 0 0
TDF
16
16
15.20 16 15.20 4,900 0 0 0
TDG
4.2
4.2
4.05 4.25 4.04 141,100 0 0 0
TDH
4.2
4.2
4.18 4.20 4.10 162,300 0 0 0
TDM
43.4
43.4
43 43.85 41.85 2,000 0 0 0
TDN
9.9
9.9
9.94 10.03 9.86 33,600 0 0 0
TDP
28.9
28.9
27.95 28.91 27.27 232,600 0 0 0
TDS
7.9
7.9
7.94 7.94 7.94 200 0 0 0
TDT
7.1
7.1
7.10 7.20 7 48,900 0 0 0
TDW
43.4
43.4
43.38 43.42 43.42 100 0 0 0
TED
39.2
39.2
39.17 39.17 39.17 0 0 0 0
TEG
9.2
9.2
9.03 9.29 9.19 600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
10.50 10.50 9.80 15,201 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 700 0 0 0
TH1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
34.9
34.9
35.10 35.10 34.90 5,700 0 0 0
THG
35.8
35.8
35.03 35.75 35.03 66,500 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
THT
11.9
11.9
11.85 11.85 11.85 6,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
23.18 23.47 23.18 5,300 0 0 0
TIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TIG
12.3
12.3
12.20 12.40 12.10 1,524,268 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 1,850 0 0 0
TIP
28.0
28.0
26.92 28.11 26.77 1,075,300 0 0 0
TIS
4.4
4.4
4.30 4.50 4.30 34,400 0 0 0
TIX
36.1
36.1
36.47 36.47 36.13 500 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8
8
8 8.10 7.80 400,436 0 0 0
TKU
12.5
12.5
12.40 12.50 12.50 300 0 0 0
TL4
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TLD
5.4
5.4
5.35 5.36 5.30 235,900 0 0 0
TLG
45.3
45.3
44.88 45.42 44.79 96,300 0 0 0
TLH
8.1
8.1
7.95 8.25 7.80 1,539,300 0 0 0
TLI
8.5
8.5
9.20 9.20 8.50 1,500 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 2,600 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
57.6
57.6
57.90 58.29 57.41 17,202 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMG
47.9
47.9
41.67 47.86 47.86 1,900 0 0 0
TMP
75.9
75.9
73.50 76.50 73.50 7,800 0 0 0
TMS
50.0
50.0
51.98 51.98 49.50 2,700 0 0 0
TMT
15.3
15.3
15.30 15.30 15.25 300 0 0 0
TMW
6.9
6.9
6.91 6.91 6.91 100 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
11.9
11.9
12.24 12.24 11.89 600 0 0 0
TNA
6.2
6.2
6.47 6.47 6.20 109,700 0 0 0
TNB
11.8
11.8
11.80 11.80 11.80 155 0 0 0
TNC
60.6
60.6
60.57 60.57 60.57 0 0 0 0
TNG
19.6
19.6
19.52 20.07 19.43 2,877,300 0 0 0
TNH
20.0
20.0
18.65 19.96 18.79 2,602,000 0 0 0
TNI
2.8
2.8
2.78 2.85 2.74 210,200 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
5.5
5.5
5.43 5.81 5.43 840,900 0 0 0
TNW
9.9
9.9
9.90 9.90 9.90 600 0 0 0
TOS
42.3
42.3
41.77 42.26 40.80 87,400 0 0 0
TOT
15.6
15.6
15.55 15.64 15.55 500 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TPB
18.6
18.6
18.63 18.78 18.34 15,268,600 0 0 0
TPC
5.6
5.6
5.55 5.57 5.56 1,600 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
79.6
79.6
79.01 79.79 78.53 2,000 0 0 0
TRC
37.5
37.5
35 37.45 36 51,300 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
57.3
57.3
52.14 57.29 52.34 222,000 0 0 0
TSC
3.7
3.7
3.67 3.72 3.67 563,800 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.4
8.4
8.39 8.45 8.31 306,000 0 0 0
TTC
12.3
12.3
12.29 12.29 12.29 0 0 0 0
TTD
79.1
79.1
79.15 79.15 79.15 0 0 0 0
TTE
10
10
10 10 10 0 0 0 0
TTF
4.6
4.6
4.54 4.62 4.50 2,297,900 0 0 0
TTH
5.2
5.2
5.60 5.70 5.10 2,125,500 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 700 0 0 0
TTN
8.3
8.3
8.06 8.35 8.06 64,600 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35
35
35 35 35 3,900 0 0 0
TUG
16.4
16.4
15.95 16.43 15.95 900 0 0 0
TV1
22.2
22.2
22.22 22.22 22.22 200 0 0 0
TV2
40.0
40.0
39.45 40.30 39.40 338,200 0 0 0
TV3
11.9
11.9
12.60 12.60 11.60 15,400 0 0 0
TV4
13.2
13.2
13.20 13.30 13.20 13,100 0 0 0
TV6
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.6
7.6
7.43 7.69 7.46 638,200 0 0 0
TVC
8.8
8.8
8.30 8.80 8.30 1,283,300 0 0 0
TVD
13.1
13.1
13.20 13.20 13.01 53,800 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.4
6.4
6.40 6.50 6.30 514,107 0 0 0
TVS
21.1
21.1
19.73 21.09 19.73 342,000 0 0 0
TVT
15.6
15.6
15.58 15.63 15.58 7,800 0 0 0
TW3
13.6
13.6
13.55 13.55 13.55 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 200 0 0 0
TYA
10.0
10.0
9.86 10.01 9.76 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.9
9.9
9.80 9.90 9.70 3,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.1
37.1
37.10 37.10 37.05 1,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.4
7.4
7.30 8 7.10 45,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 500 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
15.4
15.4
15.61 15.61 15.42 7,400 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.9
11.9
11.98 11.98 11.41 300 0 0 0
V21
6.9
6.9
7.20 7.20 6.70 38,600 0 0 0
VAB
8.4
8.4
8.40 8.50 8.30 779,904 0 0 0
VAF
12.8
12.8
12.43 12.76 12.15 2,500 0 0 0
VAV
41.3
41.3
41.27 41.27 41.27 1,600 0 0 0
VBB
10.3
10.3
10.40 10.50 10.30 6,302 0 0 0
VBC
18.0
18.0
17.82 18.00 17.72 20,900 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 700 0 0 0
VC2
11.5
11.5
11.40 11.70 11.30 299,547 0 0 0
VC3
25.9
25.9
25.71 25.89 25.27 578,000 0 0 0
VC6
12.5
12.5
12.35 12.79 11.64 400 0 0 0
VC7
12.6
12.6
12.30 12.60 12.20 593,400 0 0 0
VC9
5.1
5.1
5.20 5.20 5 22,300 0 0 0
VCA
9.1
9.1
9.14 9.14 9.14 1,000 0 0 0
VCB
91.1
91.1
89.50 91.20 89.10 1,604,900 0 0 0
VCC
11.6
11.6
11.13 11.61 10.74 4,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
190 190.50 186 1,200 0 0 0
VCG
22.0
22.0
21.61 22.01 21.61 4,905,400 0 0 0
VCI
34.7
34.7
34.46 35.07 34.31 6,491,700 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
21.2
21.2
21.20 21.20 21.20 2,000 0 0 0
VCR
23
23
23.20 23.20 22.40 4,900 0 0 0
VCS
63.1
63.1
59.06 63.16 58.86 557,555 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 305 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
15.1
15.1
15.11 15.11 15.11 100 0 0 0
VDP
34.1
34.1
32.12 34.13 34.13 200 0 0 0
VDS
17.4
17.4
17.22 17.58 17.13 1,097,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.60 3.60 3.30 500 0 0 0
VE3
11
11
11 11 11 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.40 11,300 0 0 0
VE9
2.2
2.2
2.20 2.20 2.20 1,100 0 0 0
VEA
36.5
36.5
36.60 36.70 36 206,700 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VEF
152.9
152.9
152.90 155 151 8,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
29.16 29.96 29.86 2,200 0 0 0
VFC
51.0
51.0
50.98 50.98 50.98 0 0 0 0
VFG
58.3
58.3
59.92 60.21 58.27 53,400 0 0 0
VFR
13.6
13.6
13.70 13.70 13.60 3,400 0 0 0
VGC
55
55
53.80 55 53.50 1,785,200 0 0 0
VGG
33.7
33.7
33.43 33.72 33.34 61,200 0 0 0
VGI
32.3
32.3
30.10 32.70 29.60 1,964,925 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.4
28.4
28.39 28.39 28.39 100 0 0 0
VGR
37.5
37.5
37.19 37.63 37.46 6,000 0 0 0
VGS
22.9
22.9
21.33 23.43 21.33 3,089,700 0 0 0
VGT
12.2
12.2
12.17 12.17 11.97 776,424 0 0 0
VGV
28.1
28.1
28.90 28.90 28.10 2,000 0 0 0
VHC
70.7
70.7
69.10 71.20 69.50 1,426,100 0 0 0
VHD
11.7
11.7
11.40 11.70 11 6,400 0 0 0
VHE
3.1
3.1
3.10 3.20 3 289,500 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 968,700 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VHL
13.1
13.1
13 13.10 12.70 1,300 0 0 0
VHM
44.2
44.2
43.35 44.20 43.30 7,158,700 0 0 0
VIB
18.2
18.2
18.22 18.26 18.05 4,719,200 0 0 0
VIC
45.2
45.2
44.60 45.65 44.35 4,367,500 0 0 0
VID
5.0
5.0
5.02 5.03 4.91 18,100 0 0 0
VIE
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VIF
15.1
15.1
15.15 15.15 15.15 100 0 0 0
VIG
8.4
8.4
8.10 8.50 8.20 1,463,000 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIM
22.0
22.0
22.02 22.02 22.02 500 0 0 0
VIN
17.0
17.0
16.97 16.97 16.97 0 0 0 0
VIP
10.6
10.6
10.37 10.55 10.32 416,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15
15
15 15 15 0 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.2
15.2
15.06 15.48 15.02 22,081,700 0 0 0
VJC
103.5
103.5
104.50 104.80 103.50 647,800 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VLB
34.8
34.8
34.48 34.97 34.48 37,400 0 0 0
VLC
16.1
16.1
16.10 16.20 15.90 244,300 0 0 0
VLG
5.8
5.8
5.50 5.80 5.50 28,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.45 7.64 7.55 5,700 0 0 0
VMD
17.5
17.5
17.50 17.50 17.05 3,600 0 0 0
VMG
3.2
3.2
3.20 3.20 3.10 14,200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.2
29.2
32.40 32.40 29.24 500 0 0 0
VMT
20
20
20 20 20 0 0 0 0
VNA
11.4
11.4
12 12 11.35 8,200 0 0 0
VNB
9.9
9.9
10 10 9.80 19,400 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.4
19.4
19.24 19.62 19.24 21,776,300 0 0 0
VNE
6.3
6.3
6.40 6.40 6.30 245,400 0 0 0
VNF
7.9
7.9
7.99 7.99 7.61 7,200 0 0 0
VNG
9
9
9 9 9 5,300 0 0 0
VNH
2.6
2.6
2.60 2.60 2.40 209,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.31 13.40 13.31 12,900 0 0 0
VNM
71.1
71.1
70.09 71.48 70.19 5,282,500 0 0 0
VNP
11.6
11.6
11.80 11.80 11.60 31,300 0 0 0
VNR
23.3
23.3
22.69 23.26 22.59 7,000 0 0 0
VNS
11.5
11.5
11.47 11.60 11.38 13,800 0 0 0
VNT
49.5
49.5
49.50 49.50 49.50 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
5.10 6 5.10 2,900 0 0 0
VNZ
590
590
590 590 590 2,253 0 0 0
VOC
19.5
19.5
19.18 19.46 18.80 20,700 0 0 0
VOS
12.1
12.1
12.30 12.30 12 1,424,400 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 403 0 0 0
VPB
18.4
18.4
18.28 18.52 18.23 17,762,400 0 0 0
VPD
23.9
23.9
23.92 24.16 23.55 28,700 0 0 0
VPG
16.3
16.3
16.05 16.48 16.05 1,043,200 0 0 0
VPH
8.0
8.0
8.04 8.08 7.96 229,900 0 0 0
VPI
49.3
49.3
48.42 49.50 48.25 919,800 0 0 0
VPR
17.0
17.0
17.05 17.05 17.05 0 0 0 0
VPS
9.2
9.2
9.45 9.45 9.21 300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
7.8
7.8
7.71 7.80 7.60 13,900 0 0 0
VRE
26.4
26.4
26.70 26.90 25.55 11,770,400 0 0 0
VRG
32.3
32.3
32.26 32.62 32.08 75,300 0 0 0
VSA
20.7
20.7
20.69 20.69 20.69 300 0 0 0
VSC
21.0
21.0
21.12 21.21 20.88 3,229,500 0 0 0
VSE
6.4
6.4
6.40 6.40 6.30 3,100 0 0 0
VSF
34.8
34.8
35 35 34.50 700 0 0 0
VSH
49
49
49.05 50 49 5,700 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 126 0 0 0
VTB
10.6
10.6
10.40 10.55 10.35 6,700 0 0 0
VTC
8.1
8.1
8.11 8.20 8.11 2,157 0 0 0
VTD
8
8
7.80 8.10 7.80 44,110 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTK
42.1
42.1
41.13 42.21 41.13 32,832 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.7
9.7
9.59 9.77 9.59 87,600 0 0 0
VTP
74.9
74.9
75 76.50 74.80 743,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.3
22.3
22.20 22.50 22.10 18,000 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.4
4.4
4.20 4.50 4.10 146,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 240,100 0 0 0
VUA
18.7
18.7
19 19.80 18.70 21,800 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
9.4
9.4
10.36 10.36 9.43 300 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
179.1
179.1
179.09 179.09 166.94 200 0 0 0
WSB
47.6
47.6
48.31 48.97 47.09 800 0 0 0
WSS
6.3
6.3
6.10 6.40 6.20 55,400 0 0 0
X20
10.9
10.9
11 11 10.90 1,000 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.6
16.6
16.60 16.60 16.60 7 0 0 0
XHC
26.4
26.4
23.20 26.40 26.40 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.30 7.40 7.30 33,902 0 0 0
XMD
7
7
7 7 7 400 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
YBM
8.8
8.8
8.64 8.77 8.08 1,100 0 0 0
YEG
10.5
10.5
10.35 10.50 10.30 1,574,800 0 0 0
^BB
248.9
248.9
246.09 253.76 245.80 1,035,277 0 0 0
^BDS
933.6
933.6
919.19 939.58 914.87 6,581,331 0 0 0
^BH
1,137.8
1,137.8
1,126.03 1,139.68 1,124.85 169,379 0 0 0
^BL
2,345.9
2,345.9
2,318.97 2,367.63 2,305.89 6,404,209 0 0 0
^CAOSU
270.5
270.5
266.98 273.08 266.05 942,290 0 0 0
^CBTS
1,959.5
1,959.5
1,926.29 1,977.85 1,916.82 1,860,735 0 0 0
^CK
1,467.6
1,467.6
1,453.15 1,490.73 1,448.26 18,830,369 0 0 0
^CNTT
4,442.6
4,442.6
4,442.56 4,505.70 4,416.15 2,388,659 0 0 0
^CSSK
1,975.5
1,975.5
1,951.41 1,981.38 1,943.94 309,288 0 0 0
^DAUKHI
648.4
648.4
636.52 652.73 635.69 3,583,975 0 0 0
^DNP
724.5
724.5
718.62 727.65 703.70 1,865,668 0 0 0
^DUOCPHAM
3,738.8
3,738.8
3,650.56 3,747.93 3,639.75 2,168,918 0 0 0
^DVLTAUGT
113.1
113.1
113.86 114.09 112.75 17,901 0 0 0
^DVTVHT
852.6
852.6
847.40 860.34 843.19 261,516 0 0 0
^GELEX
1,151.7
1,151.7
1,131.95 1,158.58 1,128.59 6,966,712 0 0 0
^GIAODUC
963.9
963.9
968.49 972.12 939.24 205,928 0 0 0
^HASTC
234.8
234.8
232.86 235.03 233.17 88,272,900 0 0 0
^HK
739.9
739.9
733.75 751.98 726.25 401,844 0 0 0
^KK
708.0
708.0
698.43 711.50 695.11 4,496,384 0 0 0
^LARGECAP
2,072.4
2,072.4
2,047.01 2,088.49 2,035.39 8,380,156 0 0 0
^LOUIS
404.2
404.2
403.59 409.63 398.36 208,845 0 0 0
^MIDCAP
823.2
823.2
815.01 829.72 811.39 8,504,918 0 0 0
^NANGLUONG
1,068.7
1,068.7
1,035.40 1,072.91 1,029.49 1,755,313 0 0 0
^NH
1,717.1
1,717.1
1,704.61 1,727.96 1,693.52 7,975,376 0 0 0
^NHUA
1,168.1
1,168.1
1,167.03 1,180.16 1,145.16 745,989 0 0 0
^NLN
89.7
89.7
88.16 91.20 87.36 4,577,672 0 0 0
^PHANBON
3,100.3
3,100.3
3,019.58 3,110.49 3,014.55 3,163,181 0 0 0
^SMALLCAP
879.9
879.9
864.44 885.60 859.48 2,600,370 0 0 0
^SPCS
759.6
759.6
739.47 770.18 739.47 1,019,077 0 0 0
^SXHGD
663.7
663.7
659.43 670.12 653.19 1,041,350 0 0 0
^SXNHC
1,917.8
1,917.8
1,896.44 1,939.56 1,886.91 2,980,368 0 0 0
^SXPT
1,382.6
1,382.6
1,365.94 1,384.35 1,360.36 1,073,660 0 0 0
^SXTBMM
187.5
187.5
189.42 189.64 185.36 317,398 0 0 0
^TBD
1,157.3
1,157.3
1,147.36 1,167.17 1,144.53 6,568,559 0 0 0
^TCK
176.8
176.8
174.05 177.64 173.24 492,977 0 0 0
^THEP
2,831.3
2,831.3
2,700.54 2,846.43 2,699.50 76,288,570 0 0 0
^TI
903.9
903.9
890.01 907.57 888.06 1,538,869 0 0 0
^TPDU
1,940.1
1,940.1
1,923.95 1,952.54 1,916.18 3,515,982 0 0 0
^UPCOM
90.4
90.4
90.49 90.51 90.04 45,194,329 0 0 0
^VLXD
3,517.9
3,517.9
3,350.85 3,534.69 3,349.95 70,767,414 0 0 0
^VN30
1,247.9
1,247.9
1,238.15 1,248.24 1,235.15 336,862,200 0 0 0
^VNINDEX
1,237.5
1,237.5
1,228.93 1,237.60 1,226.49 916,784,879 0 0 0
^VTKB
634.9
634.9
638.12 643.03 624.99 719,660 0 0 0
^XD
980.6
980.6
970.66 986.10 968.47 2,564,748 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |