DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/03/2024

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 11/03/2024

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 0 0 0 0
AAA
10.5
10.5
10.85 11 10.50 3,310,800 0 0 0
AAH
16.9
16.9
16.90 16.90 16.80 129,601 0 0 0
AAM
9.4
9.4
9.44 9.44 9.35 12,200 0 0 0
AAS
9
9
9.30 9.30 8.90 2,176,085 0 0 0
AAT
5.3
5.3
5.32 5.35 5.26 218,000 0 0 0
AAV
3.7
3.7
3.80 3.90 3.70 273,468 0 0 0
ABB
8.1
8.1
8.20 8.20 8 1,231,759 0 0 0
ABC
12.3
12.3
12.36 12.36 12.27 15,400 0 0 0
ABI
24.5
24.5
24.46 24.56 24.37 20,500 0 0 0
ABR
11.1
11.1
11.29 11.29 11.11 700 0 0 0
ABS
5.8
5.8
5.88 5.95 5.78 520,800 0 0 0
ABT
35.1
35.1
35.48 35.48 35.05 5,600 0 0 0
ABW
11
11
11.30 11.50 10.90 374,977 0 0 0
ACB
22.5
22.5
22.72 22.76 22.39 12,015,800 0 0 0
ACC
12.4
12.4
12.40 12.45 12.35 54,200 0 0 0
ACE
34.6
34.6
34.52 34.99 33.77 18,600 0 0 0
ACL
13
13
13.10 13.50 13 60,400 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
84.1
84.1
84.20 84.90 83 225,300 0 0 0
ADC
18.6
18.6
18.56 18.56 18.56 2,200 0 0 0
ADG
19.9
19.9
19.50 19.95 19 2,200 0 0 0
ADS
11.7
11.7
11.63 12.04 11.54 720,200 0 0 0
AFX
8.8
8.8
8.90 8.90 8.70 71,400 0 0 0
AG1
8.7
8.7
8.58 8.68 8.58 2,500 0 0 0
AGG
17.4
17.4
18.24 18.24 17.12 1,039,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
27.7
27.7
27.68 27.68 27.59 1,300 0 0 0
AGR
21.2
21.2
21 21.60 20.50 3,084,900 0 0 0
AIC
13
13
13.10 13.10 13 1,400 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 408 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 12,500 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.0
10.0
10.01 10.20 9.81 69,300 0 0 0
AMV
3.9
3.9
3.90 4 3.80 744,985 0 0 0
ANT
9.5
9.5
10 10 9.50 21,899 0 0 0
ANV
35.0
35.0
34.50 36.35 34.50 2,647,500 0 0 0
APF
49.7
49.7
49.38 50.18 49.70 10,000 0 0 0
APG
14.5
14.5
14.65 14.90 14.40 260,000 0 0 0
APH
8.0
8.0
8.38 8.38 8.02 1,132,600 0 0 0
API
5.2
5.2
5.50 5.50 5.20 316,234 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 1,900 0 0 0
APS
6.7
6.7
7 7.30 6.60 1,546,088 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 0 0 0 0
ASG
21.5
21.5
21.50 21.50 21.50 0 0 0 0
ASM
10.3
10.3
10.09 10.59 10.14 4,128,300 0 0 0
ASP
5
5
5.05 5.05 4.97 21,900 0 0 0
AST
56.0
56.0
56.57 56.57 55.88 23,000 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
10
10
9.90 10 9.90 500 0 0 0
AVC
58
58
56.80 58.50 56.80 2,300 0 0 0
BAB
12.3
12.3
12.40 12.50 12.30 4,600 0 0 0
BAF
19.5
19.5
18.95 19.69 18.85 6,554,800 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
41.5
41.5
41.48 41.48 40.98 2,600 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BCA
22.9
22.9
21.50 23.40 20.50 386,298 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.60 9.60 9.50 154,836 0 0 0
BCE
5.9
5.9
6 6.10 5.89 80,200 0 0 0
BCF
27.7
27.7
27.72 27.72 27.63 1,000 0 0 0
BCG
7.7
7.7
7.89 8 7.73 5,676,500 0 0 0
BCM
67.1
67.1
69.30 69.90 66.70 1,555,300 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
11
11
9.60 11 11 100 0 0 0
BCR
5.6
5.6
5.63 5.73 5.53 928,239 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
28.8
28.8
28.78 28.88 28.78 3,500 0 0 0
BDT
13.1
13.1
13.10 13.20 13 88,100 0 0 0
BDW
20.8
20.8
20.83 20.83 20.83 300 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
29.5
29.5
27.80 29.74 27.94 1,034,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 10,600 0 0 0
BHA
15.7
15.7
15.73 16.12 15.73 3,800 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
18
18
17.50 18 17.50 3,700 0 0 0
BHN
37.5
37.5
37.90 37.90 37.23 2,700 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
26.9
26.9
27.04 27.18 26.71 55,800 0 0 0
BID
50.5
50.5
51.10 52.40 50.50 1,478,700 0 0 0
BIG
7.4
7.4
7.60 7.60 7.20 44,300 0 0 0
BIO
19.0
19.0
18.73 19.02 19.02 100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.4
4.4
4.42 4.57 4.36 1,994,000 0 0 0
BLI
11
11
11.20 11.20 10.80 6,200 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 500 0 0 0
BMC
17.9
17.9
18.88 18.97 17.85 81,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.2
9.2
8.80 9.20 8.90 43,200 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
22.7
22.7
22.96 22.96 22.56 256,000 0 0 0
BMJ
10.3
10.3
10.40 10.40 10.40 14 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
106.8
106.8
107.21 108.92 106.74 150,900 0 0 0
BMS
10.5
10.5
10.73 10.82 10.27 359,100 0 0 0
BMV
9.7
9.7
10 10 9.70 300 0 0 0
BNA
10.9
10.9
11.10 11.10 10.80 225,902 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3 3 2.90 390,100 0 0 0
BPC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 60,000 0 0 0
BRC
12.9
12.9
12.81 13.18 12.44 2,000 0 0 0
BRR
18.4
18.4
19.26 19.26 18.40 2,000 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
21
21
21 21 20.90 12,100 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
10.9
10.9
11.80 11.80 10.90 500 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
52.4
52.4
52.36 53.64 51.36 805,700 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 70 0 0 0
BSQ
17.7
17.7
17.45 17.72 17.45 1,400 0 0 0
BSR
19.2
19.2
19.40 19.50 19.10 4,053,764 0 0 0
BST
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
20.3
20.3
20.26 20.26 20.26 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 30,500 0 0 0
BTP
17.7
17.7
17.19 17.88 17.58 699,900 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 11,700 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
9.7
9.7
9.82 10 9.73 246,799 0 0 0
BVG
2.4
2.4
2.50 2.50 2.30 27,100 0 0 0
BVH
43.4
43.4
44.45 44.50 43.20 874,200 0 0 0
BVL
11.2
11.2
11.21 11.21 11.21 7,800 0 0 0
BVN
13.5
13.5
16.90 16.90 13.50 11,700 0 0 0
BVS
32.2
32.2
32.30 33 31.80 723,400 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.6
38.6
38.68 38.68 38.42 198,800 0 0 0
BWS
27.5
27.5
27.48 27.48 27.48 0 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
18.2
18.2
18.40 18.70 18.10 19,500 0 0 0
C47
6.7
6.7
6.72 6.74 6.68 154,600 0 0 0
C4G
11.3
11.3
11.50 11.50 11.30 1,087,430 0 0 0
C69
7.3
7.3
7.50 7.60 7.30 586,213 0 0 0
C92
3.3
3.3
3.50 3.90 3.30 7,400 0 0 0
CAB
10.7
10.7
10.71 10.71 10.71 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.27 7.36 7.07 3,200 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
67.8
67.8
62.37 68.13 62.37 112,400 0 0 0
CAR
22.6
22.6
22.60 22.80 22.60 4,500 0 0 0
CAT
16.4
16.4
16.81 16.91 16.24 7,600 0 0 0
CAV
69.1
69.1
67.61 70.45 68.18 2,300 0 0 0
CBI
6.5
6.5
6.40 6.50 6.50 400 0 0 0
CBS
30.5
30.5
30.30 30.60 30 12,600 0 0 0
CC1
15.2
15.2
15.30 15.80 15.20 7,500 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
22
22
22.80 22.80 21.90 200 0 0 0
CCL
8.7
8.7
9.10 9.20 8.70 421,000 0 0 0
CCM
29.9
29.9
29.92 29.92 29.92 214 0 0 0
CCP
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CCR
11.1
11.1
10.63 11.11 11.01 2,700 0 0 0
CCT
7
7
7 7 7 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.20 20.30 19.85 461,300 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
26.0
26.0
26.91 26.91 25.96 200 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
5
5
5 5 5 6,300 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.30 5.40 5.20 217,300 0 0 0
CEO
20.3
20.3
20.67 20.76 20.10 7,935,150 0 0 0
CET
5.6
5.6
5.10 5.60 5.30 34,400 0 0 0
CFV
21
21
21 21 21 1 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 1,800 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
27.9
27.9
27.88 28.02 27.88 20,600 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
CI5
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CIA
11.2
11.2
10.90 12 10.90 18,400 0 0 0
CID
10.0
10.0
9.99 9.99 9.99 6,000 0 0 0
CIG
6
6
6 6.05 5.95 131,600 0 0 0
CII
17.5
17.5
17.88 17.97 17.45 8,458,800 0 0 0
CIP
2.9
2.9
2.70 2.90 2.90 300 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
25.6
25.6
25.40 25.60 25.60 100 0 0 0
CKG
22.6
22.6
23.50 25 22.55 210,100 0 0 0
CKV
14.0
14.0
13.81 14.00 13.07 300 0 0 0
CLC
36.1
36.1
36.10 36.10 36.10 8,200 0 0 0
CLH
24.9
24.9
24.99 24.99 24.62 1,200 0 0 0
CLL
38.7
38.7
38.76 40.74 38.06 4,600 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 0 0 0 0
CLW
33.5
33.5
36.05 36.05 33.55 100 0 0 0
CLX
13.9
13.9
14.14 14.14 13.85 112,400 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
17.5
17.5
17.69 17.69 17.40 4,100 0 0 0
CMF
205.4
205.4
205.44 205.44 205.44 110 0 0 0
CMG
39.2
39.2
39.80 39.80 38.05 463,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.50 6.50 1,805 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
16.1
16.1
16.10 16.60 16 183,200 0 0 0
CMT
20.5
20.5
19.69 21.84 20.53 1,000 0 0 0
CMV
9
9
8.93 9 9 1,000 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.86 9.15 8.84 1,064,900 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
31.1
31.1
31.50 31.50 30.70 563,300 0 0 0
CNT
15.8
15.8
15.89 15.89 15.81 2,400 0 0 0
COM
34.0
34.0
34.07 34.07 33.97 500 0 0 0
CPA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CPC
14.8
14.8
15.16 15.43 14.79 8,500 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 0 0 0 0
CQT
10.1
10.1
10.11 10.11 10.11 2,000 0 0 0
CRC
6.8
6.8
6.89 6.92 6.64 113,800 0 0 0
CRE
8.3
8.3
8.49 8.50 8.32 582,800 0 0 0
CSC
23.8
23.8
23.75 24.42 23.75 27,543 0 0 0
CSI
31.8
31.8
31.80 32.60 31 27,500 0 0 0
CSM
13.0
13.0
12.79 12.99 12.64 26,900 0 0 0
CST
19.6
19.6
19.67 19.67 19.49 65,259 0 0 0
CSV
23.1
23.1
22.27 23.28 22.38 2,355,400 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
69.2
69.2
68.80 70.70 68.60 2,604,300 0 0 0
CTF
29.8
29.8
29.75 29.80 29.45 152,800 0 0 0
CTG
34.2
34.2
34.50 34.75 33.90 7,842,600 0 0 0
CTI
15.5
15.5
15.75 15.80 15.45 439,300 0 0 0
CTP
3.3
3.3
3.40 3.50 3.30 79,100 0 0 0
CTR
112.5
112.5
105.20 112.50 105.90 877,000 0 0 0
CTS
37
37
36.50 37.50 35.80 2,525,200 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 16.55 200 0 0 0
CVN
3.3
3.3
3.50 3.50 3.30 182,053 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
12.3
12.3
12.20 12.30 12.20 300 0 0 0
D17
47.5
47.5
49.34 49.34 47.54 600 0 0 0
D2D
36.2
36.2
35.70 37.40 35.70 122,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.5
17.5
17.72 17.72 17.52 6,000 0 0 0
DAE
13.0
13.0
12.99 12.99 12.99 0 0 0 0
DAG
3.2
3.2
3.20 3.24 3.16 199,800 0 0 0
DAH
4.2
4.2
4.23 4.25 4.20 132,600 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 4,000 0 0 0
DAT
9.0
9.0
8.75 9.09 8.75 2,800 0 0 0
DBC
26.3
26.3
25.29 26.41 25.46 24,071,400 0 0 0
DBD
43.9
43.9
43.52 44.40 43.60 15,400 0 0 0
DBM
26.4
26.4
26.42 26.42 26.42 500 0 0 0
DBT
10.7
10.7
10.79 10.79 10.66 4,800 0 0 0
DC2
4.9
4.9
4.80 5 4.80 1,700 0 0 0
DC4
10.1
10.1
10.23 10.23 10.09 120,400 0 0 0
DCF
43
43
43 43.50 43 2,100 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
24.5
24.5
24.70 24.70 24.20 9,900 0 0 0
DCM
33.5
33.5
34.07 34.64 32.98 4,931,500 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5.1
5.1
5.20 5.20 5.10 517,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 171 0 0 0
DDV
12.3
12.3
12.43 12.43 12.13 1,901,300 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
DFF
9.9
9.9
8.80 10 8.80 5,810 0 0 0
DGC
118
118
119.40 122 117.30 2,792,100 0 0 0
DGT
5.5
5.5
5.40 5.50 5.40 178,717 0 0 0
DGW
45.2
45.2
46.00 47.07 44.78 3,342,800 0 0 0
DHA
46.1
46.1
46.87 47.06 45.91 112,700 0 0 0
DHC
41.7
41.7
41.24 42.51 41.04 698,000 0 0 0
DHD
19.5
19.5
19.54 19.54 19.54 0 0 0 0
DHG
103.1
103.1
103.54 105.22 103.07 15,000 0 0 0
DHM
9.4
9.4
9.26 9.81 9.20 39,100 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
25.6
25.6
25.50 26.40 25.20 90,900 0 0 0
DID
4
4
4 4 4 5,900 0 0 0
DIG
26.2
26.2
26.55 26.80 26.05 18,539,000 0 0 0
DIH
20.7
20.7
20.70 20.70 20.70 300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.60 4.60 4.50 212,480 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 2.33 2.28 1,700,500 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
11.9
11.9
11.88 11.88 11.88 1,000 0 0 0
DM7
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
62.3
62.3
58.24 62.29 61.62 19,700 0 0 0
DMN
4.5
4.5
4.80 4.80 4.50 2,300 0 0 0
DMS
9
9
9 9 9 34 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
DND
15
15
15 15 15 0 0 0 0
DNH
64.5
64.5
64.46 64.46 64.46 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.50 21.50 21.50 1,600 0 0 0
DNT
27.9
27.9
27.88 27.88 27.88 101 0 0 0
DNW
29.2
29.2
29.19 29.19 29.19 1,000 0 0 0
DOC
8.0
8.0
8.24 8.24 7.95 100 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
34.3
34.3
34.34 34.34 33.67 1,700 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.7
70.7
71.42 71.42 70.27 13,500 0 0 0
DPG
38.5
38.5
39.22 39.37 38.43 570,800 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
34.1
34.1
33.64 34.40 33.45 4,378,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.6
34.6
34.10 35.60 34.15 913,600 0 0 0
DQC
15.2
15.2
15.30 15.35 15 57,000 0 0 0
DRC
33.2
33.2
33.62 33.81 33.08 1,360,300 0 0 0
DRG
6.9
6.9
6.60 7 6.50 4,800 0 0 0
DRH
4.7
4.7
4.76 4.76 4.67 788,700 0 0 0
DRI
8.6
8.6
8.28 8.76 8.28 1,016,100 0 0 0
DRL
61.8
61.8
62.09 62.09 61.81 2,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 4,900 0 0 0
DSC
23.4
23.4
23.90 24.10 22.80 262,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DSN
55.7
55.7
55.71 56.10 55.71 9,300 0 0 0
DST
4.2
4.2
4.10 4.20 4 55,000 0 0 0
DTA
5.1
5.1
5.05 5.07 5 5,500 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
3.8
3.8
4 4 3.80 3,200 0 0 0
DTD
24.7
24.7
24.96 25.57 24.61 1,139,200 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 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 23,800 0 0 0
DTK
10.6
10.6
10.56 10.56 10.56 0 0 0 0
DTL
14.7
14.7
14.60 14.90 14.70 800 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
34.6
34.6
35.04 35.04 34.56 600 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.2
3.2
3.20 3.30 3.10 294,660 0 0 0
DVM
9.5
9.5
9.50 9.67 9.42 400,800 0 0 0
DVN
18.5
18.5
18.60 18.69 18.40 35,100 0 0 0
DVP
67.8
67.8
68.01 68.10 67.82 11,300 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
17.8
17.8
18.05 18.10 17.75 9,527,700 0 0 0
DXL
7.5
7.5
7.50 7.50 7.50 107 0 0 0
DXP
13.7
13.7
14.37 14.37 13.70 429,800 0 0 0
DXS
7.0
7.0
7.05 7.08 6.94 1,619,200 0 0 0
DXV
3.7
3.7
3.73 3.73 3.73 2,500 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
E29
4.7
4.7
4.10 4.70 4.30 19,800 0 0 0
EBS
11.2
11.2
11.13 11.22 10.47 400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.0
18.0
17.70 18.30 17.70 13,730,700 0 0 0
EIC
23.0
23.0
22.49 22.97 22.97 1,400 0 0 0
EID
22.4
22.4
22.45 22.45 22.07 10,400 0 0 0
EIN
3.5
3.5
3.40 3.60 3.40 72,402 0 0 0
ELC
22.3
22.3
21.80 22.75 21.80 1,480,900 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
19.9
19.9
22.16 22.16 19.94 1,803 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.7
15.7
15.66 15.66 15.66 0 0 0 0
EVE
13.6
13.6
13.55 13.60 13.51 115,100 0 0 0
EVF
17.5
17.5
17.35 17.55 16.95 12,252,200 0 0 0
EVG
5.4
5.4
5.53 5.53 5.33 1,548,700 0 0 0
EVS
8.5
8.5
8.80 8.90 8.50 526,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.53 4.58 4.46 81,300 0 0 0
FCN
15.5
15.5
15.30 15.85 15.15 4,696,300 0 0 0
FCS
7.8
7.8
7.60 8 6.70 6,100 0 0 0
FDC
13.9
13.9
13.50 13.85 13.85 400 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 27.07 300 0 0 0
FIC
13.4
13.4
15.94 15.94 13.06 205,300 0 0 0
FID
2.5
2.5
2.60 2.70 2.50 307,300 0 0 0
FIR
9.3
9.3
9.81 9.88 9.33 1,522,600 0 0 0
FIT
4.8
4.8
4.94 4.97 4.82 1,609,900 0 0 0
FMC
46.6
46.6
46.38 47.73 46.24 134,000 0 0 0
FOC
77.0
77.0
76.60 77.09 76.80 1,600 0 0 0
FOX
56.7
56.7
55.90 57.40 55.90 161,544 0 0 0
FPT
95.0
95.0
95.00 98.02 95.00 3,381,500 0 0 0
FRC
24
24
24 24 24 1,000 0 0 0
FRT
154.5
154.5
146 156.20 146.50 1,364,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.7
35.7
35.79 35.79 35.70 1,200 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
43.1
43.1
42.00 44.06 42.50 2,611,700 0 0 0
G36
7.9
7.9
7.90 8.10 7.80 469,706 0 0 0
GAS
70.8
70.8
72.35 72.35 70.80 1,478,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.1
15.1
15.20 15.20 15.10 1,000 0 0 0
GDA
23.6
23.6
23.60 24 23.40 47,522 0 0 0
GDT
25.2
25.2
25.20 25.30 24.85 44,200 0 0 0
GDW
24.9
24.9
24.91 24.91 24.91 0 0 0 0
GEE
28.4
28.4
28.55 29.04 28.45 8,900 0 0 0
GEG
12.4
12.4
12.52 12.62 12.38 431,900 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.1
22.1
22.60 22.60 21.80 16,384,100 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
28.6
28.6
29.50 29.50 28.60 17,900 0 0 0
GIC
14.0
14.0
14.00 14.19 14.00 24,100 0 0 0
GIL
31.4
31.4
31.60 32 30.85 689,800 0 0 0
GKM
33.8
33.8
34.40 34.40 32.50 599,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.4
16.4
16.36 16.36 16.36 500 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 900 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.87 9.39 8.76 6,500 0 0 0
GMD
75.6
75.6
76.25 76.64 73.82 2,380,000 0 0 0
GMH
9.7
9.7
9.62 9.84 9.62 89,800 0 0 0
GMX
18.1
18.1
17.67 18.05 18.05 1,000 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
17.9
17.9
17.88 17.88 17.88 200 0 0 0
GSP
10.8
10.8
10.91 11 10.82 60,900 0 0 0
GTA
13.1
13.1
12.97 13.26 12.59 11,500 0 0 0
GTS
10.0
10.0
9.97 9.97 9.97 0 0 0 0
GVR
29.6
29.6
29 30.35 29 5,766,000 0 0 0
GVT
75.5
75.5
65.70 75.50 75.50 100 0 0 0
H11
7.5
7.5
6.60 7.50 7.40 28,200 0 0 0
HAC
13.9
13.9
14 14 13.90 219 0 0 0
HAD
13.8
13.8
13.84 13.84 13.84 3,300 0 0 0
HAF
19.7
19.7
21.60 21.60 18 10,100 0 0 0
HAG
12.2
12.2
12.55 12.60 12.20 17,672,600 0 0 0
HAH
36.7
36.7
36.83 37.57 36.30 3,762,400 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 2 0 0 0
HAN
9.9
9.9
9.90 10 9.80 15,600 0 0 0
HAP
4.8
4.8
4.88 4.89 4.80 79,200 0 0 0
HAR
4.2
4.2
4.26 4.28 4.23 304,600 0 0 0
HAS
7.4
7.4
7.43 7.43 7.40 200 0 0 0
HAT
46.5
46.5
45 46.50 46.50 100 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 500 0 0 0
HAX
12.3
12.3
12.38 12.47 12.25 361,600 0 0 0
HBC
8.6
8.6
8.66 8.72 8.55 1,234,500 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
6.9
6.9
7.26 7.26 6.83 83,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.8
25.8
25.80 25.80 25.80 106 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.7
10.7
10.70 10.70 10.70 800 0 0 0
HCD
9.9
9.9
9.95 10.15 9.87 488,500 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
27.3
27.3
27.77 27.82 26.98 8,417,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
32
32
32.30 32.30 31.10 1,800 0 0 0
HD6
17.9
17.9
18.10 18.10 17.80 72,913 0 0 0
HD8
7.6
7.6
7.67 7.76 7.58 2,200 0 0 0
HDA
4.7
4.7
4.60 4.70 4.60 17,878 0 0 0
HDB
22.2
22.2
22.09 22.24 21.85 6,432,300 0 0 0
HDC
24.5
24.5
24.85 25.17 23.14 2,622,000 0 0 0
HDG
25.3
25.3
26.14 26.63 25.29 3,372,300 0 0 0
HDM
28.5
28.5
28.58 28.67 28.48 11,200 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 1,000 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 1,400 0 0 0
HEJ
11.1
11.1
11.40 11.40 11.10 400 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
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
48
48
47 48 48 700 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
81.6
81.6
90.50 90.50 81.50 300 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
10.15 10.30 10.05 342,700 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.1
4.1
4.21 4.25 4.08 2,228,500 0 0 0
HHV
14.4
14.4
14.48 14.71 14.38 4,271,700 0 0 0
HID
2.9
2.9
2.98 3.01 2.93 182,300 0 0 0
HIG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HII
6.2
6.2
6.16 6.20 6.11 76,000 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 55 0 0 0
HJS
31.5
31.5
31.41 31.51 31.51 5,800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4
4
4 4 4 100 0 0 0
HLB
247.4
247.4
247.41 247.41 247.41 0 0 0 0
HLC
11.6
11.6
11.58 11.58 11.29 21,700 0 0 0
HLD
28.2
28.2
29.20 29.20 28.10 47,800 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
7
7
7 7 7 400 0 0 0
HMC
11.3
11.3
11.26 11.26 11.12 5,300 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
14.9
14.9
13.60 14.90 12.80 286,708 0 0 0
HMS
39.1
39.1
39.40 42.50 39.10 9,300 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 13.80 13.80 13,400 0 0 0
HNF
20.5
20.5
20.20 20.50 19 1,000 0 0 0
HNG
4.2
4.2
4.19 4.21 4.15 3,091,600 0 0 0
HNI
19.9
19.9
19.25 21.23 19.25 1,210 0 0 0
HNM
9.5
9.5
9.40 9.50 9.40 51,300 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 48,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.6
24.6
24.27 24.84 24.56 8,600 0 0 0
HPG
27.2
27.2
27.55 27.82 27.09 30,415,100 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 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
59.8
59.8
60.27 60.27 59.30 9,940 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
4.2
4.2
4.30 4.42 4.20 9,539,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
47.45 49.45 47.45 400 0 0 0
HRT
7
7
7.10 7.10 7 1,000 0 0 0
HSG
21.4
21.4
21.83 21.87 21.34 10,564,600 0 0 0
HSL
5.4
5.4
5.56 5.62 5.42 237,200 0 0 0
HSM
7
7
7 7 7 500 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.1
8.1
8.20 8.30 8 323,553 0 0 0
HT1
13.1
13.1
13.10 13.15 13 207,700 0 0 0
HTC
18.4
18.4
18.42 18.42 18.42 100 0 0 0
HTE
4
4
4 4 3.90 7,300 0 0 0
HTG
30.7
30.7
30.66 30.80 30.56 23,700 0 0 0
HTI
15.8
15.8
15.71 15.80 15.67 19,300 0 0 0
HTL
13.2
13.2
13.43 13.51 13.21 5,200 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 901 0 0 0
HTN
15.7
15.7
15.85 16.20 15.55 1,196,000 0 0 0
HTP
12.7
12.7
12.70 12.80 12.60 293,999 0 0 0
HTV
9.1
9.1
9.15 9.15 9.15 0 0 0 0
HU1
5.6
5.6
5.53 5.58 5.58 6,000 0 0 0
HU4
12.7
12.7
12.70 12.70 12.50 30,600 0 0 0
HU6
6.1
6.1
6.20 6.20 6 700 0 0 0
HUB
17.5
17.5
17.52 17.52 17.23 65,100 0 0 0
HUG
37.4
37.4
37.39 37.39 37.39 200 0 0 0
HUT
18.5
18.5
18.80 18.80 18.30 2,323,533 0 0 0
HVA
6.8
6.8
6.80 7.50 6.80 1,800 0 0 0
HVH
5.2
5.2
5.19 5.21 5.18 137,300 0 0 0
HVN
13.5
13.5
13.40 13.75 13.20 2,150,700 0 0 0
HVT
64.6
64.6
62.44 64.78 62.34 73,600 0 0 0
HVX
2.9
2.9
2.94 2.95 2.93 10,900 0 0 0
HWS
13.8
13.8
13.86 13.86 13.76 2,000 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
6.5
6.5
5.70 6.50 5.70 206,100 0 0 0
ICG
7.9
7.9
7.90 7.90 7.80 13,000 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.7
41.7
41.50 41.90 41.50 5,300 0 0 0
ICT
11.3
11.3
11.34 11.39 11.15 61,400 0 0 0
IDC
55.8
55.8
56.09 57.25 55.31 2,959,328 0 0 0
IDI
10.8
10.8
10.33 11.04 10.58 8,804,000 0 0 0
IDJ
6.1
6.1
6.30 6.40 6.10 1,447,944 0 0 0
IDP
240
240
240 240 240 0 0 0 0
IDV
37.4
37.4
37.80 37.80 37.40 20,200 0 0 0
IFS
32.5
32.5
32.52 32.89 32.52 29,860 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
15.0
15.0
15.40 15.60 14.85 3,566,600 0 0 0
ILA
5.5
5.5
5.60 5.80 5.50 56,010 0 0 0
ILB
28.8
28.8
28.55 28.83 28.46 2,700 0 0 0
ILC
6.2
6.2
6.10 7 6.20 2,100 0 0 0
ILS
11.5
11.5
12.20 12.20 11.40 1,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.5
29.5
29.50 29.63 29.32 11,100 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
20.50 22 21 8,000 0 0 0
INN
47.6
47.6
48.05 48.53 46.82 12,401 0 0 0
IPA
16.7
16.7
17.10 17.40 16.50 507,271 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.4
22.4
22.56 22.56 22.37 4,203 0 0 0
IST
29.8
29.8
29.81 29.81 29.81 0 0 0 0
ITA
6.1
6.1
6.19 6.23 6.09 2,439,700 0 0 0
ITC
10.9
10.9
11 11.15 10.85 837,000 0 0 0
ITD
9.9
9.9
9.86 9.90 9.61 27,500 0 0 0
ITQ
3.6
3.6
3.50 3.60 3.40 517,000 0 0 0
ITS
4.2
4.2
4.10 4.20 3.90 57,100 0 0 0
IVS
12.3
12.3
12.60 12.70 12.30 137,400 0 0 0
JVC
3.7
3.7
3.64 3.70 3.64 366,900 0 0 0
KBC
32.1
32.1
33.10 33.50 31.85 13,355,300 0 0 0
KCB
7.6
7.6
7.29 7.58 7.29 22,405 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 58.84 58.20 802,300 0 0 0
KDH
36.5
36.5
36.45 37 36.25 5,155,000 0 0 0
KDM
18.4
18.4
18.50 18.50 17.57 7,600 0 0 0
KGM
7.1
7.1
7.13 7.13 6.94 30,400 0 0 0
KHD
9
9
9.90 10.40 8.10 8,100 0 0 0
KHG
6.0
6.0
6.10 6.13 5.99 3,793,100 0 0 0
KHP
9.3
9.3
9.28 9.30 9.21 75,200 0 0 0
KHS
10
10
10.50 10.50 10 100 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.3
5.3
5.60 6 5.20 10,900 0 0 0
KLB
11.9
11.9
12.10 12.10 11.80 17,300 0 0 0
KMR
3.5
3.5
3.56 3.56 3.52 21,500 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 100 0 0 0
KOS
40.1
40.1
40 40.20 39.90 412,500 0 0 0
KPF
4.5
4.5
4.50 4.64 4.47 246,700 0 0 0
KSB
25
25
25.55 25.60 25 1,406,900 0 0 0
KSD
3.7
3.7
3.80 3.80 3.70 5,200 0 0 0
KSF
40.6
40.6
40.70 40.70 40.50 28,400 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.4
3.4
3.10 3.40 3.10 811,300 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
41.5
41.5
42.70 43 41.50 8,900 0 0 0
KTT
4
4
4.20 4.20 4 200 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
4.4
4.4
4.40 4.40 4.40 2,200 0 0 0
L14
40.6
40.6
41.39 41.59 40.40 218,000 0 0 0
L18
44.3
44.3
43.93 44.80 43.93 37,710 0 0 0
L40
20
20
20 20 20 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 3,700 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
15.5
15.5
15.31 15.91 15.40 76,700 0 0 0
LAI
27
27
26.40 27 26.75 1,600 0 0 0
LAS
19.5
19.5
19.79 20.07 19.40 822,200 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
21.00 21.12 20.93 47,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.59 12.93 12.50 5,645,800 0 0 0
LCM
3
3
2.70 3.10 2.70 834,500 0 0 0
LDG
3.1
3.1
3.21 3.21 3 4,742,200 0 0 0
LDP
12.5
12.5
13 13 12.50 2,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.10 6.10 6.10 400 0 0 0
LGC
61.4
61.4
59.38 61.37 61.37 100 0 0 0
LGL
3.9
3.9
3.95 3.97 3.86 44,700 0 0 0
LHC
47.9
47.9
47.95 47.95 47.85 7,406 0 0 0
LHG
32.8
32.8
33.05 33.44 32.77 179,600 0 0 0
LIC
15.5
15.5
15.60 16.10 15.30 10,400 0 0 0
LIG
4.1
4.1
4.10 4.20 4 720,933 0 0 0
LIX
32.7
32.7
30.93 32.87 30.93 72,800 0 0 0
LKW
28.3
28.3
29.28 29.28 27.96 200 0 0 0
LLM
10.8
10.8
10.80 10.80 10.80 0 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 12.96 500 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 2.60 281,504 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
16.6
16.6
17.10 17.20 16.50 5,749,200 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 114 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
7.90 8.20 7.70 18,057 0 0 0
LSS
10.7
10.7
10.93 11.02 10.65 1,039,300 0 0 0
LTG
26.7
26.7
27.10 27.10 26.50 336,500 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 400 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14 14 13.80 19,512 0 0 0
MAS
32.4
32.4
36 36 32.40 1,100 0 0 0
MBB
22.5