DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (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 05/03/2024

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 1 0 0 0
AAA
11.3
11.3
11.15 11.50 11.10 5,499,900 0 0 0
AAH
17
17
17 17 16.80 151,000 0 0 0
AAM
9.4
9.4
9.49 9.49 9.40 2,100 0 0 0
AAS
9.1
9.1
9.20 9.20 8.90 1,750,144 0 0 0
AAT
5.4
5.4
5.37 5.40 5.36 117,300 0 0 0
AAV
3.8
3.8
3.80 3.90 3.80 312,614 0 0 0
ABB
8.4
8.4
8.40 8.40 8.20 2,399,183 0 0 0
ABC
12.4
12.4
12.36 12.36 12.36 1,100 0 0 0
ABI
24.6
24.6
24.56 24.75 24.46 37,600 0 0 0
ABR
11.0
11.0
11.29 11.29 11.02 2,800 0 0 0
ABS
6.0
6.0
5.96 5.99 5.94 332,700 0 0 0
ABT
34.5
34.5
34.29 36.62 34.29 7,300 0 0 0
ABW
11
11
11 11.20 10.50 473,659 0 0 0
ACB
23.5
23.5
23.35 23.52 23.14 6,332,600 0 0 0
ACC
12.3
12.3
12.25 12.45 12.20 17,500 0 0 0
ACE
34.5
34.5
34.52 34.71 33.77 10,100 0 0 0
ACL
13.4
13.4
13.45 13.45 13 56,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
85.5
85.5
86 88 85.20 160,400 0 0 0
ADC
17.6
17.6
17.64 17.64 17.64 0 0 0 0
ADG
19.5
19.5
19.45 19.90 19.40 4,100 0 0 0
ADS
12.0
12.0
12.09 12.14 11.95 377,500 0 0 0
AFX
9
9
9 9 8.90 99,800 0 0 0
AG1
8.1
8.1
7.90 8.09 7.90 9,500 0 0 0
AGG
19.2
19.2
19.44 19.68 18.88 2,430,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
27.2
27.2
25.89 27.68 25.89 4,700 0 0 0
AGR
18.8
18.8
18.10 18.80 17.70 3,114,200 0 0 0
AGX
37.8
37.8
37.81 37.81 37.81 3,900 0 0 0
AIC
13.1
13.1
13 13.10 13 2,000 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 813 0 0 0
ALV
3.9
3.9
3.90 4 3.90 12,116 0 0 0
AMC
16.7
16.7
16.68 16.68 16.68 0 0 0 0
AME
8.3
8.3
8.20 8.30 7.80 2,700 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.1
10.1
10.11 10.30 9.91 47,008 0 0 0
AMV
4
4
4 4 3.90 561,579 0 0 0
ANT
10.3
10.3
10.30 10.30 10.30 2,320 0 0 0
ANV
34.8
34.8
34.25 35.40 34.05 1,892,500 0 0 0
APF
48.6
48.6
48.59 48.59 48.27 15,800 0 0 0
APG
14.8
14.8
14.70 14.85 14.60 157,300 0 0 0
APH
8.6
8.6
8.59 8.68 8.49 570,900 0 0 0
API
5.3
5.3
5.30 5.30 5.20 49,614 0 0 0
APP
4.5
4.5
4.40 4.50 4.40 1,500 0 0 0
APS
6.2
6.2
6.30 6.30 6.20 397,936 0 0 0
ARM
28.4
28.4
25.86 28.38 28.38 300 0 0 0
ASG
21.3
21.3
21.25 21.25 20.30 700 0 0 0
ASM
10.5
10.5
10.50 10.73 10.41 2,624,000 0 0 0
ASP
5.0
5.0
5.02 5.03 4.99 48,900 0 0 0
AST
57.4
57.4
56.77 57.35 56.86 34,000 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 0 0 0 0
AVC
57
57
57.30 57.30 57 6,034 0 0 0
BAB
12.6
12.6
12.60 12.60 12.50 5,800 0 0 0
BAF
19.0
19.0
18.71 19.13 18.64 4,854,100 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 100 0 0 0
BBC
50.4
50.4
50.46 50.46 50.27 1,800 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
8.6
8.6
9.40 9.40 8.10 1,852 0 0 0
BCA
21.6
21.6
20.10 23.30 18.90 237,539 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 9.70 149,445 0 0 0
BCE
6.1
6.1
6.10 6.20 5.99 76,500 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 4,000 0 0 0
BCG
8.1
8.1
8.17 8.18 8.04 6,458,900 0 0 0
BCM
65.5
65.5
65.40 66.40 64.60 1,338,200 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10.3
10.3
10.30 10.30 10.30 400 0 0 0
BCR
5.8
5.8
5.83 5.83 5.73 979,344 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BDG
28.7
28.7
28.60 28.69 28.69 1,100 0 0 0
BDT
13.3
13.3
13.40 13.40 13.20 20,200 0 0 0
BDW
21.1
21.1
21.11 21.11 21.11 100 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
26.0
26.0
25.43 25.99 25.33 390,600 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.5
15.5
15.53 15.53 15.53 5 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.8
17.8
17.80 18 17.80 1,600 0 0 0
BHN
37.2
37.2
37.37 37.42 36.75 500 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
27.2
27.2
27.14 27.23 26.80 66,800 0 0 0
BID
54.4
54.4
53.50 54.40 52.90 1,200,400 0 0 0
BIG
7.7
7.7
7.80 7.80 7.60 59,200 0 0 0
BKC
6.9
6.9
7 7 6.90 800 0 0 0
BKG
5.4
5.4
5.42 5.42 5.41 6,645,000 0 0 0
BLI
11
11
10.90 11 10.60 11,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.1
33.1
32.98 33.07 32.73 28,504 0 0 0
BMC
19.8
19.8
18.55 19.81 18.92 353,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9
9
9 9.10 9 13,300 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
23.0
23.0
22.91 23.10 22.76 202,300 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.1
110.1
108.16 111.10 107.50 299,700 0 0 0
BMS
10.1
10.1
10 10.09 9.82 129,100 0 0 0
BMV
11.3
11.3
9.70 11.40 9.70 500 0 0 0
BNA
11.6
11.6
11.70 11.90 11.50 236,948 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 2.90 556,500 0 0 0
BPC
8.8
8.8
9.41 9.41 8.82 400 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 1,500 0 0 0
BRC
12.9
12.9
12.67 12.90 12.81 1,800 0 0 0
BRR
19.0
19.0
18.97 18.97 18.30 305 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
21
21
20.90 21 20.90 9,500 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
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
54
54
52.82 55.45 51.45 1,270,300 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.1
9.1
9.07 9.07 9.07 10,000 0 0 0
BSQ
17.9
17.9
17.54 17.91 17.91 100 0 0 0
BSR
19.9
19.9
20 20 19.60 5,003,426 0 0 0
BST
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTD
20.2
20.2
20.16 20.16 20.16 5,100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.70 2.90 2.80 18,100 0 0 0
BTP
17.5
17.5
17.01 17.62 17.19 355,000 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 23,000 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
12
12
12 12 12 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.3
10.3
10.36 10.45 10.09 670,170 0 0 0
BVG
2.4
2.4
2.30 2.40 2.30 12,100 0 0 0
BVH
43.3
43.3
43.20 43.45 42.90 491,900 0 0 0
BVL
12.1
12.1
12.15 12.15 12.15 500 0 0 0
BVN
14
14
12.50 14 12.50 3,400 0 0 0
BVS
29
29
28.20 29.20 27.70 630,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.7
37.7
37.59 37.72 37.54 343,300 0 0 0
BWS
27.2
27.2
29.85 29.85 27.21 2,000 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 900 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 0 0 0 0
C32
18.6
18.6
18.60 18.70 18.50 7,900 0 0 0
C47
6.8
6.8
6.72 6.89 6.72 120,500 0 0 0
C4G
11.8
11.8
11.90 11.90 11.70 1,267,387 0 0 0
C69
7.9
7.9
7.90 8 7.60 406,128 0 0 0
C92
3.7
3.7
3.30 3.70 3.70 33,900 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.0
8.0
8.25 8.25 7.46 41,500 0 0 0
CAN
49.1
49.1
49.13 49.13 49.13 0 0 0 0
CAP
58.8
58.8
58.56 59.20 57.74 28,800 0 0 0
CAR
22.6
22.6
22.70 22.70 22.40 4,100 0 0 0
CAT
16.3
16.3
16.06 16.34 16.06 400 0 0 0
CAV
67.2
67.2
68.18 68.18 66.38 2,500 0 0 0
CBI
6.4
6.4
6.90 6.90 6.40 600 0 0 0
CBS
30.6
30.6
30.90 31.40 30 31,800 0 0 0
CC1
15.3
15.3
15.30 15.90 15.30 15,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.2
15.2
14.70 15.17 14.70 300 0 0 0
CCI
23.8
23.8
23.40 23.90 23.80 200 0 0 0
CCL
8.9
8.9
9.10 9.10 8.70 529,200 0 0 0
CCM
29.7
29.7
29.73 29.73 29.73 1 0 0 0
CCP
22.5
22.5
22.50 22.50 22.40 300 0 0 0
CCR
10.8
10.8
10.63 10.82 10.63 2,100 0 0 0
CCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.25 20.30 19.90 538,000 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
26.8
26.8
27.39 27.68 26.82 1,700 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
4.9
4.9
5.10 5.10 4.90 2,602 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.4
5.4
5.40 5.50 5.30 219,500 0 0 0
CEO
21.4
21.4
21.52 21.62 21.14 11,990,493 0 0 0
CET
5.1
5.1
5.40 5.40 5.10 27,000 0 0 0
CFM
8.7
8.7
10.28 10.28 8.71 4,900 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
3 3 2.90 1,700 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
27.7
27.7
27.69 27.78 27.59 24,000 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CIA
10.8
10.8
10.80 10.90 10.70 34,100 0 0 0
CID
8.1
8.1
9.42 9.42 8.09 900 0 0 0
CIG
6.1
6.1
6.09 6.10 6.01 104,500 0 0 0
CII
18.6
18.6
18.16 19.02 18.31 23,997,000 0 0 0
CIP
3
3
2.70 3 2.70 4,900 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
25.5
25.5
25 25.60 25.10 4,400 0 0 0
CKG
20.9
20.9
20.95 21 20.70 56,900 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.6
36.6
36.58 37.81 36.29 2,100 0 0 0
CLH
25.1
25.1
25.08 25.08 25.08 0 0 0 0
CLL
39.0
39.0
39.42 40.22 39.00 6,100 0 0 0
CLM
67.2
67.2
67.25 67.25 67.25 100 0 0 0
CLW
36.1
36.1
33.69 36.05 31.53 2,700 0 0 0
CLX
14.4
14.4
14.14 14.43 14.14 305,859 0 0 0
CMC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CMD
17.6
17.6
17.50 17.59 17.50 1,100 0 0 0
CMF
214.9
214.9
214.92 214.92 214.92 300 0 0 0
CMG
41.3
41.3
40.50 41.25 38.45 605,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.40 6.20 1,200 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
16.2
16.2
16.30 16.40 16.10 85,500 0 0 0
CMT
20.5
20.5
22.49 22.49 20.53 4,600 0 0 0
CMV
8.8
8.8
8.85 8.85 8.80 300 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
9.1
9.1
8.98 9.20 8.91 925,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.3
29.3
29.20 29.30 29.30 600 0 0 0
CNG
30.4
30.4
29.30 30.65 29.30 568,600 0 0 0
CNT
16.4
16.4
16.83 16.83 16.44 3,000 0 0 0
COM
33.5
33.5
33.54 33.54 33.54 0 0 0 0
CPA
6
6
6 6 5.80 1,000 0 0 0
CPC
15.4
15.4
15.52 15.52 15.07 13,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
32.6
32.6
32.61 32.61 32.61 100 0 0 0
CQT
10.1
10.1
10.11 10.11 10.11 0 0 0 0
CRC
7.1
7.1
7.15 7.20 7.04 214,700 0 0 0
CRE
8.7
8.7
8.80 8.85 8.65 816,200 0 0 0
CSC
24.4
24.4
24.92 25.42 24.42 89,664 0 0 0
CSI
32.3
32.3
32 33 31 28,000 0 0 0
CSM
12.6
12.6
12.69 12.69 12.50 18,100 0 0 0
CST
19.8
19.8
19.67 19.95 19.67 77,559 0 0 0
CSV
22.3
22.3
22.30 22.50 22.11 666,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
21.5
21.5
21.47 21.47 21.47 600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.9
72.9
72 73.50 71.10 1,901,400 0 0 0
CTF
29.8
29.8
29.75 30 29.60 16,700 0 0 0
CTG
36.5
36.5
36 36.45 35.75 7,378,300 0 0 0
CTI
16.2
16.2
16.25 16.50 16 550,900 0 0 0
CTP
3.6
3.6
3.70 3.70 3.60 120,500 0 0 0
CTR
104
104
104.10 104.90 103 249,000 0 0 0
CTS
35.3
35.3
33 35.30 32.30 4,743,600 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
18.1
18.1
18.11 18.11 18.11 100 0 0 0
CVN
3.7
3.7
3.40 3.70 3.40 608,899 0 0 0
CVT
28.8
28.8
29.15 29.85 28.80 10,500 0 0 0
CX8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.4
12.4
12.60 12.60 12 800 0 0 0
D17
50.5
50.5
52.00 52.19 50.48 1,812 0 0 0
D2D
35.5
35.5
35.30 35.70 35.30 45,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
18.01 18.01 17.91 500 0 0 0
DAE
12.9
12.9
12.89 12.89 12.89 0 0 0 0
DAG
3.3
3.3
3.22 3.27 3.21 356,900 0 0 0
DAH
4.4
4.4
4.36 4.38 4.30 127,200 0 0 0
DAN
27
27
27 27 27 0 0 0 0
DAS
9.3
9.3
14.79 14.79 9.31 100 0 0 0
DAT
9.0
9.0
8.73 9.03 8.86 3,200 0 0 0
DBC
25.6
25.6
25.29 25.68 24.99 11,641,300 0 0 0
DBD
44.4
44.4
44.40 44.56 43.84 93,200 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 1,000 0 0 0
DBT
10.8
10.8
10.79 10.88 10.57 42,900 0 0 0
DC1
6.8
6.8
6.80 6.90 6.80 400 0 0 0
DC2
4.9
4.9
4.90 5 4.80 18,900 0 0 0
DC4
10.3
10.3
10.36 10.36 10.14 207,000 0 0 0
DCF
42.5
42.5
43.90 44 42.50 400 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
24.3
24.3
24.55 24.65 24.10 37,400 0 0 0
DCM
32.6
32.6
32.50 33.12 32.50 4,850,600 0 0 0
DCR
6
6
6 6 6 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.3
5.3
5.30 5.30 5.20 539,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 563 0 0 0
DDV
11.8
11.8
11.65 11.94 11.55 1,486,900 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 15 0 0 0
DFF
9.6
9.6
8.40 9.60 8.40 200 0 0 0
DGC
113.4
113.4
112.10 115.50 111.50 2,853,700 0 0 0
DGT
5.5
5.5
5.50 5.50 5.30 208,812 0 0 0
DGW
45.2
45.2
45.01 46.15 44.93 2,927,700 0 0 0
DHA
47.9
47.9
47.83 48.11 47.83 69,100 0 0 0
DHC
41.8
41.8
41.92 42.02 41.53 312,700 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 11 0 0 0
DHG
102.0
102.0
102.41 103.07 101.38 13,700 0 0 0
DHM
9.5
9.5
9.82 10.45 9.30 68,000 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
26.5
26.5
27.10 27.10 26.50 318,400 0 0 0
DID
4.1
4.1
4.10 4.10 4 1,400 0 0 0
DIG
27.9
27.9
28.10 28.30 27.70 19,130,700 0 0 0
DIH
20.8
20.8
20.70 20.78 20.78 500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.70 4.70 4.50 239,715 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.32 2.35 2.29 2,199,000 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
17.4
17.4
17.38 17.38 17.38 100 0 0 0
DMC
54.8
54.8
54.96 54.96 53.71 1,300 0 0 0
DMN
5
5
4.80 5 4.80 2,500 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
38.0
38.0
38.00 38.00 38.00 0 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNH
59.7
59.7
59.70 59.70 59.70 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.80 20.80 20.50 900 0 0 0
DNT
32.6
32.6
32.63 32.63 32.63 0 0 0 0
DNW
29.4
29.4
29.39 29.58 29.00 11,778 0 0 0
DOC
8.0
8.0
8.33 8.33 7.95 2,800 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 1,565 0 0 0
DP1
35.1
35.1
35.88 36.27 34.83 10,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.6
70.6
70.36 70.75 69.88 20,500 0 0 0
DPG
40.5
40.5
40.84 40.94 40.30 554,500 0 0 0
DPH
54.7
54.7
54.70 54.70 54.70 138 0 0 0
DPM
33.5
33.5
33.36 33.93 33.26 2,971,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.6
34.6
35 35 34.40 395,800 0 0 0
DQC
15.9
15.9
15.95 16.15 15.90 38,600 0 0 0
DRC
31.9
31.9
31.90 31.90 31.51 781,100 0 0 0
DRG
6.7
6.7
6.70 6.70 6.70 1,500 0 0 0
DRH
4.8
4.8
4.80 4.83 4.75 651,100 0 0 0
DRI
8.4
8.4
8.28 8.37 8.18 196,300 0 0 0
DRL
61.6
61.6
61.99 62.28 61.52 6,800 0 0 0
DS3
5
5
4.90 5 4.90 13,600 0 0 0
DSC
21.6
21.6
21.40 21.70 21.30 107,700 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
56.3
56.3
57.17 57.17 55.52 11,300 0 0 0
DSP
10.5
10.5
10.60 11.70 10.50 400 0 0 0
DST
4.3
4.3
4.30 4.40 4.20 119,976 0 0 0
DTA
5.1
5.1
5.10 5.20 5 14,700 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
4
4
4 4 3.90 5,100 0 0 0
DTD
25.1
25.1
25.57 25.74 25.04 926,800 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
3.2
3.2
3.20 3.30 3.20 13,700 0 0 0
DTK
10.6
10.6
10.37 10.56 10.37 3,200 0 0 0
DTL
15
15
14.80 15 14.80 4,100 0 0 0
DTP
122.6
122.6
122.63 122.63 122.63 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 100 0 0 0
DTV
38.4
38.4
38.40 38.40 38.40 600 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.2
3.2
3.20 3.30 3.20 476,433 0 0 0
DVM
10.3
10.3
10.33 10.33 10 544,710 0 0 0
DVN
18.0
18.0
18.01 18.21 18.01 28,200 0 0 0
DVP
66.6
66.6
66.88 66.88 66.03 10,200 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 18 0 0 0
DXG
18.6
18.6
18.65 18.70 18.40 8,080,200 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.0
14.0
13.50 13.99 13.41 1,062,400 0 0 0
DXS
7.1
7.1
7.14 7.20 7.06 1,201,100 0 0 0
DXV
3.8
3.8
3.73 3.77 3.73 3,800 0 0 0
E12
5
5
5 5 5 0 0 0 0
EBS
11.3
11.3
11.31 11.31 11.31 300 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.30 18.35 18.15 6,061,300 0 0 0
EIC
23.0
23.0
22.49 22.97 22.97 100 0 0 0
EID
21.7
21.7
21.51 21.79 21.51 21,900 0 0 0
EIN
3.6
3.6
3.40 3.60 3.40 48,202 0 0 0
ELC
22
22
22.40 22.40 21.95 901,000 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
22.2
22.2
21.68 22.16 21.68 967 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 99 0 0 0
EVE
13.8
13.8
13.79 13.89 13.70 127,000 0 0 0
EVF
19.0
19.0
18.90 19.10 18.45 10,009,000 0 0 0
EVG
5.7
5.7
5.52 5.76 5.47 4,876,500 0 0 0
EVS
8.6
8.6
8.50 8.60 8.30 499,100 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
4.7
4.7
4.74 4.77 4.63 133,800 0 0 0
FCN
15.4
15.4
14.60 15.40 14.60 9,742,500 0 0 0
FCS
7.9
7.9
7.10 7.90 7.90 100 0 0 0
FDC
13.9
13.9
14.90 14.90 13.90 1,900 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
27.1
27.1
27.07 27.07 27.07 100 0 0 0
FIC
12.3
12.3
13.25 13.25 12.29 800 0 0 0
FID
2.8
2.8
2.90 3 2.70 644,100 0 0 0
FIR
9.8
9.8
9.90 9.90 9.79 978,300 0 0 0
FIT
5.1
5.1
5.04 5.14 5 2,018,300 0 0 0
FMC
46.2
46.2
45.51 46.48 45.32 144,300 0 0 0
FOC
77.6
77.6
78.07 78.07 77.09 3,300 0 0 0
FOX
57.1
57.1
57.70 57.70 57 143,856 0 0 0
FPT
95.6
95.6
96.21 96.21 94.91 3,383,000 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
145
145
141.80 145.10 141.80 232,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
35.79 35.79 35.79 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
43.8
43.8
41.08 43.91 40.44 1,979,900 0 0 0
G36
8.3
8.3
8.20 8.30 8.10 301,842 0 0 0
GAS
71.9
71.9
70.80 72.07 70.80 2,069,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.50 15.50 15.50 600 0 0 0
GDA
24
24
24.30 24.60 23.90 102,000 0 0 0
GDT
25.4
25.4
25.55 25.60 25.40 11,400 0 0 0
GDW
23.4
23.4
23.38 23.38 23.38 0 0 0 0
GEE
28.1
28.1
27.76 28.35 27.96 3,300 0 0 0
GEG
12.7
12.7
12.71 12.81 12.71 383,000 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.5
23.5
23.15 23.50 23.05 18,747,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.6
28.6
28.50 28.60 28.40 61,800 0 0 0
GIC
14.0
14.0
13.91 14.00 13.91 4,400 0 0 0
GIL
32.8
32.8
32.80 33 32.30 755,100 0 0 0
GKM
33.1
33.1
31.70 33.10 30.50 719,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.9
16.9
16.94 16.94 16.94 100 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
8.6
8.6
8.62 8.86 8.55 17,800 0 0 0
GMD
77.9
77.9
78.29 78.29 77.03 1,572,000 0 0 0
GMH
8.9
8.9
8.88 8.92 8.88 15,500 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 0 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 10.95 10.86 143,400 0 0 0
GTA
13.1
13.1
12.78 13.16 13.07 800 0 0 0
GTD
9.2
9.2
8 9.20 8.20 3,900 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 19 0 0 0
GVR
29.7
29.7
29.80 29.95 29.35 2,287,200 0 0 0
HAC
12.7
12.7
11.80 12.80 11.80 90,242 0 0 0
HAD
13.8
13.8
14.86 14.86 13.84 500 0 0 0
HAF
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HAG
13.2
13.2
12.80 13.20 12.60 25,910,900 0 0 0
HAH
37.3
37.3
36.96 37.35 36.52 2,524,700 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
9.90 10 9.90 17,500 0 0 0
HAP
4.9
4.9
4.88 4.94 4.85 151,000 0 0 0
HAR
4.3
4.3
4.30 4.34 4.27 299,700 0 0 0
HAS
7.4
7.4
7.40 7.40 7.40 14,000 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAV
3.1
3.1
2.90 3.10 3.10 200 0 0 0
HAX
12.6
12.6
12.64 12.68 12.55 301,700 0 0 0
HBC
8.8
8.8
8.86 8.90 8.75 1,297,900 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HBS
6.9
6.9
7.00 7.09 6.92 55,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.8
28.8
28.78 28.78 28.78 600 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.6
10.6
10.50 10.60 10.40 1,000 0 0 0
HCD
10.6
10.6
10.20 10.80 10.05 1,733,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.5
28.5
27.96 28.55 27.62 9,807,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30.8
30.8
31.10 31.50 30.80 8,300 0 0 0
HD6
18.5
18.5
18.50 18.70 18.30 85,401 0 0 0
HD8
7.6
7.6
7.50 7.58 7.32 1,400 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 20,800 0 0 0
HDB
22.6
22.6
22.38 22.57 22.09 6,840,800 0 0 0
HDC
25.7
25.7
25.82 25.90 25.58 1,565,300 0 0 0
HDG
25.9
25.9
25.34 26.19 25.25 4,875,200 0 0 0
HDM
28.3
28.3
27.90 28.29 27.90 11,400 0 0 0
HDP
16.0
16.0
16.03 16.03 16.03 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 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
8.8
8.8
8.78 8.78 8.78 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
49.2
49.2
46.80 49.20 46.80 200 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
91.5
91.5
91.50 91.50 91.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.5
10.5
10.65 10.75 10.45 264,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.40 4.40 4.31 1,901,500 0 0 0
HHV
15.0
15.0
14.90 15.19 14.90 8,421,000 0 0 0
HID
3.0
3.0
3.02 3.03 3 104,500 0 0 0
HIG
8.3
8.3
7.80 8.40 8.20 30,300 0 0 0
HII
6.2
6.2
6.17 6.21 6.16 136,600 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 1 0 0 0
HJS
31.4
31.4
31.51 31.51 31.41 300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HLB
245.8
245.8
245.77 245.77 245.77 100 0 0 0
HLC
11.9
11.9
11.86 11.86 11.86 3,500 0 0 0
HLD
29.4
29.4
31 31.20 29.30 86,800 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
8.5
8.5
8.80 8.80 8.80 36 0 0 0
HMC
11.4
11.4
11.45 11.45 11.35 14,700 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 100 0 0 0
HMH
15.2
15.2
15 15.40 14.80 6,600 0 0 0
HMR
11
11
11 11 10.80 22,435 0 0 0
HMS
42.3
42.3
42.30 43 41.30 5,900 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.8
13.8
13.80 13.90 13.70 15,200 0 0 0
HNG
4.2
4.2
4.18 4.29 4.14 4,466,800 0 0 0
HNI
21.1
21.1
20.85 21.13 20.85 2,800 0 0 0
HNM
9.7
9.7
9.70 9.70 9.60 61,600 0 0 0
HNP
19.4
19.4
19.40 19.40 19.40 1 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.50 90,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
24.07 24.07 24.07 8,300 0 0 0
HPG
28.3
28.3
28 28.45 27.91 29,917,200 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.5
60.5
61.34 61.34 59.30 2,400 0 0 0
HPT
15
15
15 15 14.50 1,000 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
4.3
4.3
4.21 4.34 4.18 11,349,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48
48
47.70 48 48 100 0 0 0
HRT
7.1
7.1
7 7.10 6.90 3,600 0 0 0
HSG
22.9
22.9
22.85 23.09 22.61 11,632,900 0 0 0
HSL
5.7
5.7
5.72 5.76 5.60 210,400 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.2
12.2
12.18 12.18 11.99 301 0 0 0
HSV
9.7
9.7
8.50 9.70 8.50 1,871,295 0 0 0
HT1
13.3
13.3
13.40 13.45 13.20 245,300 0 0 0
HTC
18.0
18.0
18.03 18.03 18.03 100 0 0 0
HTE
4.1
4.1
4 4.10 3.90 8,200 0 0 0
HTG
30.7
30.7
31.22 31.22 30.38 55,700 0 0 0
HTI
15.7
15.7
15.62 15.71 15.62 46,200 0 0 0
HTL
13.3
13.3
13.60 13.60 13.34 31,100 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HTN
16.3
16.3
15.25 16.30 15.15 4,114,300 0 0 0
HTP
13
13
13.30 13.30 12.90 179,886 0 0 0
HTV
9.0
9.0
9.11 9.30 9.02 22,700 0 0 0
HU1
5.7
5.7
5.79 5.79 5.72 38,000 0 0 0
HU4
12.5
12.5
11.80 12.60 11.50 113,400 0 0 0
HU6
6
6
5.70 6 6 100 0 0 0
HUB
17.8
17.8
17.96 17.96 17.77 46,800 0 0 0
HUG
36.8
36.8
36.82 36.82 36.82 0 0 0 0
HUT
19.3
19.3
17.40 19.50 17.40 3,409,290 0 0 0
HVA
6.5
6.5
6.70 7.80 6.50 45,600 0 0 0
HVH
5.3
5.3
5.29 5.29 5.24 105,400 0 0 0
HVN
13.6
13.6
13.60 13.80 13.40 1,363,600 0 0 0
HVT
58.3
58.3
60.49 60.49 58.34 18,900 0 0 0
HVX
3.0
3.0
2.95 2.95 2.91 23,200 0 0 0
HWS
14.0
14.0
13.76 13.95 13.67 2,100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
30
30
29.80 30 29.80 1,700 0 0 0
ICF
3.9
3.9
3.40 3.90 3.60 444,000 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.6
41.6
41.60 41.60 41.20 11,400 0 0 0
ICT
11.2
11.2
11.24 11.39 11.19 11,100 0 0 0
IDC
56.3
56.3
56.57 56.86 55.99 1,644,907 0 0 0
IDI
10.8
10.8
10.67 10.92 10.54 4,501,300 0 0 0
IDJ
6.1
6.1
6 6.10 6 818,992 0 0 0
IDP
250
250
250 250 250 200 0 0 0
IDV
38.2
38.2
38.70 38.90 38.20 41,200 0 0 0
IFS
33.1
33.1
33.08 33.08 33.08 400 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
15.3
15.3
15 15.40 14.75 6,012,200 0 0 0
ILA
5.4
5.4
5.50 5.50 5.30 50,800 0 0 0
ILB
28.5
28.5
29.21 29.21 28.27 29,000 0 0 0
ILC
6.4
6.4
6.30 6.90 6.40 300 0 0 0
ILS
11.7
11.7
12.70 12.70 11.40 4,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.8
29.8
29.99 30.26 29.72 9,600 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
47.6
47.6
47.58 47.58 47.10 2,341 0 0 0
IPA
17.3
17.3
17.40 17.40 16.90 503,254 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.5
22.5
22.37 22.95 22.37 1,103 0 0 0
IST
29.6
29.6
29.62 29.62 29.62 100 0 0 0
ITA
6.2
6.2
6.26 6.28 6.17 3,189,400 0 0 0
ITC
11.5
11.5
11.65 11.65 11.40 530,100 0 0 0
ITD
9.9
9.9
9.62 9.90 9.62 18,300 0 0 0
ITQ
3.8
3.8
3.50 3.80 3.50 2,254,700 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 11,000 0 0 0
IVS
12.3
12.3
12.30 12.30 12 125,800 0 0 0
JVC
3.8
3.8
3.76 3.77 3.73 543,200 0 0 0
KBC
33.3
33.3
33.35 33.70 33.15 7,776,000 0 0 0
KCB
7.3
7.3
7.29 7.48 7.29 2,001 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 2 0 0 0
KDC
58.6
58.6
58.57 58.57 58.01 789,100 0 0 0
KDH
36
36
35.95 36.25 35.60 4,622,100 0 0 0
KDM
19.2
19.2
18.88 19.16 18.88 29,500 0 0 0
KGM
7.0
7.0
7.13 7.13 6.94 31,700 0 0 0
KHD
8
8
8.30 8.30 8 3,200 0 0 0
KHG
6.2
6.2
6.21 6.21 6.14 2,935,900 0 0 0
KHP
9.1
9.1
9.06 9.06 8.92 77,700 0 0 0
KHS
10.1
10.1
9.90 10.80 10.10 9,000 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.5
5.5
5.50 6 5.50 89,000 0 0 0
KLB
12.2
12.2
12.10 12.20 12 21,500 0 0 0
KMR
3.6
3.6
3.56 3.57 3.54 59,900 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40.3
40.3
40.20 40.50 40.20 310,200 0 0 0
KPF
4.6
4.6
4.64 4.65 4.59 267,000 0 0 0
KSB
26.4
26.4
26.70 26.70 26.15 2,210,300 0 0 0
KSD
3.8
3.8
3.80 3.80 3.60 2,200 0 0 0
KSF
40.7
40.7
40.50 40.70 40.40 27,500 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.7
3.7
3.90 3.90 3.60 534,500 0 0 0
KST
12.5
12.5
13.80 13.80 12.47 200 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
43.5
43.5
43.70 45 41.50 4,800 0 0 0
KTT
4.3
4.3
4.10 4.30 4.10 6,000 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
19.0
19.0
19.01 19.01 19.01 0 0 0 0
L12
4.5
4.5
4.70 4.70 4.50 100 0 0 0
L14
42.6
42.6
42.87 43.36 42.37 319,000 0 0 0
L18
46.1
46.1
46.46 46.56 45.39 46,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.40 3.20 7,000 0 0 0
L63
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LAF
15.7
15.7
15.36 15.86 15.31 20,600 0 0 0
LAI
25.9
25.9
26.20 26.20 25.85 7,100 0 0 0
LAS
19.7
19.7
19.11 19.69 19.11 1,179,000 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
21.0
21.0
20.93 21.10 21.00 30,600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.2
13.2
13.21 13.50 13.12 7,512,700 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 231,500 0 0 0
LDG
3.0
3.0
2.96 2.97 2.93 2,054,200 0 0 0
LDP
12.9
12.9
12.80 12.90 12.60 35,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.40 6.40 6.01 400 0 0 0
LG9
5.2
5.2
5.50 5.50 5.20 400 0 0 0
LGC
59.0
59.0
57.30 58.99 53.34 500 0 0 0
LGL
4.0
4.0
3.98 3.99 3.91 154,300 0 0 0
LGM
8
8
8.50 8.50 8 500 0 0 0
LHC
48.6
48.6
48.62 48.62 48.62 1,312 0 0 0
LHG
34.2
34.2
34.20 34.58 34.06 131,500 0 0 0
LIC
17.3
17.3
16.30 17.30 15.90 4,600 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 436,122 0 0 0
LIX
31.2
31.2
31.17 31.22 30.68 17,700 0 0 0
LLM
9.3
9.3
9.30 9.30 9.30 4,000 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.70 173,422 0 0 0
LMI
9
9
9 9 9 2,000 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
17.7
17.7
17.20 17.65 17.25 4,366,400 0 0 0
LPT
6.1
6.1
6.30 6.30 6 2,201 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
8 8.20 7.90 16,021 0 0 0
LSS
11.4
11.4
11.40 11.49 11.35 743,600 0 0 0
LTG
27.6
27.6
27.70 27.70 27.30 218,973 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 1,210 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.3
14.3
14.70 14.70 13.80 81,011 0 0 0
MAS
35
35
33 35 35 100 0 0 0
MBB
24.1
24.1
23.68 24.12 23.58 22,768,900 0 0 0
MBG
4.9
4.9
4.80 4.90 4.70 743,071 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.4
24.4
23.61 24.53 23.44 5,471,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 13,700 0 0 0
MCH
131.7
131.7
121.90 131.66 123.37 119,200 0 0 0
MCM
42.1
42.1
42.71 42.71 41.93 59,410 0 0 0
MCO
21.5
21.5
19.70 21.60 18.70 300,200 0 0 0
MCP
40
40
40 40 40 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.62 3,700 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 0 0 0 0
MEC
8
8
8 8 8 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 100 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.6
6.6
6.40 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.70 2,700 0 0 0
MGG
30.6
30.6
30 33.50 30.60 300 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MHC
9.4
9.4
9.37 9.45 9.12 369,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.9
13.9
14.90 14.90 13.90 1,000 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.0
17.0
17.08 17.13 16.99 165,000 0 0 0
MKP
27.2
27.2
27.17 27.17 27.17 183 0 0 0
MKV
11
11
11 11 11 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.5
11.5
11.10 11.50 11.20 600 0 0 0
MML
28.6
28.6
28.10 28.60 28 3,200 0 0 0
MNB
21.8
21.8
21.76 21.76 21.76 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.9
17.9
17.80 17.90 17.70 228,300 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
14.5
14.5
14.46 15.95 14.05 500 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
12.1
12.1
11.96 12.08 11.92 7,318,200 0 0 0
MSH
41
41
41.25 41.45 40.90 82,700 0 0 0
MSN
75.7
75.7
70.80 75.70 70.90 12,999,600 0 0 0
MSR
15.7
15.7
14.30 16.20 14.40 1,200,000 0 0 0
MST
7.2
7.2
7 7.40 7 1,824,400 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 3,900 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
9
9
9.10 9.30 8 24,900 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 2 0 0 0
MTL
4.9
4.9
4.90 4.90 4.90 6,100 0 0 0
MTP
11.1
11.1
10.07 11.55 10.71 3,900 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
13.7
13.7
13.67 13.67 13.67 0 0 0 0
MVB
19.9
19.9
19.84 20.41 19.93 200 0 0 0
MVC
13.4
13.4
13.30 13.40 12.60 36,000 0 0 0
MVN
18.6
18.6
19 19.10 18.60 3,202 0 0 0
MWG
49.6
49.6
47.22 49.61 47.13 22,380,300 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14
14
14.05 14.05 13.91 80,000 0 0 0
NAG
10.4
10.4
9.50 10.40 9.50 450,177 0 0 0
NAP
11.6
11.6
11.63 11.72 11.63 1,600 0 0 0
NAU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NAV
14.4
14.4
14.40 14.40 14.35 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.1
23.1
21.55 23.05 22.80 631,200 0 0 0
NBC
11.9
11.9
11.84 11.93 11.74 177,049 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 26,200 0 0 0
NBP
12.7
12.7
13.10 13.10 12.70 700 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 0 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.4
12.4
12.70 12.70 12.30 7,706 0 0 0
NCS
23.8
23.8
24.10 24.10 23.80 800 0 0 0
NCT
86.5
86.5
86.57 86.67 86.19 45,300 0 0 0
ND2
30.7
30.7
30.68 30.68 30.68 100 0 0 0
NDC
163.2
163.2
162.25 163.23 163.23 1,500 0 0 0
NDN
11.7
11.7
11.90 12 11.70 294,000 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.70 6.80 6.70 1,400 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.60 6.60 6.40 2,902 0 0 0
NED
5.7
5.7
5.70 5.70 5.50 238,700 0 0 0
NEM
35.3
35.3
26.50 35.30 26.50 400 0 0 0
NET
79.4
79.4
79.36 79.36 79.36 0 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.7
17.7
17.60 17.80 17.50 387,200 0 0 0
NHC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
NHH
19.5
19.5
18.54 19.47 18.59 1,946,700 0 0 0
NHT
11.9
11.9
11.70 11.90 11.70 7,000 0 0 0
NJC
22.9
22.9
20.98 22.88 20.98 4,000 0 0 0
NKG
24.7
24.7
24.45 24.90 24.30 11,432,300 0 0 0
NLG
42.0
42.0
42.17 42.96 41.82 5,504,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.4
17.4
17.36 17.51 17.32 44,700 0 0 0
NNT
37.3
37.3
37.13 37.50 37.13 6,900 0 0 0
NO1
10
10
9.99 10 9.35 350,600 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.8
11.8
11.77 11.77 11.77 3,800 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.20 5.30 5.10 401,537 0 0 0
NSC
74.0
74.0
72.22 73.98 72.61 9,500 0 0 0
NSH
4.9
4.9
4.80 4.90 4.80 8,700 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.06 10,400 0 0 0
NT2
25.7
25.7
25.39 25.74 25.44 1,236,300 0 0 0
NTC
204.8
204.8
206 206 204 13,000 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
15.9
15.9
15.98 16.05 15.77 1,348,100 0 0 0
NTP
41.1
41.1
41.55 41.64 41.02 108,200 0 0 0
NTT
7.8
7.8
7.70 7.80 7.70 3,400 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 1,000 0 0 0
NUE
8.5
8.5
8.52 8.52 8.52 1,000 0 0 0
NVB
11.1
11.1
11.20 11.30 11 265,301 0 0 0
NVL
17.2
17.2
17.50 17.50 17.10 26,615,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.80 1,300 0 0 0
NWT
5
5
5 5 5 500 0 0 0
NXT
15.2
15.2
15.40 15.60 15 15,000 0 0 0
OCB
12.6
12.6
12.63 12.67 12.54 2,976,800 0 0 0
OCH
7
7
6.90 7 6.90 52,300 0 0 0
ODE
45.2
45.2
45.40 45.40 45 25,200 0 0 0
OGC
7.4
7.4
7.25 7.48 7.26 372,500 0 0 0
OIL
10.0
10.0
10.06 10.06 9.87 435,400 0 0 0
ONE
5.6
5.6
6.10 6.10 5.60 1,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.64 21.83 21.69 6,900 0 0 0
ORS
15.2
15.2
15.18 15.22 14.82 4,022,500 0 0 0
PAC
31.4
31.4
31.05 31.70 30.65 22,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.8
22.8
23.11 23.11 22.52 2,404,400 0 0 0
PAP
20.5
20.5
20.50 20.50 20.50 1,001 0 0 0
PAS
4.3
4.3
4.40 4.40 4.30 364,027 0 0 0
PAT
101.6
101.6
103.93 104.92 100.96 43,960 0 0 0
PBC
7.2
7.2
7.20 7.30 7.20 40,402 0 0 0
PBP
12
12
11.90 12 11.80 18,200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 600 0 0 0
PC1
28.7
28.7
28.40 29.10 28.35 9,191,200 0 0 0
PCC
19.5
19.5
19.70 19.70 19.50 2,300 0 0 0
PCE
18.0
18.0
17.68 18.05 17.86 200 0 0 0
PCF
4.6
4.6
4.50 4.80 4.60 2,600 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PCH
8.8
8.8
8.64 8.82 8.64 601 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
7.7
7.7
7.60 7.70 7.60 8,300 0 0 0
PDB
8.2
8.2
8.38 8.38 8.19 6,900 0 0 0
PDC
5.6
5.6
5.60 5.90 5.60 2,700 0 0 0
PDN
110.1
110.1
114.27 115.25 109.95 10,500 0 0 0
PDR
26.2
26.2
26.52 26.56 25.97 12,111,300 0 0 0
PDV
9.3
9.3
9.32 9.32 9.15 800 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 0 0 0 0
PET
25.9
25.9
25.70 26.10 25.60 665,000 0 0 0
PFL
2.8
2.8
2.80 2.90 2.70 261,000 0 0 0
PGB
20.7
20.7
20.80 20.80 20.60 35,201 0 0 0
PGC
13.7
13.7
13.42 13.75 13.42 16,800 0 0 0
PGD
35.2
35.2
35.65 35.65 35.18 1,400 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 100 0 0 0
PGN
6.9
6.9
7.30 7.30 6.90 19,500 0 0 0
PGS
27.2
27.2
27.19 27.19 27.19 154 0 0 0
PGT
3.9
3.9
3.90 3.90 3.70 5,300 0 0 0
PGV
22.4
22.4
22.30 22.70 22.30 4,200 0 0 0
PHC
6.6
6.6
6.70 6.70 6.56 225,000 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
52.7
52.7
52.65 52.65 52.65 0 0 0 0
PHP
21.9
21.9
22.04 22.04 21.84 12,000 0 0 0
PHR
56
56
56.50 56.60 55.90 433,900 0 0 0
PHS
15.2
15.2
15.07 15.16 15.07 1,101 0 0 0
PIA
24.1
24.1
21.91 24.07 24.07 100 0 0 0
PIC
15.2
15.2
15.22 15.22 14.73 3,700 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.3
6.3
5.92 6.33 5.92 69,800 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.0
10.0
9.44 10.09 9.44 1,400 0 0 0
PLC
31.5
31.5
32.30 32.30 31.34 250,309 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.3
5.3
5.24 5.30 5.15 283,700 0 0 0
PLX
34.6
34.6
34.60 34.65 34.31 708,000 0 0 0
PMB
9.3
9.3
9.27 9.36 9.27 11,600 0 0 0
PMC
75.0
75.0
75.01 75.93 75.01 2,500 0 0 0
PMG
8.4
8.4
8.10 8.39 8 1,000 0 0 0
PMJ
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PMP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PMS
26.3
26.3
26.56 26.65 26.29 13,500 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 0 0 0 0
PNC
9
9
9 9 9 100 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
96.2
96.2
95.03 97.22 95.03 1,857,600 0 0 0
PNP
21.3
21.3
20.00 21.31 20.00 200 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
12.7
12.7
12.70 12.70 12.70 500 0 0 0
POT
17.8
17.8
17.31 17.80 16.41 700 0 0 0
POV
8.3
8.3
8.69 8.69 8.30 271 0 0 0
POW
11.9
11.9
11.85 11.90 11.75 4,589,800 0 0 0
PPC
13.9
13.9
13.85 13.85 13.75 75,000 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.9
24.9
25.02 25.02 24.83 31,400 0 0 0
PPP
15.9
15.9
15.75 16.19 15.75 21,200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.8
8.8
8.55 8.83 8.83 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.7
25.7
25.61 25.70 25.61 1,700 0 0 0
PRE
18.3
18.3
18.25 18.25 18.25 0 0 0 0
PRO
6.2
6.2
5.70 6.50 6.20 200 0 0 0
PRT
10.8
10.8
11 11.30 10.80 5,103 0 0 0
PSB
6
6
6 6 5.90 4,100 0 0 0
PSC
10.8
10.8
10.78 10.78 10.22 200 0 0 0
PSD
13.8
13.8
13.56 14.04 13.66 322,800 0 0 0
PSE
10.6
10.6
10.60 10.60 10.50 9,300 0 0 0
PSH
7.9
7.9
8.14 8.14 7.49 1,194,400 0 0 0
PSI
8.9
8.9
8.90 8.90 8.60 154,300 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PSN
10
10
10 10 10 0 0 0 0
PSP
8
8
7.50 8.40 7.50 48,200 0 0 0
PSW
7.6
7.6
7.72 7.72 7.53 14,100 0 0 0
PTB
58.8
58.8
59.07 59.17 57.69 460,900 0 0 0
PTC
5.9
5.9
5.82 5.95 5.76 20,700 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 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
35.2
35.2
35.20 35.20 35.20 191 0 0 0
PTL
4.1
4.1
4.09 4.15 4.09 147,600 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 8.40 8.40 0 0 0 0
PTT
7.8
7.8
8 8 7.80 300 0 0 0
PTV
4.3
4.3
4.30 4.50 4.20 10,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.2
3.2
3.10 3.20 3.10 72,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.4
21.4
21.30 21.60 21.10 227,200 0 0 0
PVC
14.9
14.9
15.10 15.20 14.80 1,166,600 0 0 0
PVD
31.8
31.8
31.50 32 31.15 5,327,700 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 34,300 0 0 0
PVI
44.5
44.5
44.78 44.78 44.41 8,800 0 0 0
PVM
14.3
14.3
13.90 14.30 13.90 4,430 0 0 0
PVO
5.7
5.7
5.50 5.70 5.40 8,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.3
37.3
37.30 37.50 37 3,642,800 0 0 0
PVT
24.4
24.4
24.59 24.68 24.36 3,063,000 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.70 3.90 3.60 17,300 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 101 0 0 0
PXI
3
3
2.90 3 2.90 21,400 0 0 0
PXL
14.7
14.7
14.20 14.90 14.10 837,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.50 4.50 4.30 86,000 0 0 0
PXT
3.9
3.9
3.90 3.90 3.80 84,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.3
9.3
9.48 9.48 9.23 383,600 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.9
40.9
40.90 40.90 40.90 0 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 3,700 0 0 0
QNP
33.7
33.7
33.85 33.85 32.93 10,600 0 0 0
QNS
46.7
46.7
46.51 46.79 46.23 556,600 0 0 0
QNT
7.5
7.5
7.80 7.80 7.50 700 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.0
7.0
6.99 6.99 6.99 0 0 0 0
QPH
25.2
25.2
25.24 25.24 25.24 0 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 0 0 0 0
QTC
12.5
12.5
12.50 12.50 12.50 518 0 0 0
QTP
15
15
15 15.10 14.90 162,200 0 0 0
RAL
122.6
122.6
123.09 123.09 122.22 16,400 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 37 0 0 0
RBC
4.6
4.6
4 4.60 4.10 300 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.5
11.5
11.20 11.50 10.80 60,900 0 0 0
RDP
8.9
8.9
8.98 8.98 8.36 3,552,400 0 0 0
REE
54.2
54.2
53.23 54.25 52.97 1,128,900 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 5,300 0 0 0
RTB
19.7
19.7
19.70 19.70 19.70 0 0 0 0
S4A
35.4
35.4
36.35 37.53 34.67 16,300 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 0 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
10.3
10.3
10.38 10.48 10.19 236,900 0 0 0
SAB
57.0
57.0
56.39 56.97 56.00 1,003,900 0 0 0
SAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SAF
56.7
56.7
56.70 56.70 56.70 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.7
6.7
6.61 6.66 6.61 384,400 0 0 0
SAS
25.1
25.1
24.96 25.34 24.96 500 0 0 0
SAV
12.7
12.7
12.76 12.80 12.46 77,400 0 0 0
SBA
31.3
31.3
31.29 31.29 30.46 7,400 0 0 0
SBB
15
15
15.20 15.20 15 61,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
16.4
16.4
16.35 16.40 16.15 121,000 0 0 0
SBH
55.2
55.2
55 55.20 55 1,000 0 0 0
SBL
8.3
8.3
8.34 8.34 8.34 0 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SBR
6.8
6.8
7.04 7.04 6.85 5,600 0 0 0
SBS
7.8
7.8
7.80 7.90 7.60 2,512,400 0 0 0
SBT
13.4
13.4
13.45 13.45 13.35 1,590,000 0 0 0
SBV
11.1
11.1
11.15 11.25 10.85 3,700 0 0 0
SC5
20.2
20.2
21.12 21.12 20.24 1,000 0 0 0
SCC
2.8
2.8
2.70 2.80 2.60 4,900 0 0 0
SCG
65.7
65.7
66 66 65.70 51,900 0 0 0
SCI
14
14
13.80 14 13.60 174,700 0 0 0
SCJ
4.1
4.1
4 4.10 4.10 500 0 0 0
SCL
31.9
31.9
29.90 32 29 366,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.40 7.40 7.32 2,384,100 0 0 0
SCS
74.5
74.5
73.35 74.70 73.06 253,800 0 0 0
SCY
13.3
13.3
13.36 13.36 13.07 1,700 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 100 0 0 0
SD3
5.7
5.7
5.80 5.80 5.50 900 0 0 0
SD5
7.8
7.8
7.60 8.10 7.30 42,700 0 0 0
SD6
3.6
3.6
3.70 3.70 3.60 10,700 0 0 0
SD7
3.2
3.2
3.50 3.50 3.10 500 0 0 0
SD9
8.7
8.7
8.50 8.80 8.60 18,800 0 0 0
SDA
6.5
6.5
6.50 6.60 6.40 36,000 0 0 0
SDC
8.0
8.0
7.55 8.02 8.02 500 0 0 0
SDD
2.1
2.1
2.10 2.10 2 12,600 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25.2
25.2
25.20 25.20 25.20 130 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 1,000 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
30.7
30.7
30.72 30.72 30.72 100 0 0 0
SEA
31
31
29.90 31 30 13,200 0 0 0
SEB
45.3
45.3
45.27 45.27 45.27 0 0 0 0
SED
18.1
18.1
17.90 18.08 17.71 4,500 0 0 0
SEP
31.3
31.3
31.25 31.25 31.25 0 0 0 0
SFC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SFG
13.7
13.7
14.42 14.42 13.69 84,300 0 0 0
SFI
33.2
33.2
32.97 33.25 32.97 31,200 0 0 0
SFN
16.5
16.5
15.04 16.47 16.47 100 0 0 0
SGB
12.3
12.3
12 12.27 12 14,149 0 0 0
SGC
71.4
71.4
79.21 79.21 71.38 200 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 100 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 100 0 0 0
SGI
15
15
15 15 15 100 0 0 0
SGN
69.5
69.5
69.86 69.86 69.37 16,400 0 0 0
SGP
19.5
19.5
19.60 19.60 19.30 24,600 0 0 0
SGR
20.9
20.9
20.90 21.20 20.60 6,300 0 0 0
SGT
12
12
12.20 12.30 11.95 16,800 0 0 0
SHA
4.7
4.7
4.73 4.73 4.67 15,000 0 0 0
SHB
11.4
11.4
11.35 11.40 11.21 22,722,100 0 0 0
SHC
11.2
11.2
11.20 12 11.20 500 0 0 0
SHE
8.7
8.7
8.70 8.70 8.60 2,100 0 0 0
SHI
15.2
15.2
14.80 15.15 14.70 460,500 0 0 0
SHN
7
7
7 7 7 700 0 0 0
SHP
32.4
32.4
32.99 32.99 32.01 3,000 0 0 0
SHS
18.2
18.2
18.10 18.20 16.80 17,980,900 0 0 0
SID
12.9
12.9
12.80 12.90 12.90 400 0 0 0
SIG
6
6
6 6 6 400 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.5
11.5
11.54 11.73 11.54 200 0 0 0
SJD
15.1
15.1
15.25 15.25 15 128,900 0 0 0
SJE
22
22
21.30 23.40 21.50 121,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 12.90 1,500 0 0 0
SJM
5.5
5.5
5.50 5.50 5.40 5,300 0 0 0
SJS
75.3
75.3
75.20 75.30 73 222,800 0 0 0
SKG
14.0
14.0
14.10 14.10 13.87 347,800 0 0 0
SKH
29
29
29 29 29 0 0 0 0
SKV
44.8
44.8
44.80 44.80 44.80 400 0 0 0
SLS
152.5
152.5
153 153 151.80 17,582 0 0 0
SMA
9.5
9.5
9.30 9.50 9.20 900 0 0 0
SMB
33.3
33.3
33.35 33.67 33.26 3,100 0 0 0
SMC
10.6
10.6
10.60 10.70 10.50 376,900 0 0 0
SMN
12.7
12.7
12.35 12.72 12.35 4,300 0 0 0
SMT
5.8
5.8
5.80 5.80 5.80 1,900 0 0 0
SNZ
34.1
34.1
33.80 34.10 34.10 100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 1,000 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
3.3
3.3
3.30 3.30 3.20 60,900 0 0 0
SPM
11.5
11.5
11.55 11.55 11.50 100 0 0 0
SPV
13.2
13.2
14.70 15.29 13.05 20,200 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SRA
3.7
3.7
3.60 3.70 3.60 325,526 0 0 0
SRB
2.3
2.3
2.30 2.30 2.30 3,000 0 0 0
SRC
27.8
27.8
29.33 29.33 27.42 1,300 0 0 0
SRF
9.1
9.1
8.95 9.19 8.58 7,600 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 1,600 0 0 0
SSB
20.2
20.2
20.19 20.19 20.01 1,450,000 0 0 0
SSC
30.8
30.8
30.86 30.86 30.77 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SSH
66.9
66.9
66.60 67 66.40 59,115 0 0 0
SSI
37.4
37.4
37.15 37.45 36.65 31,386,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11.4
11.4
11.60 11.65 11.35 1,233,900 0 0 0
STB
31.9
31.9
31.75 31.95 31.55 12,352,400 0 0 0
STC
19.2
19.2
19.21 19.39 19.11 102,000 0 0 0
STG
45.5
45.5
46.80 50 45.35 1,300 0 0 0
STH
12.6
12.6
12.60 12.90 12 27,100 0 0 0
STK
28.7
28.7
28.70 29 28.40 21,700 0 0 0
STP
9.4
9.4
9.71 9.89 9.44 4,300 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
28.0
28.0
27.96 27.96 27.96 0 0 0 0
SVD
2.5
2.5
2.43 2.50 2.43 40,400 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
62.60 62.60 62.60 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 6,100 0 0 0
SVT
10.3
10.3
9.97 10.28 10.15 500 0 0 0
SWC
26.4
26.4
26.60 26.60 26.40 6,301 0 0 0
SZB
35.2
35.2
35.12 36.83 35.12 4,000 0 0 0
SZC
42.6
42.6
42.59 42.89 42.01 1,622,400 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 70 0 0 0
SZG
33.4
33.4
33.44 33.44 33.44 0 0 0 0
SZL
41.2
41.2
40.55 41.20 39 5,400 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
10.8
10.8
10.80 10.80 10.80 5,223 0 0 0
TAL
19.8
19.8
19.43 19.80 19.43 21,400 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
37.2
37.2
37.15 37.15 37.15 0 0 0 0
TBD
85.5
85.5
85.50 85.50 85.50 23 0 0 0
TBH
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 40 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
9.1
9.1
9.13 9.13 8.84 66,200 0 0 0
TCB
20.5
20.5
20.29 20.46 20.08 6,316,800 0 0 0
TCD
7.6
7.6
7.33 7.62 7.11 4,071,500 0 0 0
TCH
13.5
13.5
13.40 13.60 13.40 5,525,300 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
36.2
36.2
36.47 36.47 35.72 26,000 0 0 0
TCM
39.9
39.9
39.82 39.91 39.36 1,170,100 0 0 0
TCO
9.5
9.5
9.40 9.48 9.29 17,100 0 0 0
TCR
3.8
3.8
3.75 3.76 3.75 3,100 0 0 0
TCT
25.6
25.6
25.60 25.90 25 9,100 0 0 0
TCW
27.2
27.2
26.99 27.73 27.17 13,700 0 0 0
TDB
36.4
36.4
36.42 36.42 36.42 0 0 0 0
TDC
9.3
9.3
9.21 9.30 9.18 229,400 0 0 0
TDF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TDG
4.1
4.1
4.16 4.16 3.87 118,000 0 0 0
TDH
4.1
4.1
4.13 4.14 4.08 157,300 0 0 0
TDM
43.4
43.4
42.35 43.45 42.35 17,500 0 0 0
TDN
10.0
10.0
10.03 10.03 9.94 48,600 0 0 0
TDP
29.9
29.9
29 29.91 28.91 105,300 0 0 0
TDS
8.1
8.1
8.17 8.61 8.09 14,900 0 0 0
TDT
7.3
7.3
7.30 7.30 7.10 68,700 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 100 0 0 0
TEG
9.2
9.2
9.15 9.27 9.16 121,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.80 9.80 9.70 6,707 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 4,600 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35
35
35.10 35.10 34.90 2,445 0 0 0
THG
35.9
35.9
36.05 36.56 35.88 50,600 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.50 300 0 0 0
THS
10.4
10.4
10.44 10.44 10.44 0 0 0 0
THT
11.9
11.9
11.85 11.94 11.76 13,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.3
9.3
9.20 9.30 9.30 100 0 0 0
TID
23.5
23.5
23.86 23.86 23.37 10,901 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 112 0 0 0
TIG
12.8
12.8
12.50 12.80 12.30 2,835,652 0 0 0
TIN
10.4
10.4
10.52 10.52 10.32 7,600 0 0 0
TIP
28.3
28.3
28.85 29.14 28.20 713,800 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 18,100 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 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
7.9
7.9
8.10 8.10 7.70 212,300 0 0 0
TKU
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TL4
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLD
5.4
5.4
5.35 5.36 5.32 182,500 0 0 0
TLG
46.9
46.9
46.70 47.00 46.26 147,100 0 0 0
TLH
8.3
8.3
8.25 8.30 8.17 1,067,100 0 0 0
TLI
8
8
8 8 8 300 0 0 0
TLP
7.1
7.1
7.10 7.10 7 1,800 0 0 0
TLT
13.5
13.5
13.10 13.10 13.10 2 0 0 0
TMB
57.6
57.6
57.80 57.80 56.34 26,104 0 0 0
TMC
8.6
8.6
8.71 8.71 8.61 200 0 0 0
TMP
73.3
73.3
73 73.40 73 1,900 0 0 0
TMS
54.7
54.7
53.26 54.75 51.98 8,700 0 0 0
TMT
14.3
14.3
14.10 14.30 14 2,000 0 0 0
TMW
13.5
13.5
13.54 13.54 13.54 2,700 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 100 0 0 0
TN1
12.1
12.1
12.24 12.24 11.98 1,100 0 0 0
TNA
6.2
6.2
6.16 6.16 6.04 67,800 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
56.41 59.99 59.99 100 0 0 0
TNG
20.4
20.4
20.43 20.53 20.07 2,018,700 0 0 0
TNH
20.4
20.4
20.52 20.61 20.05 450,000 0 0 0
TNI
2.9
2.9
2.84 2.89 2.83 201,800 0 0 0
TNP
21.1
21.1
21.06 21.06 21.06 0 0 0 0
TNT
5.7
5.7
5.46 5.81 5.47 869,900 0 0 0
TNW
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TOS
42.3
42.3
41.77 42.26 41.77 16,000 0 0 0
TOT
16.0
16.0
15.81 15.99 15.99 100 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
18.9
18.9
19.07 19.07 18.78 12,293,300 0 0 0
TPC
5.9
5.9
5.80 5.87 5.45 1,061,700 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 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
78.5
78.5
78.53 79.01 78.53 8,200 0 0 0
TRC
38.4
38.4
38.50 38.50 38.40 3,100 0 0 0
TRS
24.9
24.9
24.86 24.86 24.86 101 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.7
4.7
4.70 4.70 4.60 9,600 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
53.6
53.6
54.42 54.42 53.33 47,300 0 0 0
TSC
3.7
3.7
3.72 3.75 3.69 763,000 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
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.2
8.2
8.30 8.30 8.20 292,500 0 0 0
TTC
11.6
11.6
12.60 12.60 11.60 1,000 0 0 0
TTD
82.3
82.3
77.50 82.35 71.39 330 0 0 0
TTE
10.0
10.0
9.96 9.96 9.96 0 0 0 0
TTF
5.0
5.0
4.70 5.02 4.68 5,601,700 0 0 0
TTG
9.1
9.1
9.30 9.30 8 3,900 0 0 0
TTH
5.1
5.1
5.20 5.30 5 1,520,500 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 8,800 0 0 0
TTN
8.2
8.2
8.25 8.35 8.06 33,100 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
35.6
35.6
35.60 35.60 35.60 0 0 0 0
TUG
17.1
17.1
17.01 17.01 17.01 71 0 0 0
TV1
23.3
23.3
22.71 23.29 22.71 2,240 0 0 0
TV2
40.8
40.8
41.05 41.75 40.80 571,200 0 0 0
TV3
12.4
12.4
12.30 12.40 12.10 3,500 0 0 0
TV4
13.9
13.9
13.90 13.90 13.70 36,600 0 0 0
TV6
3.6
3.6
3.40 3.60 3.30 1,900 0 0 0
TVA
9.9
9.9
11.20 11.20 11.20 29 0 0 0
TVB
8.0
8.0
7.98 7.98 7.81 871,700 0 0 0
TVC
8.8
8.8
8.80 8.80 8.60 555,400 0 0 0
TVD
13.1
13.1
13.11 13.20 13.01 50,400 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
6.5
6.5
6.30 6.50 6.30 314,796 0 0 0
TVS
21.3
21.3
21.23 21.32 20.73 57,500 0 0 0
TVT
15.9
15.9
15.82 15.91 15.87 6,400 0 0 0
TW3
12.6
12.6
14.41 14.41 12.60 300 0 0 0
TXM
4.1
4.1
4.20 4.20 4.10 400 0 0 0
TYA
9.8
9.8
9.62 9.96 9.72 1,900 0 0 0
UCT
6.2
6.2
8 8 6.20 800 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.70 9,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.9
13.9
14.30 16.25 13.93 200 0 0 0
UIC
37.0
37.0
37 37 36.95 500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
7.7
7.7
7.70 7.70 7.70 500 0 0 0
USC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
USD
15.5
15.5
15.52 15.52 15.52 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.6
11.6
11.79 11.79 11.41 200 0 0 0
V21
7.1
7.1
7 7.10 7 2,600 0 0 0
VAB
8.3
8.3
8.20 8.30 8.10 642,055 0 0 0
VAF
12.8
12.8
12.80 12.90 12.52 2,300 0 0 0
VAV
36.2
36.2
36.22 36.22 36.22 0 0 0 0
VBB
10.2
10.2
10.20 10.30 10.20 9,331 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 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
8
8.10 8.30 8 76,500 0 0 0
VC2
11.8
11.8
11.80 11.80 11.50 180,870 0 0 0
VC3
25.1
25.1
25.18 25.71 24.91 594,400 0 0 0
VC6
11.9
11.9
12.08 12.79 11.90 700 0 0 0
VC7
12.5
12.5
12.70 12.70 12.40 378,600 0 0 0
VC9
5
5
5.10 5.10 4.90 27,700 0 0 0
VCA
9.3
9.3
9.19 9.33 9.20 3,100 0 0 0
VCB
95.5
95.5
96 96.60 95.20 1,364,800 0 0 0
VCC
11.3
11.3
11.32 11.32 10.93 8,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190.4
190.4
186.50 190.40 190 1,100 0 0 0
VCG
22.4
22.4
22.32 22.72 22.23 7,820,400 0 0 0
VCI
36.4
36.4
35.72 36.44 35.22 10,167,500 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VCP
22
22
22 22 22 0 0 0 0
VCR
26
26
23.20 26 23.20 130,300 0 0 0
VCS
63.8
63.8
64.82 64.82 62.96 202,157 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 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
13.2
13.2
13.18 13.18 13.18 0 0 0 0
VDP
33.6
33.6
32.92 33.65 32.92 1,800 0 0 0
VDS
18.8
18.8
18.48 18.83 18.07 1,750,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VE3
10.2
10.2
10.30 10.30 9.30 500 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.40 4.50 4.50 100 0 0 0
VE9
2.2
2.2
2.10 2.20 2 22,100 0 0 0
VEA
36.7
36.7
36.30 36.90 35 287,800 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
VEF
147.3
147.3
150 150 147 11,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
30.26 31.16 29.96 700 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 100 0 0 0
VFG
55.1
55.1
54.29 55.35 53.51 52,700 0 0 0
VFR
13.9
13.9
13.80 13.80 13.80 2 0 0 0
VGC
56
56
56.70 56.80 55.30 1,271,800 0 0 0
VGG
34.5
34.5
34.47 34.75 33.90 45,700 0 0 0
VGI
38.9
38.9
35.50 39.90 35.40 2,254,098 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 19 0 0 0
VGP
28.4
28.4
28.39 28.39 28.39 0 0 0 0
VGR
38.7
38.7
37.98 38.68 38.07 9,300 0 0 0
VGS
24.4
24.4
24.29 24.57 23.81 1,112,000 0 0 0
VGT
12.4
12.4
12.27 12.37 12.17 468,444 0 0 0
VGV
29
29
28.20 29 28.20 4,200 0 0 0
VHC
73.3
73.3
73.30 74.20 72.40 968,000 0 0 0
VHD
14.5
14.5
13.90 14.50 13.90 700 0 0 0
VHE
3
3
3.10 3.10 3 265,000 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.70 856,000 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 1,900 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VHM
43.7
43.7
43.95 44.25 43.30 7,690,200 0 0 0
VIB
18.3
18.3
18.26 18.34 18.10 3,307,100 0 0 0
VIC
45.3
45.3
45.25 45.50 45 3,151,800 0 0 0
VID
5.1
5.1
5.03 5.09 4.95 16,700 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIF
15.4
15.4
15.43 15.43 15.43 500 0 0 0
VIG
8.4
8.4
8.40 8.40 8.20 590,000 0 0 0
VIH
7.1
7.1
7.13 7.13 7.13 100 0 0 0
VIN
21.0
21.0
21.02 21.02 21.02 1 0 0 0
VIP
10.6
10.6
10.51 10.60 10.41 390,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
16.0
16.0
15.85 16.06 15.60 29,867,300 0 0 0
VJC
104.4
104.4
103.60 104.40 103.50 552,000 0 0 0
VLA
19.8
19.8
18.50 19.80 19.80 100 0 0 0
VLB
34.8
34.8
34.87 34.87 34.48 42,000 0 0 0
VLC
16.3
16.3
16.20 16.30 16.10 212,500 0 0 0
VLG
5.6
5.6
5.70 5.70 5.50 8,500 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
7.64 7.64 7.45 1,700 0 0 0
VMD
17.2
17.2
17.25 17.25 17.20 8,100 0 0 0
VMG
3.2
3.2
3.40 3.40 3.20 600 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
20
20
17.10 20 17 1,700 0 0 0
VNA
12.2
12.2
12.35 12.94 12.12 16,800 0 0 0
VNB
11.8
11.8
10.60 11.80 10.60 1,132,600 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 200 0 0 0
VND
20.0
20.0
19.92 20.01 19.62 28,953,600 0 0 0
VNE
6.3
6.3
6.33 6.33 6.27 402,000 0 0 0
VNF
7.9
7.9
7.89 7.89 7.89 4,841 0 0 0
VNG
9.0
9.0
9.01 9.10 9.02 10,700 0 0 0
VNH
2.6
2.6
2.30 2.60 2.40 544,800 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.95 13.95 13.72 31,100 0 0 0
VNM
72.1
72.1
71.08 72.07 70.78 5,440,900 0 0 0
VNP
11.5
11.5
11.70 11.70 11.50 6,300 0 0 0
VNR
23.0
23.0
23.55 23.55 22.59 13,200 0 0 0
VNS
11.8
11.8
11.56 11.82 11.60 29,400 0 0 0
VNT
48.9
48.9
40.30 48.90 40.30 200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 0 0 0 0
VNZ
581.3
581.3
599 599 581.30 326 0 0 0
VOC
19.3
19.3
19.46 19.46 19.08 20,200 0 0 0
VOS
12.5
12.5
12.50 12.60 12.30 1,339,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.61 18.75 18.56 8,094,000 0 0 0
VPD
24.2
24.2
23.92 24.21 23.92 22,100 0 0 0
VPG
16.3
16.3
16.48 16.48 16.24 668,100 0 0 0
VPH
8.0
8.0
8.01 8.05 7.85 220,100 0 0 0
VPI
48.7
48.7
48.58 48.67 48.42 792,700 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 200 0 0 0
VPS
9.2
9.2
9.21 9.21 9.12 2,100 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
8.1
8.1
8.05 8.10 8 29,800 0 0 0
VRE
26.7
26.7
27 27.20 26.40 11,477,700 0 0 0
VRG
31.4
31.4
31.90 31.90 31.43 17,700 0 0 0
VSA
20.6
20.6
20.24 20.60 20.24 124,338 0 0 0
VSC
20.9
20.9
21.12 21.12 20.74 4,309,200 0 0 0
VSE
6.4
6.4
6.30 6.40 6.30 11,100 0 0 0
VSF
36
36
36 36 35.60 4,800 0 0 0
VSH
49.8
49.8
49.90 50.90 49.50 3,500 0 0 0
VSI
17.8
17.8
17.59 17.78 17.59 8,100 0 0 0
VSM
16.8
16.8
16.71 16.80 16.80 100 0 0 0
VSN
19.4
19.4
19.32 19.42 18.93 6,500 0 0 0
VTA
3.7
3.7
3.60 3.70 3.70 100 0 0 0
VTB
10.4
10.4
10.50 10.50 10.30 2,400 0 0 0
VTC
7.9
7.9
7.92 7.92 7.92 103 0 0 0
VTD
7.9
7.9
7.90 8 7.90 49,706 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTH
8.1
8.1
7.70 8.10 7.80 200 0 0 0
VTI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTJ
3.1
3.1
3.10 3.10 3.10 1,500 0 0 0
VTK
40.1
40.1
41.03 41.03 40.14 27,470 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
9.92 10.01 9.82 212,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.1
24.1
23 24.90 23 156,920 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
4.3
4.3
4.40 4.40 4.20 14,900 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 268,200 0 0 0
VUA
19.5
19.5
19.10 19.70 19 13,600 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
11.5
11.5
11.48 11.48 11.48 100 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
194.8
194.8
199.95 201.25 194.76 2,200 0 0 0
WSS
6.4
6.4
6.40 6.40 6.20 86,300 0 0 0
WTC
13.6
13.6
13.50 13.60 13.60 1,000 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 9 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 0 0 0 0
XHC
23.8
23.8
27.60 27.60 23.80 200 0 0 0
XLV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
XMC
7.4
7.4
7.40 7.40 7.30 17,601 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 200 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
YBM
8.8
8.8
8.74 8.78 8.59 9,900 0 0 0
YEG
10.6
10.6
10.70 10.75 10.50 1,087,800 0 0 0
^BB
252.7
252.7
252.74 254.32 250.66 1,002,277 0 0 0
^BDS
946.0
946.0
949.35 956.55 936.09 6,705,554 0 0 0
^BH
1,152.4
1,152.4
1,157.19 1,161.34 1,143.90 259,583 0 0 0
^BL
2,535.2
2,535.2
2,455.04 2,543.08 2,442.06 14,220,491 0 0 0
^CAOSU
270.6
270.6
271.08 273.07 267.43 971,541 0 0 0
^CBTS
2,008
2,008
1,997.48 2,034.56 1,976.40 1,308,215 0 0 0
^CK
1,540.6
1,540.6
1,516.46 1,545.68 1,487.42 16,975,292 0 0 0
^CNTT
4,552.4
4,552.4
4,575.54 4,581.18 4,503.74 2,893,089 0 0 0
^CSSK
1,976.1
1,976.1
1,982.49 1,995.52 1,960.96 145,656 0 0 0
^DAUKHI
660.7
660.7
655.39 663.09 651.90 2,664,764 0 0 0
^DNP
745.0
745.0
745.75 751.71 687.65 2,488,185 0 0 0
^DUOCPHAM
3,754.0
3,754.0
3,736.55 3,808.36 3,709.28 1,499,180 0 0 0
^DVLTAUGT
114.6
114.6
114.63 115.45 113.48 25,523 0 0 0
^DVTVHT
869.3
869.3
871.94 883.65 866.07 419,373 0 0 0
^GELEX
1,182.1
1,182.1
1,182.32 1,191.48 1,164.82 9,151,772 0 0 0
^GIAODUC
977.0
977.0
961.11 986.46 948.18 351,290 0 0 0
^HASTC
236.9
236.9
237.38 237.98 235.94 75,911,500 0 0 0
^HK
764.8
764.8
766.53 781.15 760.33 427,553 0 0 0
^KK
745
745
742.86 750.93 735.35 3,645,642 0 0 0
^LARGECAP
2,143.6
2,143.6
2,119.14 2,156.73 2,102.55 5,678,279 0 0 0
^LOUIS
415.3
415.3
413.89 417.63 411.13 128,547 0 0 0
^MIDCAP
843.8
843.8
841.68 849.93 832.59 7,863,275 0 0 0
^NANGLUONG
1,101
1,101
1,099.48 1,107.06 1,093.40 1,270,996 0 0 0
^NH
1,758.6
1,758.6
1,748.32 1,765.07 1,733.92 6,010,895 0 0 0
^NHUA
1,158.1
1,158.1
1,153.07 1,171.27 1,142.84 1,005,999 0 0 0
^NLN
92.5
92.5
91 92.98 90.09 11,620,692 0 0 0
^PHANBON
3,158.4
3,158.4
3,129.85 3,208.76 3,118.94 3,130,459 0 0 0
^SMALLCAP
889.4
889.4
886.98 896.94 877.17 2,342,779 0 0 0
^SPCS
741.8
741.8
748.71 749.09 733.85 468,619 0 0 0
^SXHGD
676.7
676.7
674.13 681.94 666.67 1,061,798 0 0 0
^SXNHC
1,954.2
1,954.2
1,952.17 1,977.16 1,931.66 2,450,621 0 0 0
^SXPT
1,453.4
1,453.4
1,443.44 1,467.27 1,435.06 1,261,326 0 0 0
^SXTBMM
198.1
198.1
191.33 198.54 190.85 721,003 0 0 0
^TBD
1,204.3
1,204.3
1,195.59 1,208.46 1,185.27 10,313,541 0 0 0
^TCK
184.9
184.9
184.06 185.89 180.59 473,032 0 0 0
^THEP
2,905.4
2,905.4
2,874.70 2,920.34 2,862.66 27,020,077 0 0 0
^TI
913.3
913.3
904.33 917.65 902.37 1,765,441 0 0 0
^TPDU
2,028.4
2,028.4
1,976.71 2,029.40 1,967.65 6,256,158 0 0 0
^UPCOM
91.8
91.8
91.13 91.78 91.02 38,325,656 0 0 0
^VLXD
3,604.8
3,604.8
3,570.22 3,626.55 3,554.25 25,063,049 0 0 0
^VN30
1,280.2
1,280.2
1,269.50 1,280.17 1,264.84 253,289,000 0 0 0
^VNINDEX
1,270.0
1,270.0
1,262.89 1,269.98 1,257.81 927,988,078 0 0 0
^VTKB
654.4
654.4
653.68 660.25 646.68 1,097,693 0 0 0
^XD
1,018.8
1,018.8
1,007.85 1,026.74 995.53 3,983,518 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |