DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/03/2024

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 07/03/2024

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
11.2
11.2
11.20 11.20 11.05 2,582,700 0 0 0
AAH
17
17
16.90 17 16.90 143,300 0 0 0
AAM
9.2
9.2
9.20 9.20 9.15 2,700 0 0 0
AAS
9.4
9.4
8.90 9.50 8.90 4,441,692 0 0 0
AAT
5.4
5.4
5.40 5.44 5.37 122,000 0 0 0
AAV
3.8
3.8
3.80 3.90 3.80 196,264 0 0 0
ABB
8.3
8.3
8.20 8.30 8.10 1,630,431 0 0 0
ABC
12.3
12.3
12.36 12.36 12.27 1,800 0 0 0
ABI
24.5
24.5
24.46 24.56 24.37 30,300 0 0 0
ABR
11.2
11.2
11.02 11.20 11.20 400 0 0 0
ABS
6.0
6.0
5.96 5.99 5.93 506,500 0 0 0
ABT
35.7
35.7
35.91 36.19 35.67 2,800 0 0 0
ABW
11.5
11.5
11 11.50 10.90 889,398 0 0 0
ACB
23.1
23.1
23.18 23.27 23.02 10,165,800 0 0 0
ACC
12.4
12.4
12.35 12.35 12.25 17,300 0 0 0
ACE
34.4
34.4
34.52 34.61 33.77 6,300 0 0 0
ACL
13.2
13.2
13.20 13.30 13 45,600 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
84.4
84.4
84.90 85.50 83.50 341,200 0 0 0
ADC
18.6
18.6
18.38 18.56 18.10 1,400 0 0 0
ADG
19.9
19.9
19.80 20.20 19.90 2,600 0 0 0
ADS
11.9
11.9
11.86 11.86 11.72 637,200 0 0 0
AFX
8.9
8.9
8.90 9 8.80 42,000 0 0 0
AG1
8.2
8.2
8.58 8.58 8.19 14,500 0 0 0
AGG
19.0
19.0
19.16 19.16 18.64 899,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
27.7
27.7
27.59 27.68 27.68 200 0 0 0
AGR
20.4
20.4
19.10 20.40 19.40 4,329,500 0 0 0
AIC
13
13
13 13 13 300 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 512 0 0 0
ALV
3.9
3.9
3.80 3.90 3.80 16,093 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.0
10.0
9.91 10.01 9.81 78,705 0 0 0
AMV
4
4
4 4 3.90 926,723 0 0 0
ANT
10.5
10.5
10.40 10.60 10.40 310 0 0 0
ANV
35.2
35.2
34.60 35.20 34.40 2,175,000 0 0 0
APF
49.4
49.4
48.98 49.38 48.98 16,300 0 0 0
APG
14.7
14.7
14.60 14.80 14.40 284,200 0 0 0
APH
8.6
8.6
8.59 8.60 8.39 1,040,000 0 0 0
API
5.3
5.3
5.10 5.60 5.10 1,034,942 0 0 0
APP
4.3
4.3
4.40 4.40 4.30 1,800 0 0 0
APS
6.8
6.8
6.20 6.80 6.10 3,549,696 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 100 0 0 0
ASG
21.5
21.5
21.60 21.60 20.80 36,300 0 0 0
ASM
10.3
10.3
10.23 10.41 10.23 1,897,900 0 0 0
ASP
5.0
5.0
5.08 5.08 5.01 16,200 0 0 0
AST
56.9
56.9
57.16 57.16 56.86 18,800 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
11.8
11.8
11.80 11.80 11.80 400 0 0 0
AVC
56.9
56.9
56.90 56.90 56.80 2,000 0 0 0
BAB
12.5
12.5
12.60 12.70 12.50 10,600 0 0 0
BAF
19.1
19.1
18.85 19.17 18.78 3,966,100 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 967 0 0 0
BAX
41.5
41.5
41.48 41.48 41.18 2,600 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 1,600 0 0 0
BBM
11.4
11.4
10.00 11.44 11.44 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
9.3
9.3
9.40 9.40 9.30 900 0 0 0
BCA
21.4
21.4
21 22 20 150,805 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.80 9.80 9.60 217,856 0 0 0
BCE
6.0
6.0
6.08 6.08 5.66 198,900 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 0 0 0 0
BCG
7.8
7.8
7.88 7.91 7.79 6,620,500 0 0 0
BCM
69
69
66.20 69 66.20 1,915,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.7
5.7
5.73 5.73 5.53 1,081,713 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
11.90 13 12.80 2,200 0 0 0
BDG
28.7
28.7
28.60 28.88 28.60 3,800 0 0 0
BDT
13.1
13.1
13.20 13.20 13.10 23,300 0 0 0
BDW
20.9
20.9
20.92 20.92 20.92 200 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
27.7
27.7
25.90 27.70 25.85 2,021,800 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 0 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHN
37.9
37.9
37.90 37.90 37.90 100 0 0 0
BHP
6.7
6.7
6.71 7.29 6.71 1,400 0 0 0
BIC
27.1
27.1
26.99 27.38 26.76 53,100 0 0 0
BID
53.3
53.3
54.40 54.40 53.20 2,125,200 0 0 0
BIG
7.7
7.7
7.70 7.70 7.50 29,100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.7
4.7
5.03 5.03 4.70 3,473,900 0 0 0
BLI
11
11
10.70 11 10.60 8,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 130 0 0 0
BMC
18.9
18.9
20.33 20.61 18.92 182,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.9
8.9
9 9 8.30 3,100 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
23.0
23.0
22.96 23.06 22.61 301,400 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.6
110.6
108.26 110.91 107.88 257,200 0 0 0
BMS
10.7
10.7
9.82 10.82 9.82 732,600 0 0 0
BMV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BNA
11.1
11.1
11.40 11.50 11.10 313,800 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.90 248,500 0 0 0
BPC
9.2
9.2
9.31 9.31 8.92 200 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.8
12.8
12.44 12.90 12.26 1,000 0 0 0
BRR
18.3
18.3
17.82 18.30 17.82 1,500 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 1 0 0 0
BSA
20.9
20.9
21 21 20.90 2,200 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
BSG
12.1
12.1
11 12.10 12.10 2,500 0 0 0
BSH
18.6
18.6
18.57 18.57 18.57 0 0 0 0
BSI
53.6
53.6
53 54.18 52.55 925,100 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 0 0 0 0
BSQ
17.7
17.7
17.35 17.72 17.54 2,200 0 0 0
BSR
19.8
19.8
19.60 19.80 19.40 5,122,716 0 0 0
BST
16
16
15.90 16 15.80 300 0 0 0
BT1
12.8
12.8
12.52 12.80 12.52 200 0 0 0
BTD
20.2
20.2
20.16 20.16 20.16 1,000 0 0 0
BTG
8.2
8.2
8.20 8.20 8.20 200 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 32,600 0 0 0
BTP
17.1
17.1
17.27 17.27 17.06 156,000 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 23,400 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
10.1
10.1
10 10.18 10 349,295 0 0 0
BVG
2.4
2.4
2.40 2.50 2.30 67,800 0 0 0
BVH
44.9
44.9
43.30 44.90 43.25 1,673,700 0 0 0
BVL
11.6
11.6
11.50 13.08 11.50 400 0 0 0
BVN
14
14
14 14 14 1,800 0 0 0
BVS
33
33
31.90 33.60 32 1,395,200 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.6
38.6
37.89 39.04 37.89 938,300 0 0 0
BWS
28.1
28.1
27.83 28.09 27.83 9,300 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 0 0 0 0
C32
18.8
18.8
18.40 18.75 18.35 31,900 0 0 0
C47
6.7
6.7
6.75 6.81 6.71 48,500 0 0 0
C4G
11.6
11.6
11.60 11.70 11.50 1,089,702 0 0 0
C69
7.7
7.7
7.50 7.70 7.40 447,279 0 0 0
C92
3.4
3.4
3.80 3.80 3.40 69,900 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.66 7.66 7.07 1,200 0 0 0
CAN
48.6
48.6
54.00 54.00 48.64 600 0 0 0
CAP
60.3
60.3
59.77 60.84 59.89 24,400 0 0 0
CAR
22.8
22.8
22.40 22.80 22.60 4,100 0 0 0
CAT
16.2
16.2
16.15 16.43 16.15 3,900 0 0 0
CAV
67.6
67.6
67.23 67.61 67.33 6,100 0 0 0
CBI
6.5
6.5
6.40 6.50 6.40 2,400 0 0 0
CBS
30
30
30 30 30 2,300 0 0 0
CC1
15.2
15.2
15.40 15.50 15.20 9,900 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
23.3
23.3
23.50 23.50 23.25 100 0 0 0
CCL
8.6
8.6
8.54 8.68 8.55 251,900 0 0 0
CCM
29.7
29.7
29.73 29.73 29.73 13 0 0 0
CCP
22.1
22.1
21.60 21.60 21.60 47 0 0 0
CCR
10.6
10.6
11.11 11.11 10.63 100 0 0 0
CCT
7
7
7 7 7 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.25 20.35 20.05 476,800 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
26.82 26.82 26.82 1,000 0 0 0
CDP
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CDR
5.1
5.1
4.90 5.10 4.90 2,400 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 5.30 351,000 0 0 0
CEO
21.2
21.2
20.76 21.24 20.67 10,001,219 0 0 0
CET
5
5
5.10 5.10 5 52,400 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 500 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
28.1
28.1
27.69 28.26 27.88 22,100 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 2,800 0 0 0
CI5
9.2
9.2
8.10 9.20 8.10 1,301 0 0 0
CIA
10.8
10.8
10.90 11 10.80 9,200 0 0 0
CID
10.4
10.4
9.51 10.37 9.51 1,100 0 0 0
CIG
6.1
6.1
6.03 6.07 6 86,800 0 0 0
CII
18.2
18.2
18.16 18.26 18.02 10,866,600 0 0 0
CIP
2.7
2.7
3 3 2.70 1,900 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
25.4
25.4
25.50 25.60 25.20 1,800 0 0 0
CKG
22.2
22.2
20.75 22.20 20.80 386,800 0 0 0
CKV
13.8
13.8
13.81 13.81 13.81 0 0 0 0
CLC
36.5
36.5
36.58 37.05 36.48 4,700 0 0 0
CLH
25.0
25.0
25.08 25.08 24.52 900 0 0 0
CLL
39.6
39.6
39.00 39.85 38.72 1,800 0 0 0
CLM
67.3
67.3
67.34 67.34 67.34 100 0 0 0
CLW
36.1
36.1
36.05 36.05 36.05 0 0 0 0
CLX
14.4
14.4
14.53 14.62 14.33 117,601 0 0 0
CMC
6.7
6.7
6.10 6.70 6.60 12,200 0 0 0
CMD
17.5
17.5
17.40 17.98 17.50 1,000 0 0 0
CMF
186.0
186.0
185.97 185.97 185.97 201 0 0 0
CMG
40.4
40.4
40.80 40.80 40.15 114,300 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 6.40 100 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 16.50 16.10 148,900 0 0 0
CMV
9.2
9.2
9.10 9.15 9.10 6,600 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
9.03 9.07 8.90 605,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
CNG
31.6
31.6
30.50 31.80 30.70 932,800 0 0 0
CNN
34.1
34.1
38.98 38.98 34.10 300 0 0 0
CNT
15.8
15.8
16.60 16.60 15.81 19,400 0 0 0
COM
33.8
33.8
35.36 35.36 33.83 100 0 0 0
CPA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CPC
15.3
15.3
15.34 15.52 15.34 1,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 1,100 0 0 0
CQT
9.4
9.4
9.38 9.38 9.38 0 0 0 0
CRC
6.9
6.9
7 7.01 6.70 215,800 0 0 0
CRE
8.6
8.6
8.52 8.64 8.47 747,900 0 0 0
CSC
24.1
24.1
24.67 24.67 23.75 74,631 0 0 0
CSI
33
33
31.60 33.10 31 44,500 0 0 0
CSM
12.6
12.6
12.79 12.79 12.60 10,500 0 0 0
CST
19.8
19.8
19.67 19.77 19.58 23,280 0 0 0
CSV
22.5
22.5
21.72 22.81 21.52 1,307,700 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 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.6
70.6
70.30 71.40 70.20 2,106,900 0 0 0
CTF
29.8
29.8
29.85 30.45 29.60 41,100 0 0 0
CTG
35.8
35.8
36.10 36.10 35.45 8,882,900 0 0 0
CTI
15.8
15.8
15.80 15.95 15.55 667,200 0 0 0
CTP
3.5
3.5
3.40 3.60 3.50 106,700 0 0 0
CTR
106.3
106.3
104 106.90 104 299,300 0 0 0
CTS
36.2
36.2
36.40 37.90 36.05 3,085,900 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.5
16.5
16.55 16.55 16.55 300 0 0 0
CVN
3.5
3.5
3.60 3.60 3.40 659,893 0 0 0
CVT
29.9
29.9
29.90 29.90 29.90 0 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
12.70 12.70 12.10 200 0 0 0
D17
44.4
44.4
44.41 44.41 44.41 100 0 0 0
D2D
35.7
35.7
35.15 35.70 35.15 60,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.52 1,200 0 0 0
DAE
13.0
13.0
12.99 12.99 12.99 0 0 0 0
DAG
3.2
3.2
3.24 3.25 3.22 329,100 0 0 0
DAH
4.3
4.3
4.27 4.30 4.25 239,400 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAT
8.8
8.8
8.91 8.91 8.78 1,700 0 0 0
DBC
25.0
25.0
24.99 25.29 24.91 9,416,000 0 0 0
DBD
44
44
44.32 44.32 43.92 12,500 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
10.8
10.8
10.79 10.79 10.53 2,000 0 0 0
DC1
6.8
6.8
6.80 6.80 6.70 1,700 0 0 0
DC2
4.8
4.8
4.90 4.90 4.80 1,200 0 0 0
DC4
10.3
10.3
10.18 10.55 10.09 220,400 0 0 0
DCF
43
43
48 48 48 0 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
24.40 24.80 24.40 47,600 0 0 0
DCM
33.0
33.0
32.46 33.50 32.13 7,492,000 0 0 0
DCR
6
6
6 6 6 300 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.2
5.2
5.20 5.30 5.10 523,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.90 7.90 7.80 1,517 0 0 0
DDV
12.1
12.1
12.04 12.33 11.84 1,619,200 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 600 0 0 0
DFF
10.3
10.3
9.70 10.30 9.70 8,000 0 0 0
DGC
120.9
120.9
113 120.90 111 7,346,700 0 0 0
DGT
5.5
5.5
5.60 5.60 5.40 241,908 0 0 0
DGW
44.2
44.2
44.02 45.01 44.09 2,820,300 0 0 0
DHA
47.6
47.6
47.63 47.78 47.35 76,900 0 0 0
DHC
42.0
42.0
41.14 42.02 40.55 422,300 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
105.9
105.9
102.04 106.81 102.04 48,300 0 0 0
DHM
9.5
9.5
9.49 9.90 9.25 35,800 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
26.1
26.1
26 26.60 25.60 262,600 0 0 0
DID
4.1
4.1
4.10 4.10 4 11,200 0 0 0
DIG
27.4
27.4
27.15 27.50 26.70 28,910,200 0 0 0
DIH
20.7
20.7
20.70 20.70 20.70 800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.50 4.70 4.50 584,900 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.40 2.43 2.36 1,237,400 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
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
54.5
54.5
54.77 54.77 54.48 4,000 0 0 0
DMN
5.1
5.1
5.30 5.30 5.10 500 0 0 0
DMS
9
9
9 9 9 100 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
15
15
15 15 15 100 0 0 0
DNH
64.5
64.5
64.46 64.46 64.46 301 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.70 20.70 20.70 600 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 29.39 29.29 3,700 0 0 0
DOC
8.3
8.3
8.43 8.43 7.66 2,100 0 0 0
DOP
13.5
13.5
13.43 13.53 13.43 1,200 0 0 0
DP1
34.2
34.2
35.02 35.60 34.15 13,600 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.9
70.9
70.46 71.03 70.27 15,800 0 0 0
DPG
40.0
40.0
39.86 40.00 39.51 472,500 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
33.5
33.5
33.03 34.07 32.88 4,298,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.1
34.1
34.35 34.40 33.95 643,100 0 0 0
DQC
15.6
15.6
15.80 15.80 15.35 43,100 0 0 0
DRC
31.8
31.8
31.41 32.15 31.21 876,800 0 0 0
DRG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DRH
4.8
4.8
4.82 4.84 4.79 785,100 0 0 0
DRI
8.4
8.4
8.28 8.37 8.18 273,400 0 0 0
DRL
62.3
62.3
62.28 62.28 62.28 7,900 0 0 0
DS3
5
5
4.90 5 4.90 9,500 0 0 0
DSC
23.8
23.8
22.60 24 22.50 690,600 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 13 0 0 0
DSN
55.5
55.5
56.10 56.29 55.22 15,100 0 0 0
DSP
10.6
10.6
10.90 10.90 10.60 600 0 0 0
DST
4.3
4.3
4.30 4.30 4.10 130,320 0 0 0
DTA
5.1
5.1
5.10 5.10 4.92 22,200 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
3.9
3.9
3.90 3.90 3.80 4,600 0 0 0
DTD
24.8
24.8
24.61 24.87 24.52 756,500 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
3.2
3.2
3.30 3.30 3.20 28,300 0 0 0
DTK
10.7
10.7
10.75 10.75 10.17 3,300 0 0 0
DTL
14.8
14.8
15 15 14.80 900 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 0 0 0 0
DTV
38.4
38.4
38.40 38.40 38.40 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.30 3.30 3.20 111,834 0 0 0
DVM
9.8
9.8
9.92 9.92 9.67 411,520 0 0 0
DVN
18.3
18.3
18.01 18.30 18.01 21,100 0 0 0
DVP
67.6
67.6
66.59 67.63 66.69 8,300 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 8,200 0 0 0
DXG
18.4
18.4
18.15 18.40 18 10,825,400 0 0 0
DXL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DXP
14.2
14.2
13.70 14.28 13.60 974,500 0 0 0
DXS
7.2
7.2
7.16 7.20 7.11 1,552,000 0 0 0
DXV
3.8
3.8
3.75 3.75 3.73 6,700 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 100 0 0 0
E29
4.1
4.1
4.50 4.50 4.10 100 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
18.05 18.15 17.95 12,527,400 0 0 0
EIC
22.8
22.8
22.97 22.97 22.78 200 0 0 0
EID
22.5
22.5
21.70 22.55 21.32 21,500 0 0 0
EIN
3.5
3.5
3.50 3.60 3.40 31,827 0 0 0
ELC
21.7
21.7
21.65 22.10 21.10 716,700 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
22.3
22.3
22.26 22.26 22.26 103 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.7
13.7
13.73 13.73 13.73 0 0 0 0
EVE
13.6
13.6
13.65 13.70 13.60 133,200 0 0 0
EVF
18.6
18.6
18.40 18.60 18 10,320,200 0 0 0
EVG
5.6
5.6
5.70 5.70 5.50 3,518,600 0 0 0
EVS
9.1
9.1
8.40 9.20 8.30 1,444,500 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
4.60 4.65 4.50 157,700 0 0 0
FCN
15.1
15.1
14.95 15.15 14.80 3,568,600 0 0 0
FCS
8.1
8.1
7.80 8.10 7.10 200 0 0 0
FDC
13
13
13.90 13.90 13 100 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 0 0 0 0
FIC
14.1
14.1
12.58 14.11 13.73 63,700 0 0 0
FID
2.6
2.6
2.70 2.70 2.50 785,000 0 0 0
FIR
10.0
10.0
9.94 10.20 9.84 649,100 0 0 0
FIT
5.0
5.0
4.96 4.97 4.92 1,378,700 0 0 0
FMC
46.3
46.3
46.24 46.48 46.00 120,200 0 0 0
FOC
78.1
78.1
78.26 78.26 78.07 2,400 0 0 0
FOX
57
57
56.60 57.50 56.60 100,443 0 0 0
FPT
96.1
96.1
94.22 98.37 93.45 4,037,600 0 0 0
FRC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
FRM
4.0
4.0
6.70 6.70 4.02 100 0 0 0
FRT
147
147
145.10 147.50 144 612,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.4
36.4
36.44 36.44 36.44 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
43.3
43.3
43.56 44.55 43.21 1,425,100 0 0 0
G36
8.1
8.1
8 8.20 8 252,716 0 0 0
GAS
73.2
73.2
72.89 73.44 72.44 1,247,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GDA
23.8
23.8
24 24.10 23.80 92,231 0 0 0
GDT
25.4
25.4
25.40 25.50 25.15 46,500 0 0 0
GDW
25.2
25.2
25.39 25.39 25.20 100 0 0 0
GEE
28.5
28.5
27.56 29.24 28.45 3,200 0 0 0
GEG
12.7
12.7
12.71 12.71 12.57 409,200 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.1
23.1
22.80 23.15 22.50 21,919,900 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29 29.50 29 10,900 0 0 0
GIC
14.2
14.2
13.91 14.47 13.72 9,800 0 0 0
GIL
32.5
32.5
32 32.80 31.65 1,419,900 0 0 0
GKM
34.3
34.3
33.70 34.40 32 740,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.9
16.9
16.94 16.94 16.94 0 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
8.9
8.9
8.90 9.19 8.90 4,600 0 0 0
GMD
77.9
77.9
76.74 78.20 75.96 2,342,600 0 0 0
GMH
9.9
9.9
10.12 10.12 9.75 73,200 0 0 0
GMX
18.1
18.1
18.05 18.05 17.58 2,300 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
11.0
11.0
10.91 11 10.91 78,100 0 0 0
GTA
13.1
13.1
13.07 13.07 13.07 0 0 0 0
GTS
10.0
10.0
9.97 9.97 9.97 0 0 0 0
GVR
29.1
29.1
28.90 29.20 28.65 3,414,800 0 0 0
H11
5.9
5.9
5.50 5.90 5.80 7,400 0 0 0
HAC
13.5
13.5
13 13.50 13 86,200 0 0 0
HAD
13.8
13.8
13.84 13.84 13.84 0 0 0 0
HAF
20.9
20.9
26 26 20.90 400 0 0 0
HAG
13.0
13.0
12.90 13.15 12.80 12,926,800 0 0 0
HAH
36.6
36.6
36.57 36.83 36.26 2,070,600 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.1
10.1
9.90 10.10 9.90 7,100 0 0 0
HAP
4.9
4.9
4.90 4.97 4.88 97,400 0 0 0
HAR
4.3
4.3
4.32 4.34 4.30 387,800 0 0 0
HAS
7.4
7.4
7.43 7.43 7.43 100 0 0 0
HAT
45
45
45 45 45 1,300 0 0 0
HAX
12.6
12.6
12.42 12.55 12.38 374,200 0 0 0
HBC
8.7
8.7
8.75 8.78 8.65 1,666,300 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 50 0 0 0
HBH
6.7
6.7
6.50 6.70 5.70 600 0 0 0
HBS
7.3
7.3
6.92 7.51 6.92 229,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
26.76 26.76 25.51 2,201 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.7
10.7
10.70 10.70 10.70 700 0 0 0
HCD
10.1
10.1
10.35 10.35 10.10 925,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.5
28.5
28.01 28.65 27.87 10,505,500 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
31.5
31.5
29 33 31 47,200 0 0 0
HD6
18.2
18.2
18.30 18.30 18.10 106,900 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 900 0 0 0
HDA
4.5
4.5
4.40 4.60 4.40 27,182 0 0 0
HDB
22.2
22.2
22.52 22.52 22.19 5,641,400 0 0 0
HDC
25.3
25.3
25.38 25.42 25.05 2,280,600 0 0 0
HDG
25.4
25.4
25.25 25.56 25.11 2,439,400 0 0 0
HDM
28.5
28.5
28.09 28.48 28.09 9,100 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 1,500 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 2 0 0 0
HEJ
11
11
11 11.40 11 800 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 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
47
47
47 48 47 800 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 33 0 0 0
HHC
82.4
82.4
91.50 91.50 82.40 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.35 10.45 10.25 270,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.29 4.31 4.22 3,839,200 0 0 0
HHV
14.7
14.7
14.71 14.76 14.62 5,546,300 0 0 0
HID
3.0
3.0
3.01 3.02 2.98 136,500 0 0 0
HIG
8.8
8.8
8.30 8.80 8.20 14,700 0 0 0
HII
6.2
6.2
6.16 6.24 6.16 406,100 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 2,200 0 0 0
HJS
31.5
31.5
31.51 31.99 31.51 4,100 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 0 0 0 0
HLB
212.1
212.1
282.59 282.59 212.13 200 0 0 0
HLC
11.7
11.7
11.67 11.67 11.67 0 0 0 0
HLD
28.7
28.7
29 29 28.10 83,900 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
6.4
6.4
7.50 7.50 6.40 1,100 0 0 0
HMC
11.3
11.3
11.45 11.63 11.17 12,400 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HMR
13.3
13.3
13.30 13.30 12.70 719,123 0 0 0
HMS
41.5
41.5
40.20 42.50 39.70 5,500 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 0 0 0 0
HND
13.9
13.9
13.80 13.90 13.70 10,500 0 0 0
HNF
20.2
20.2
20.10 20.20 20 500 0 0 0
HNG
4.2
4.2
4.16 4.21 4.14 3,534,400 0 0 0
HNI
20.2
20.2
20.19 20.19 20.19 600 0 0 0
HNM
9.6
9.6
9.50 9.70 9.50 60,600 0 0 0
HNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 8,700 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 24.27 24.07 1,700 0 0 0
HPG
28.2
28.2
28 28.50 27.82 32,262,200 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
59.3
59.3
59.20 59.40 58.52 3,000 0 0 0
HPW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.4
4.4
4.57 4.63 4.40 14,446,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.5
47.5
47.45 47.45 47.45 0 0 0 0
HRT
6.9
6.9
8 8 6.90 9,900 0 0 0
HSG
22.3
22.3
22.36 22.51 22.17 9,241,700 0 0 0
HSL
5.7
5.7
5.63 5.67 5.61 290,600 0 0 0
HSM
7.2
7.2
7.20 7.20 7.20 300 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.9
8.9
9.80 10 8.40 1,272,107 0 0 0
HT1
13.3
13.3
13.15 13.25 13.10 229,300 0 0 0
HTC
18.0
18.0
18.03 18.03 18.03 0 0 0 0
HTE
4
4
4.10 4.10 3.90 24,900 0 0 0
HTG
30.8
30.8
30.56 30.89 30.38 28,900 0 0 0
HTI
15.7
15.7
15.67 15.71 15.62 7,500 0 0 0
HTL
13.8
13.8
13.43 13.78 13.38 7,900 0 0 0
HTM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
HTN
16.4
16.4
16 16.45 15.75 2,101,200 0 0 0
HTP
12.8
12.8
12.80 13 12.70 161,230 0 0 0
HTV
9.2
9.2
9.11 9.16 9.10 5,700 0 0 0
HU1
5.7
5.7
5.72 5.72 5.72 5,100 0 0 0
HU4
12.9
12.9
12.80 13.40 12.70 97,500 0 0 0
HUB
17.7
17.7
17.72 17.72 17.43 35,000 0 0 0
HUG
38.1
38.1
38.06 38.06 38.06 100 0 0 0
HUT
18.8
18.8
19 19 18.60 2,594,120 0 0 0
HVA
6.7
6.7
6.40 7.10 6 61,900 0 0 0
HVH
5.2
5.2
5.22 5.24 5.18 152,200 0 0 0
HVN
13.1
13.1
13.20 13.25 13.05 1,253,100 0 0 0
HVT
62.1
62.1
58.44 62.15 59.02 37,200 0 0 0
HVX
2.9
2.9
2.93 2.94 2.92 26,100 0 0 0
HWS
13.8
13.8
13.86 13.95 13.76 13,100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
ICF
5
5
4.40 5 4.70 143,100 0 0 0
ICG
7.8
7.8
7.50 7.90 7.50 1,800 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.7
41.7
41.20 41.90 41.50 3,200 0 0 0
ICT
11.4
11.4
11.19 11.43 11.24 44,000 0 0 0
IDC
55.6
55.6
55.50 55.89 55.02 1,852,138 0 0 0
IDI
10.6
10.6
10.50 10.67 10.46 2,490,200 0 0 0
IDJ
6.2
6.2
6 6.30 5.90 2,831,662 0 0 0
IDP
240
240
240 240 240 200 0 0 0
IDV
37.9
37.9
38.20 38.20 37.90 21,700 0 0 0
IFS
31.7
31.7
33.36 33.36 31.69 301 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
15
15
14.95 15.10 14.75 3,191,400 0 0 0
ILA
5.4
5.4
5.40 5.40 5.10 90,700 0 0 0
ILB
28.5
28.5
28.50 28.50 28.41 2,000 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
11.4
11.4
12.80 12.80 11.40 2,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
29.81 29.86 29.45 17,300 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
47.1
47.1
46.63 47.58 46.63 5,760 0 0 0
IPA
17.3
17.3
17.20 17.50 16.70 577,923 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.5
22.5
22.46 22.46 22.37 11,139 0 0 0
IST
29.8
29.8
29.81 29.81 29.81 100 0 0 0
ITA
6.1
6.1
6.17 6.19 6.11 3,695,700 0 0 0
ITC
11.4
11.4
11.25 11.40 11.10 586,200 0 0 0
ITD
9.7
9.7
9.69 10 9.51 75,700 0 0 0
ITQ
3.6
3.6
3.80 3.90 3.50 1,062,700 0 0 0
ITS
3.9
3.9
3.70 4 3.70 82,600 0 0 0
IVS
12.8
12.8
12.10 13.20 12 361,200 0 0 0
JVC
3.7
3.7
3.73 3.74 3.68 417,800 0 0 0
KBC
33.0
33.0
32.75 33.40 32.45 15,642,500 0 0 0
KCB
7.4
7.4
7.39 7.39 7.39 0 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.6
58.6
58.57 58.57 57.92 797,500 0 0 0
KDH
36.5
36.5
35.95 36.75 35.70 4,747,500 0 0 0
KDM
18.7
18.7
19.16 19.16 18.41 10,900 0 0 0
KGM
7.0
7.0
6.94 7.13 6.94 37,200 0 0 0
KHD
9
9
8.50 9 7.60 36,500 0 0 0
KHG
6.2
6.2
6.15 6.18 6.11 3,574,500 0 0 0
KHP
9.3
9.3
9.32 9.33 9.22 65,800 0 0 0
KHS
10.5
10.5
10.10 11.10 10.50 7,100 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10
10
10 10 10 100 0 0 0
KKC
6
6
6 6.60 5.60 20,700 0 0 0
KLB
12.2
12.2
12.20 12.20 12.10 15,000 0 0 0
KMR
3.6
3.6
3.57 3.57 3.53 128,800 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
40
40
40.25 40.25 39.80 356,200 0 0 0
KPF
4.6
4.6
4.60 4.62 4.58 213,800 0 0 0
KSB
26.2
26.2
25.85 26.15 25.75 1,710,100 0 0 0
KSD
3.7
3.7
3.80 3.80 3.70 100 0 0 0
KSF
40.6
40.6
40.40 40.60 40.40 20,500 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.4
3.4
3.70 3.70 3.40 813,100 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 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
42
42
42 42.70 40 9,900 0 0 0
KTT
4
4
4.20 4.20 3.90 7,200 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
4.50 4.50 4.40 2,300 0 0 0
L14
42.2
42.2
42.08 42.67 41.49 209,400 0 0 0
L18
45.5
45.5
45.58 46.75 43.93 62,301 0 0 0
L40
20
20
19 20 20 500 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 32,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
LAF
15.3
15.3
15.22 15.50 15.13 33,700 0 0 0
LAI
26.6
26.6
25.95 26.55 25.95 6,400 0 0 0
LAS
19.5
19.5
19.59 20.07 19.21 559,200 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
21.03 21.05 20.93 43,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.9
12.9
12.88 12.98 12.74 6,287,900 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 193,800 0 0 0
LDG
3.2
3.2
3 3.21 3 10,990,400 0 0 0
LDP
13
13
12.90 13 12.50 15,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.15 6.29 5.93 1,900 0 0 0
LGC
58.0
58.0
54.92 58.00 58.00 100 0 0 0
LGL
4.0
4.0
3.95 3.99 3.93 54,800 0 0 0
LGM
7
7
8 8 7 500 0 0 0
LHC
48.2
48.2
47.95 48.33 47.95 3,800 0 0 0
LHG
33.0
33.0
33.29 33.29 32.81 281,300 0 0 0
LIC
15.9
15.9
16.50 16.50 15.80 2,900 0 0 0
LIG
4.3
4.3
4.30 4.30 4.10 558,931 0 0 0
LIX
31.2
31.2
31.17 31.36 31.17 16,300 0 0 0
LKW
29.3
29.3
28.34 29.28 29.28 100 0 0 0
LLM
9.9
9.9
11.20 11.20 9.90 300 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 3,000 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 2.60 213,812 0 0 0
LMI
9
9
9 9 9 58 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
17.85 17.90 17.70 2,984,000 0 0 0
LPT
5.9
5.9
5.80 6 5.80 601 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.2
8.2
8.10 8.20 8 7,667 0 0 0
LSS
11.3
11.3
11.26 11.30 11.12 602,100 0 0 0
LTG
27.3
27.3
27.40 27.40 27.10 250,251 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
14.10 14.10 13.90 22,105 0 0 0
MAS
36
36
33 36 36 100 0 0 0
MBB
23.9
23.9
24.07 24.27 23.83 19,759,000 0 0 0
MBG
4.7
4.7
4.80 4.80 4.60 606,613 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.4
24.4
24.19 24.86 24.03 5,455,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 16,300 0 0 0
MCH
135.6
135.6
132.63 135.56 131.66 95,800 0 0 0
MCM
42.0
42.0
41.74 42.32 41.74 37,151 0 0 0
MCO
25
25
22.80 25 22.80 210,600 0 0 0
MCP
40
40
40 40 40 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.62 10.81 10.71 700 0 0 0
MDF
8.4
8.4
9.40 9.40 8.40 2,401 0 0 0
MDG
13
13
13.05 13.05 12.95 200 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 25 24.80 23,500 0 0 0
MGC
4.6
4.6
4.63 4.82 4.54 5,000 0 0 0
MGG
33
33
30.50 33 33 200 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MHC
9.9
9.9
9.55 9.97 9.55 607,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.4
13.4
13.90 13.90 13.40 2,100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
16.89 16.99 16.85 216,200 0 0 0
MKP
28.5
28.5
27.17 28.55 27.17 1,615 0 0 0
MKV
11
11
10.20 11 11 100 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MML
28.1
28.1
28.30 28.30 27.50 7,200 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
17.8
17.8
17.80 17.80 17.60 85,400 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
15.5
15.5
16.03 16.03 14.46 24,500 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
11.8
11.8
11.92 12 11.77 10,279,900 0 0 0
MSH
40.7
40.7
40 40.70 40 127,500 0 0 0
MSN
80.8
80.8
76.90 80.80 76.40 8,721,100 0 0 0
MSR
15.4
15.4
15.60 15.70 15 429,700 0 0 0
MST
7.1
7.1
7.10 7.20 7 900,000 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 1,000 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
8.7
8.7
8.50 8.70 8.60 500 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
5.4
5.4
5 5.40 5 155,100 0 0 0
MTP
11.0
11.0
10.90 10.99 10.62 7,600 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
19.7
19.7
21.92 21.92 19.74 9,700 0 0 0
MVC
13
13
13.20 13.20 12.90 54,300 0 0 0
MVN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MWG
48.6
48.6
48.32 48.86 47.72 9,439,900 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.8
13.8
13.73 13.86 13.68 77,200 0 0 0
NAG
10.7
10.7
10.90 11 10.60 377,162 0 0 0
NAP
11.6
11.6
11.63 11.63 11.63 0 0 0 0
NAS
23.7
23.7
24.10 24.10 23.70 3,200 0 0 0
NAU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NAV
14.4
14.4
14.35 14.44 14.26 3,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.8
24.8
24 24.80 24 419,800 0 0 0
NBC
11.8
11.8
11.84 11.84 11.74 74,294 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 19,500 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
13.9
13.9
13.94 13.94 13.94 300 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12.1
12.1
12.50 12.50 12.10 10,305 0 0 0
NCS
23.9
23.9
24 24 23.90 2,200 0 0 0
NCT
86.6
86.6
86.57 86.57 86.38 6,400 0 0 0
ND2
30.2
30.2
30.68 30.68 30.21 15,036 0 0 0
NDN
11.8
11.8
11.60 11.90 11.50 486,900 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.6
6.6
6.70 6.80 6.30 18,500 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.6
6.6
6.50 6.60 6.40 4,635 0 0 0
NED
5.8
5.8
5.70 5.80 5.50 580,500 0 0 0
NEM
35.4
35.4
35.40 35.40 35.40 100 0 0 0
NET
79.4
79.4
79.36 79.36 79.26 1,800 0 0 0
NFC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
NHA
17.9
17.9
18.05 18.20 17.85 428,400 0 0 0
NHC
28
28
28 28 28 500 0 0 0
NHH
19.3
19.3
19.42 19.47 18.78 1,979,700 0 0 0
NHT
12
12
11.85 12 11.85 4,600 0 0 0
NJC
22.9
22.9
22.88 22.88 22.88 0 0 0 0
NKG
24.6
24.6
24.60 24.75 24.30 7,817,700 0 0 0
NLG
42.4
42.4
42.51 42.96 41.92 5,086,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.32 17.46 17.22 22,000 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.0
9.0
9.30 9.50 8.98 160,400 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.2
5.2
5.10 5.20 5.10 275,495 0 0 0
NSC
75.1
75.1
75.05 76.32 74.95 2,400 0 0 0
NSH
5
5
4.90 5 4.80 33,300 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.3
7.3
7.43 7.43 7.15 2,300 0 0 0
NT2
25.5
25.5
25.39 25.59 25.20 1,000,900 0 0 0
NTC
203.7
203.7
200.80 204 200 20,200 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
15.8
15.8
15.56 15.86 15.51 880,300 0 0 0
NTP
40.8
40.8
41.38 41.55 40.48 47,500 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
8.3
8.3
8.33 8.33 8.33 20 0 0 0
NVB
10.9
10.9
11 11.10 10.90 256,015 0 0 0
NVL
16.9
16.9
16.80 17 16.70 19,482,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.20 8.20 8.10 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.2
15.2
15 15.20 14.90 13,300 0 0 0
OCB
12.6
12.6
12.63 12.63 12.54 1,755,100 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 7,221 0 0 0
ODE
45.3
45.3
45 45.40 44.90 26,800 0 0 0
OGC
7.3
7.3
7.25 7.32 7.22 430,600 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 881,800 0 0 0
ONE
6
6
6 6 5.80 4,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.83 21.83 21.74 2,700 0 0 0
ORS
15.4
15.4
14.91 15.63 14.91 8,281,900 0 0 0
PAC
30.5
30.5
30.55 30.55 30.10 5,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.3
23.3
22.38 23.36 22.28 3,650,200 0 0 0
PAP
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 242,800 0 0 0
PAT
102.9
102.9
101.95 103.93 98.98 108,338 0 0 0
PBC
7.2
7.2
7.30 7.30 7.10 43,300 0 0 0
PBP
12
12
12 12 11.60 4,900 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28
28
28.10 28.25 27.75 5,397,500 0 0 0
PCC
19.5
19.5
19.50 19.50 19.50 2,000 0 0 0
PCE
18.0
18.0
18.05 18.05 18.05 500 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 1,300 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
8.4
8.4
7.70 8.40 7.50 43,100 0 0 0
PDB
8.2
8.2
8.19 8.19 8.19 0 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 300 0 0 0
PDN
110.1
110.1
110.15 110.15 110.15 1,000 0 0 0
PDR
25.9
25.9
25.61 25.93 25.43 10,097,800 0 0 0
PDV
9.2
9.2
9.23 9.32 9.23 10,700 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8
8
8 8 8 100 0 0 0
PEQ
36.8
36.8
36.77 36.77 36.77 200 0 0 0
PET
25.9
25.9
26.20 26.20 25.80 488,400 0 0 0
PFL
2.8
2.8
2.70 2.90 2.70 281,200 0 0 0
PGB
20.4
20.4
20.50 20.60 20.30 60,422 0 0 0
PGC
13.6
13.6
13.70 13.75 13.52 11,200 0 0 0
PGD
35.7
35.7
35.65 35.65 35.65 500 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 0 0 0 0
PGN
7
7
7.10 7.10 7 31,300 0 0 0
PGS
27.5
27.5
27.29 27.47 27.10 2,100 0 0 0
PGT
4.1
4.1
4 4.10 3.80 7,800 0 0 0
PGV
22.2
22.2
22.25 22.40 22.10 38,700 0 0 0
PHC
6.6
6.6
6.59 6.63 6.55 161,600 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
47.7
47.7
47.68 47.68 47.68 0 0 0 0
PHP
22.0
22.0
21.74 22.04 21.64 3,600 0 0 0
PHR
55.1
55.1
55.20 55.80 54.90 495,400 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 200 0 0 0
PIA
25.8
25.8
25.47 25.75 25.75 1,000 0 0 0
PIC
15.5
15.5
15.51 15.51 15.51 800 0 0 0
PIS
11.2
11.2
10.60 11.20 10.60 200 0 0 0
PIT
7.2
7.2
6.77 7.24 7.24 55,000 0 0 0
PJC
20.8
20.8
22.29 22.29 20.77 100 0 0 0
PJT
9.7
9.7
10.05 10.05 9.72 12,000 0 0 0
PLA
5.9
5.9
5.60 5.90 5.60 1,500 0 0 0
PLC
30.9
30.9
30.86 31.24 30.86 194,455 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.3
5.3
5.21 5.34 5.21 95,900 0 0 0
PLX
36.1
36.1
34.89 36.09 34.93 2,773,600 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 6,700 0 0 0
PMC
75.1
75.1
75.10 75.10 75.10 100 0 0 0
PMG
8.7
8.7
8.30 8.70 8.69 200 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
26.0
26.0
26.01 26.01 26.01 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 6,000 0 0 0
PNC
9
9
8.60 9 8.65 5,200 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
95.9
95.9
94.44 96.32 94.24 1,917,600 0 0 0
PNP
20.5
20.5
20.47 20.47 20.47 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
12.80 13 12.80 31,000 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
POV
8.5
8.5
8.30 8.59 8.30 2,100 0 0 0
POW
11.9
11.9
11.90 11.95 11.75 5,715,400 0 0 0
PPC
13.8
13.8
13.80 13.80 12.95 187,200 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.9
24.9
24.93 25.02 24.73 56,500 0 0 0
PPP
16.6
16.6
16.63 16.63 16.36 6,900 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPY
8.6
8.6
8.83 8.83 8.64 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.2
25.2
25.23 25.23 25.23 2,800 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PRT
10.9
10.9
11.50 11.50 10.90 813 0 0 0
PSB
5.8
5.8
5.70 5.90 5.80 5,800 0 0 0
PSC
10.1
10.1
10.78 10.78 10.12 200 0 0 0
PSD
14.5
14.5
14.70 14.80 14 117,200 0 0 0
PSE
10.5
10.5
10.50 10.50 10.40 25,600 0 0 0
PSH
7.9
7.9
7.90 7.98 7.65 1,386,900 0 0 0
PSI
9.5
9.5
8.70 9.50 8.70 1,080,100 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
8.4
8.4
8.20 8.40 8 239,800 0 0 0
PSW
7.6
7.6
7.63 7.63 7.53 19,000 0 0 0
PTB
57.7
57.7
57.88 59.36 57.09 411,700 0 0 0
PTC
5.9
5.9
5.82 5.90 5.76 44,400 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
36.7
36.7
35.10 36.80 35.10 600 0 0 0
PTL
4.1
4.1
4.11 4.16 4.10 73,600 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PTT
7.2
7.2
7.20 7.20 7.20 300 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 1,800 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 3.30 3.10 96,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
22
22
21.30 22.30 21.40 784,500 0 0 0
PVC
14.9
14.9
14.80 15.10 14.60 1,201,700 0 0 0
PVD
31.6
31.6
31.20 32.20 31.20 6,192,500 0 0 0
PVG
8.3
8.3
8.40 8.40 8.30 17,500 0 0 0
PVI
44.5
44.5
44.50 44.59 44.22 2,800 0 0 0
PVM
14.4
14.4
14 14.40 14 16,500 0 0 0
PVO
5.6
5.6
5.70 5.70 5.50 3,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.9
37.9
37.50 38.50 37.50 11,761,100 0 0 0
PVT
24.8
24.8
24.91 25.32 24.82 3,900,100 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.80 3.90 3.80 2,400 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
2.9
2.9
2.90 3 2.90 103,500 0 0 0
PXL
14.4
14.4
14.40 14.60 14 369,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.30 4.50 4.30 145,300 0 0 0
PXT
3.9
3.9
3.80 3.90 3.70 72,700 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.3
9.3
9.12 9.34 9.12 320,000 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.6
40.6
40.60 40.60 40.60 0 0 0 0
QNC
7.2
7.2
7.30 7.30 7.20 13,646 0 0 0
QNP
32.6
32.6
32.88 33.37 32.50 8,500 0 0 0
QNS
45.9
45.9
45.85 46.04 45.48 535,500 0 0 0
QNT
7
7
7 7 7 0 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
QSP
22.7
22.7
22.69 22.69 22.69 200 0 0 0
QST
16.0
16.0
16.01 16.01 16.01 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
14.9
14.9
14.80 15 14.80 146,000 0 0 0
RAL
121.1
121.1
121.07 121.07 120.20 11,500 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.6
5.6
5 5.70 5.60 8,000 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.3
11.3
11.50 11.50 11 1,500 0 0 0
RDP
8.1
8.1
8.68 8.68 8.08 2,028,600 0 0 0
REE
53.9
53.9
53.40 54.00 53.23 1,107,400 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 600 0 0 0
RTB
19.7
19.7
19.70 19.70 19.70 200 0 0 0
S4A
37.0
37.0
35.36 37.04 37.04 2,400 0 0 0
S55
45.7
45.7
46.03 46.03 45.74 91,800 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
10.1
10.1
10.19 10.19 9.90 326,200 0 0 0
SAB
58.6
58.6
59.29 60.26 58.32 2,509,100 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 700 0 0 0
SAF
57.1
57.1
56.70 57.10 56.90 10,400 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.7
6.7
6.66 6.89 6.65 616,000 0 0 0
SAS
25.0
25.0
24.96 24.96 24.77 1,700 0 0 0
SAV
12.8
12.8
12.55 12.93 12.42 267,400 0 0 0
SBA
30.5
30.5
30.83 30.83 29.63 3,900 0 0 0
SBB
15
15
15 15 14.80 20,700 0 0 0
SBG
16.4
16.4
16.30 16.40 16.05 144,000 0 0 0
SBH
62.9
62.9
62.90 62.90 62.90 0 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
6.85 6.85 6.85 0 0 0 0
SBS
8.1
8.1
7.70 8.30 7.60 7,943,500 0 0 0
SBT
13.3
13.3
13.35 13.35 13.20 1,808,800 0 0 0
SBV
11
11
11.10 11.10 10.80 2,200 0 0 0
SC5
20.2
20.2
20.24 20.24 20.24 0 0 0 0
SCC
2.9
2.9
2.90 2.90 2.80 4,300 0 0 0
SCG
65.4
65.4
65.40 65.50 65.20 48,800 0 0 0
SCI
13.5
13.5
13.70 13.70 13.40 75,100 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 300 0 0 0
SCL
32.8
32.8
32 33.40 31.90 73,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.48 7.49 7.39 2,353,600 0 0 0
SCS
75.8
75.8
74.41 75.77 74.51 108,900 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
5.4
5.4
5 5.50 5 1,611 0 0 0
SD3
5.7
5.7
5.80 5.80 5.70 1,400 0 0 0
SD5
7.6
7.6
7.70 7.70 7.60 14,000 0 0 0
SD6
3.8
3.8
3.70 3.80 3.60 59,200 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 600 0 0 0
SD9
8.8
8.8
8.70 8.80 8.60 21,100 0 0 0
SDA
6.5
6.5
6.40 6.50 6.30 93,600 0 0 0
SDC
8.5
8.5
7.73 8.49 7.73 8,300 0 0 0
SDD
2.1
2.1
2.10 2.10 2 30,700 0 0 0
SDG
17.1
17.1
17.10 17.10 17.10 206 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25
25
25 25 25 600 0 0 0
SDN
29.0
29.0
29.00 29.00 29.00 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
27.2
27.2
27.24 27.24 27.24 0 0 0 0
SEA
31
31
31 31 31 5,500 0 0 0
SEB
45.3
45.3
45.27 45.27 45.27 200 0 0 0
SED
17.8
17.8
17.99 17.99 17.80 100 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21.30 21.30 21 1,800 0 0 0
SFG
13.9
13.9
13.50 14.08 12.58 35,800 0 0 0
SFI
33.2
33.2
33.20 33.34 33.20 12,800 0 0 0
SFN
16.5
16.5
16.47 16.47 16.47 0 0 0 0
SGB
12.5
12.5
12.36 12.45 12.36 24,978 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 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 14.90 100 0 0 0
SGN
70.2
70.2
70.34 70.54 69.86 15,700 0 0 0
SGP
19.3
19.3
19.10 19.40 19 53,000 0 0 0
SGR
20.2
20.2
20.35 20.50 20.15 62,300 0 0 0
SGT
12.0
12.0
11.85 12 11.80 9,600 0 0 0
SHA
4.7
4.7
4.74 4.75 4.65 9,500 0 0 0
SHB
11.4
11.4
11.30 11.45 11.25 20,274,600 0 0 0
SHE
8.7
8.7
8.60 8.70 8.60 900 0 0 0
SHI
15.3
15.3
15.30 15.45 15.10 643,100 0 0 0
SHN
7.2
7.2
7 7.40 7.20 300 0 0 0
SHP
32.7
32.7
32.40 32.84 32.16 5,500 0 0 0
SHS
18.7
18.7
17.80 18.90 16.10 62,649,100 0 0 0
SID
13.4
13.4
13.30 13.40 13.40 100 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 11.54 11.54 0 0 0 0
SJD
15.1
15.1
14.95 15.10 14.95 48,500 0 0 0
SJE
21.1
21.1
21.20 21.50 20.80 86,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 500 0 0 0
SJS
75
75
75.40 75.70 73 211,400 0 0 0
SKG
14.0
14.0
13.55 14.01 13.60 370,600 0 0 0
SKH
29
29
29 29 29 2,000 0 0 0
SKV
44.8
44.8
44.71 44.80 44.80 900 0 0 0
SLS
150.8
150.8
151 151.90 150.40 31,740 0 0 0
SMA
10.1
10.1
9.45 10.10 9.45 20,300 0 0 0
SMB
33.5
33.5
33.49 33.54 33.31 22,400 0 0 0
SMC
11.3
11.3
10.60 11.30 10.75 1,384,500 0 0 0
SMN
12.8
12.8
12.53 12.81 12.53 7,600 0 0 0
SMT
5.7
5.7
5.70 5.70 5.50 20,400 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 500 0 0 0
SNZ
33
33
33.50 34.10 33 5,700 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
3.3
3.3
3.30 3.30 3.20 26,900 0 0 0
SPM
11.5
11.5
11.50 11.50 10.95 600 0 0 0
SPV
13.5
13.5
13.34 15.29 13.44 17,500 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SRA
3.7
3.7
3.80 3.80 3.60 395,811 0 0 0
SRB
2.3
2.3
2.20 2.30 2.30 14,000 0 0 0
SRC
28.7
28.7
28.98 28.98 28.45 1,900 0 0 0
SRF
9.6
9.6
9.20 9.84 8.56 65,200 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 9,200 0 0 0
SSB
20.1
20.1
20.10 20.10 19.92 1,442,300 0 0 0
SSC
30.9
30.9
30.86 30.86 30.86 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.9
11.9
11.92 11.92 11.92 5,000 0 0 0
SSH
67
67
66.50 67 66.40 60,300 0 0 0
SSI
37.7
37.7
37.10 37.95 36.85 34,060,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11.4
11.4
11.40 11.55 11.30 791,300 0 0 0
STB
31.3
31.3
31.55 31.60 31.15 17,422,800 0 0 0
STC
19.3
19.3
19.02 19.30 19.02 30,900 0 0 0
STG
45.6
45.6
48.65 48.65 45.30 1,300 0 0 0
STH
12.2
12.2
12.50 12.50 12 40,200 0 0 0
STK
28.3
28.3
28.25 28.25 28 23,000 0 0 0
STP
9.5
9.5
9.44 9.71 9.17 1,700 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
27.5
27.5
27.96 27.96 27.47 800 0 0 0
SVD
2.5
2.5
2.47 2.48 2.42 23,700 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
62.60 62.60 62.60 200 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 200 0 0 0
SVT
10.1
10.1
10.24 10.28 9.97 17,300 0 0 0
SWC
26.5
26.5
26.50 26.50 26.50 5,600 0 0 0
SZB
34.3
34.3
36.07 36.07 34.27 200 0 0 0
SZC
41.7
41.7
41.81 42.20 41.42 1,304,100 0 0 0
SZE
12
12
12.10 12.40 11.90 25,801 0 0 0
SZG
30.0
30.0
29.96 29.96 29.96 0 0 0 0
SZL
41.4
41.4
41.50 41.50 40.20 9,500 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
10.7
10.7
10.80 10.80 10.70 4,700 0 0 0
TAL
19.7
19.7
19.71 19.71 19.62 15,750 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 37.44 37.15 6,300 0 0 0
TBD
72.7
72.7
72.70 72.70 72.70 2,852 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 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
9.04 9.13 8.94 60,400 0 0 0
TCB
20.7
20.7
20.73 21.00 20.56 7,214,000 0 0 0
TCD
7.1
7.1
7.49 7.49 7.06 7,405,600 0 0 0
TCH
13.1
13.1
13.15 13.25 13 8,555,900 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
36.4
36.4
36.37 36.37 36.00 38,200 0 0 0
TCM
40.9
40.9
39.73 40.91 39.36 1,758,500 0 0 0
TCO
9.5
9.5
9.45 9.45 9.35 10,000 0 0 0
TCR
3.7
3.7
3.50 3.72 3.69 10,600 0 0 0
TCT
25.6
25.6
25.50 25.60 25.30 5,200 0 0 0
TCW
27.1
27.1
27.17 27.17 26.99 6,800 0 0 0
TDB
38.1
38.1
37.38 37.38 37.38 1 0 0 0
TDC
9.4
9.4
9.37 9.40 9.32 202,600 0 0 0
TDF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TDG
4.1
4.1
3.99 4.12 3.91 140,900 0 0 0
TDH
4.1
4.1
4.14 4.16 4.08 304,000 0 0 0
TDM
43.4
43.4
43.50 43.90 43.40 8,800 0 0 0
TDN
10.1
10.1
10.03 10.11 9.94 66,500 0 0 0
TDP
30
30
30 30 29.55 114,100 0 0 0
TDS
8.5
8.5
8.24 8.46 8.17 5,341 0 0 0
TDT
7.4
7.4
7.30 7.40 7.20 52,600 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 0 0 0 0
TEG
9.2
9.2
9.22 9.24 9.21 97,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
10.50 10.50 9.70 10,900 0 0 0
TGP
5
5
5 5 5 0 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.2
11.2
11.30 11.30 11.20 300 0 0 0
THD
34.8
34.8
34.90 34.90 34.60 5,400 0 0 0
THG
35.8
35.8
35.88 35.92 35.67 49,700 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9
9
9 9 9 100 0 0 0
THS
11.5
11.5
11.47 11.47 11.47 0 0 0 0
THT
11.9
11.9
11.85 12.04 11.85 16,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.5
10.5
9.58 10.53 10.53 100 0 0 0
TID
23.3
23.3
23.37 23.67 23.27 22,920 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TIG
13.1
13.1
12.80 13.20 12.70 4,532,122 0 0 0
TIN
10.6
10.6
10.32 10.62 10.32 1,100 0 0 0
TIP
27.6
27.6
27.41 27.96 27.27 926,800 0 0 0
TIS
4.3
4.3
4.30 4.40 4.20 11,800 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
7.6
7.6
7.70 7.90 7.60 177,156 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TL4
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLD
5.3
5.3
5.35 5.35 5.30 168,100 0 0 0
TLG
46.1
46.1
46.36 46.50 46.11 141,300 0 0 0
TLH
8.5
8.5
8.52 8.65 8.41 1,220,800 0 0 0
TLI
8
8
8 8 8 0 0 0 0
TLP
7.1
7.1
7.40 7.60 7.10 1,600 0 0 0
TLT
11.7
11.7
11.74 11.74 11.74 200 0 0 0
TMB
56.8
56.8
57.22 58.29 56.73 24,527 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
48.0
48.0
47.96 47.96 47.96 1,200 0 0 0
TMP
73
73
73.10 73.10 73 100 0 0 0
TMS
52.5
52.5
52.07 54.45 52.07 11,000 0 0 0
TMT
14.6
14.6
14.30 14.55 14 10,500 0 0 0
TMW
17.8
17.8
17.79 17.79 17.79 200 0 0 0
TMX
8.6
8.6
7.95 8.63 8.63 100 0 0 0
TN1
12.1
12.1
11.98 12.06 11.98 700 0 0 0
TNA
6.1
6.1
5.95 6.15 5.95 175,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.7
20.7
20.07 20.89 19.98 3,912,700 0 0 0
TNH
20.9
20.9
21.17 21.17 20.70 451,900 0 0 0
TNI
2.9
2.9
2.83 2.88 2.81 337,000 0 0 0
TNP
21.1
21.1
21.06 21.06 21.06 0 0 0 0
TNT
5.6
5.6
5.68 5.70 5.56 489,400 0 0 0
TNW
10.1
10.1
10.10 10.10 10.10 400 0 0 0
TOS
41.8
41.8
41.58 42.26 41.58 14,910 0 0 0
TOT
17.5
17.5
16.07 17.63 15.47 1,400 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TPB
18.7
18.7
18.68 18.83 18.63 9,134,900 0 0 0
TPC
5.8
5.8
5.85 5.85 5.84 1,600 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
11.4
11.4
11.42 11.42 11.42 1,500 0 0 0
TRA
82.4
82.4
81.36 82.43 80.97 9,800 0 0 0
TRC
38
38
38.40 38.50 37 4,700 0 0 0
TRS
24.3
24.3
24.29 24.29 24.29 100 0 0 0
TRT
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
TS3
5
5
4.60 5.20 4.80 65,600 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.6
56.6
53.13 57.09 53.13 40,900 0 0 0
TSC
3.8
3.8
3.75 3.77 3.70 1,097,700 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
8.19 8.23 8.16 237,500 0 0 0
TTC
12
12
11.80 12 12 200 0 0 0
TTD
77.3
77.3
77.31 77.31 77.31 0 0 0 0
TTE
10.0
10.0
9.96 9.96 9.96 0 0 0 0
TTF
4.8
4.8
4.84 4.88 4.77 2,468,200 0 0 0
TTH
4.9
4.9
4.80 5.10 4.80 1,072,200 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
8.2
8.2
8.16 8.16 8.06 20,100 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
35
35.60 35.60 34.90 1,100 0 0 0
TUG
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV1
22.5
22.5
22.51 22.51 22.51 2,000 0 0 0
TV2
39.8
39.8
40.30 40.30 39.70 529,300 0 0 0
TV3
12.1
12.1
12.20 12.20 12.10 5,300 0 0 0
TV4
13.8
13.8
13.80 13.80 13.70 2,200 0 0 0
TV6
3.5
3.5
3.50 3.50 3.50 4,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8
8
7.75 8.05 7.69 1,386,600 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 792,400 0 0 0
TVD
13.0
13.0
13.11 13.11 12.92 63,500 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 6.40 6.30 87,842 0 0 0
TVS
22.0
22.0
20.64 22.05 20.68 421,300 0 0 0
TVT
15.9
15.9
15.82 15.91 15.91 100 0 0 0
TW3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TXM
4.1
4.1
4 4.10 4 12,400 0 0 0
TYA
9.8
9.8
9.76 9.96 9.76 7,900 0 0 0
UCT
6.1
6.1
6.10 6.10 6.10 200 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.80 22,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
14.8
14.8
17.27 17.27 14.76 100 0 0 0
UIC
38
38
36.95 38 36.95 15,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.70 7.70 7.10 24,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 900 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
11.9
11.9
11.41 11.89 11.41 500 0 0 0
V21
6.7
6.7
6.80 6.80 6.70 7,800 0 0 0
VAB
8.4
8.4
8.30 8.40 8.30 795,721 0 0 0
VAF
13.0
13.0
12.52 12.99 12.52 2,000 0 0 0
VAV
39.3
39.3
38.84 39.33 38.84 500 0 0 0
VBB
10.4
10.4
10.40 10.40 10.20 6,115 0 0 0
VBC
18.9
18.9
18.92 18.92 18.92 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
8.30 8.30 8 10,000 0 0 0
VC2
11.4
11.4
11.20 11.50 11 257,997 0 0 0
VC3
25.8
25.8
25.27 25.89 25 664,100 0 0 0
VC6
12.6
12.6
11.90 12.61 11.64 700 0 0 0
VC7
12.3
12.3
12.30 12.50 12.20 494,900 0 0 0
VC9
5
5
5.10 5.10 4.90 13,800 0 0 0
VCA
9.4
9.4
9.33 9.39 9.39 100 0 0 0
VCB
95.8
95.8
95.60 97.40 95.50 2,362,300 0 0 0
VCC
11.3
11.3
11.42 11.42 10.93 4,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190.4
190.4
190.40 190.40 190 400 0 0 0
VCG
22.1
22.1
21.96 22.14 21.96 5,810,500 0 0 0
VCI
37.5
37.5
36.22 38.35 36.18 15,313,000 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VCP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VCR
23.8
23.8
23.70 23.80 23.80 2,700 0 0 0
VCS
63.2
63.2
62.96 63.55 62.47 208,722 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30.5
30.5
30.50 30.50 30.50 200 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 100 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
13.1
13.1
13.09 13.09 13.09 100 0 0 0
VDP
33.1
33.1
33.65 33.65 33.13 1,300 0 0 0
VDS
19.3
19.3
18.30 19.37 18.21 2,632,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.40 400 0 0 0
VE3
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 13,300 0 0 0
VEA
36.6
36.6
36.60 36.60 35.50 214,700 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 1,638 0 0 0
VEF
145.8
145.8
145.70 146 142.10 5,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.5
30.5
29.96 30.46 30.46 100 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 0 0 0 0
VFG
54.6
54.6
55.06 55.06 54.19 16,000 0 0 0
VFR
13.2
13.2
13.90 13.90 13.20 2,500 0 0 0
VGC
55
55
54.30 55 53.50 1,964,700 0 0 0
VGG
34.4
34.4
34.47 34.47 34.37 10,000 0 0 0
VGI
38.2
38.2
39 39 36.80 2,288,095 0 0 0
VGL
21.2
21.2
20.93 21.21 20.93 390 0 0 0
VGP
26.0
26.0
28.39 28.39 26.04 1,500 0 0 0
VGR
38.9
38.9
38.51 38.94 38.51 400 0 0 0
VGS
24.4
24.4
24.10 24.38 23.81 935,900 0 0 0
VGT
12.3
12.3
12.27 12.37 12.17 585,460 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 2,000 0 0 0
VHC
76.5
76.5
74.50 76.50 73.50 1,214,900 0 0 0
VHD
12.5
12.5
12.50 12.50 12.50 200 0 0 0
VHE
3
3
3 3.10 2.90 162,900 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 2.60 709,300 0 0 0
VHH
3.7
3.7
3.90 3.90 3.70 500 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 2,800 0 0 0
VHM
43.2
43.2
43.10 43.30 42.85 7,314,700 0 0 0
VIB
18.1
18.1
18.18 18.22 18.05 5,706,900 0 0 0
VIC
45.6
45.6
45.30 45.85 45.35 2,466,500 0 0 0
VID
5.1
5.1
5.13 5.15 5.13 21,000 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIF
15.4
15.4
15.63 15.63 15.43 1,000 0 0 0
VIG
9
9
8.40 9.10 8.30 2,491,800 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 61 0 0 0
VIN
18.4
18.4
18.41 18.41 18.41 0 0 0 0
VIP
10.5
10.5
10.51 10.55 10.41 241,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.3
17.3
16 17.30 17.30 100 0 0 0
VIW
12
12
12 12 12 500 0 0 0
VIX
16.6
16.6
15.69 16.78 15.65 63,121,400 0 0 0
VJC
103.9
103.9
103.90 104 103.30 590,500 0 0 0
VLA
20.8
20.8
21 21 20.80 300 0 0 0
VLB
34.4
34.4
34.68 34.68 34.19 70,600 0 0 0
VLC
17.7
17.7
16.40 18 16.40 1,078,200 0 0 0
VLG
5.5
5.5
5.50 5.60 5.40 5,700 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
7.6
7.6
7.45 7.64 7.45 3,000 0 0 0
VMD
17.2
17.2
17.20 17.20 17.15 16,900 0 0 0
VMG
3.3
3.3
3.30 3.30 3.20 5,600 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNA
12.2
12.2
12.18 12.71 12 22,700 0 0 0
VNB
11.8
11.8
12.30 12.50 11.60 330,000 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 100 0 0 0
VND
20.0
20.0
19.54 20.05 19.41 39,331,800 0 0 0
VNE
6.3
6.3
6.28 6.30 6.25 147,800 0 0 0
VNF
7.8
7.8
7.80 7.80 7.80 101 0 0 0
VNG
9.2
9.2
9.25 9.25 9.10 6,600 0 0 0
VNH
2.8
2.8
2.80 3.20 2.60 929,100 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
14.0
14.0
13.91 14.05 13.86 21,100 0 0 0
VNM
71.1
71.1
70.88 71.18 70.39 5,067,600 0 0 0
VNP
12.7
12.7
13.30 13.30 12.70 1,000 0 0 0
VNR
23.4
23.4
22.97 23.36 23.17 13,900 0 0 0
VNS
11.5
11.5
11.56 11.56 11.47 55,200 0 0 0
VNT
44.1
44.1
44.10 44.10 44.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VNZ
590
590
588 590 584 2,000 0 0 0
VOC
19.4
19.4
19.08 19.36 18.99 17,300 0 0 0
VOS
12.1
12.1
12.10 12.15 11.95 2,157,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.5
18.5
18.42 18.61 18.42 8,016,100 0 0 0
VPD
24.0
24.0
23.78 24.07 23.83 7,200 0 0 0
VPG
16.0
16.0
15.95 16 15.81 993,800 0 0 0
VPH
7.9
7.9
7.89 7.91 7.82 252,200 0 0 0
VPI
47.9
47.9
47.67 48.58 47.33 785,400 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.2
9.2
9.21 9.21 8.83 2,600 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
9.2
9.2
9.23 9.23 9.23 56,900 0 0 0
VRE
26
26
26 26.25 25.75 7,948,600 0 0 0
VRG
30.6
30.6
30.49 31.05 30.58 37,400 0 0 0
VSA
20.6
20.6
20.60 20.60 20.60 3,600 0 0 0
VSC
20.4
20.4
20.56 20.74 20.19 6,679,400 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 5,100 0 0 0
VSF
36
36
35.60 36 35.60 1,100 0 0 0
VSH
50
50
50 50 49.50 24,000 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 200 0 0 0
VSM
17.3
17.3
16.80 17.27 17.27 700 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 1,200 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VTB
10.5
10.5
10.45 10.45 10.30 4,900 0 0 0
VTC
8.7
8.7
8.20 8.67 8.20 4,003 0 0 0
VTD
8
8
8 8 7.90 17,642 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
8.4
8.4
8.30 8.40 8.40 200 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 3.10 300 0 0 0
VTK
40.1
40.1
40.04 41.03 39.95 10,013 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 9.96 9.77 269,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
25.50 25.50 23.70 44,137 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.1
5.1
4.70 5.10 4.60 312,000 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 243,115 0 0 0
VUA
19.1
19.1
19.40 19.60 19.10 4,200 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 0 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
199.4
199.4
198.47 199.40 199.40 200 0 0 0
WSS
6.6
6.6
6.30 6.80 6.30 245,000 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 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 200 0 0 0
XHC
27
27
27.10 29.70 27 300 0 0 0
XLV
8.1
8.1
8.00 8.10 8.00 2,000 0 0 0
XMC
7.2
7.2
7.30 7.30 7.20 13,300 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
17.1
17.1
17.11 17.11 17.11 500 0 0 0
XPH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
YBC
7.8
7.8
7.90 7.90 7.80 100 0 0 0
YBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
YEG
10.8
10.8
10.55 10.80 10.50 1,628,300 0 0 0
^BB
259.0
259.0
253 259.96 252.43 2,480,360 0 0 0
^BDS
944.7
944.7
937.53 949.44 932.11 6,449,098 0 0 0
^BH
1,176.2
1,176.2
1,152.82 1,177.88 1,147.56 829,580 0 0 0
^BL
2,500.8
2,500.8
2,481.42 2,511.77 2,451.95 6,315,383 0 0 0
^CAOSU
267.6
267.6
268.20 270.47 265.39 877,898 0 0 0
^CBTS
2,057.5
2,057.5
2,020.24 2,061.88 1,999.21 1,290,807 0 0 0
^CK
1,561.0
1,561.0
1,523.51 1,578.60 1,505.82 24,425,996 0 0 0
^CNTT
4,575.4
4,575.4
4,491.97 4,672.26 4,456.07 3,409,223 0 0 0
^CSSK
2,006.7
2,006.7
1,982.74 2,022.38 1,970.92 125,349 0 0 0
^DAUKHI
670.7
670.7
664.44 673.60 660.83 3,105,424 0 0 0
^DNP
729.1
729.1
733.44 736.44 723.13 1,893,359 0 0 0
^DUOCPHAM
3,915.0
3,915.0
3,748.01 3,928.53 3,705.21 3,814,355 0 0 0
^DVLTAUGT
114.3
114.3
114.99 115.15 113.49 22,424 0 0 0
^DVTVHT
855.1
855.1
861.88 862.67 851.94 387,425 0 0 0
^GELEX
1,174.9
1,174.9
1,156.30 1,179.49 1,144.71 14,660,814 0 0 0
^GIAODUC
974.5
974.5
979.72 994.26 958.97 136,232 0 0 0
^HASTC
237.4
237.4
235.45 237.61 235.48 139,176,900 0 0 0
^HK
754.3
754.3
757.90 761.97 747.57 534,784 0 0 0
^KK
746.9
746.9
743.21 762.20 738.56 7,435,410 0 0 0
^LARGECAP
2,140.3
2,140.3
2,136.49 2,162.21 2,115.05 5,791,505 0 0 0
^LOUIS
414.2
414.2
411.64 416.57 405.96 227,201 0 0 0
^MIDCAP
844.2
844.2
837.70 849.24 831.21 8,542,595 0 0 0
^NANGLUONG
1,119.7
1,119.7
1,134.13 1,139.54 1,106.54 1,557,909 0 0 0
^NH
1,744.9
1,744.9
1,753.44 1,767.68 1,737.66 6,722,424 0 0 0
^NHUA
1,155.8
1,155.8
1,149 1,163.02 1,140.53 515,560 0 0 0
^NLN
91.5
91.5
91.18 92.58 90.70 6,211,965 0 0 0
^PHANBON
3,285.6
3,285.6
3,140.38 3,307.50 3,098.26 6,361,233 0 0 0
^SMALLCAP
889.3
889.3
882.25 894.42 873.93 1,906,596 0 0 0
^SPCS
744.2
744.2
741.31 752.70 733.77 523,720 0 0 0
^SXHGD
675.6
675.6
666.59 679.21 661.60 1,320,662 0 0 0
^SXNHC
1,958.8
1,958.8
1,919.69 1,968.97 1,899.99 4,159,066 0 0 0
^SXPT
1,445.8
1,445.8
1,431.26 1,456.68 1,424.26 1,293,918 0 0 0
^SXTBMM
197.8
197.8
198.69 199.87 194.55 718,461 0 0 0
^TBD
1,187.3
1,187.3
1,178.93 1,193.63 1,166.96 12,066,061 0 0 0
^TCK
183.2
183.2
181.73 184.87 178.91 574,730 0 0 0
^THEP
2,885.8
2,885.8
2,870.71 2,917.23 2,850.43 28,716,747 0 0 0
^TI
922.1
922.1
920.08 926.63 912 1,468,171 0 0 0
^TPDU
2,067.5
2,067.5
2,039.89 2,080.62 2,022.18 5,189,290 0 0 0
^UPCOM
91.6
91.6
91.24 91.61 91.12 45,119,597 0 0 0
^VLXD
3,581.1
3,581.1
3,563.82 3,619.10 3,537.81 26,642,127 0 0 0
^VN30
1,276.6
1,276.6
1,271.58 1,279.92 1,266.52 249,306,600 0 0 0
^VNINDEX
1,268.5
1,268.5
1,263.23 1,269.88 1,260.24 948,313,679 0 0 0
^VTKB
648.2
648.2
647.76 653.49 642.19 1,244,907 0 0 0
^XD
1,002.6
1,002.6
995.43 1,007.82 989.32 2,718,448 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |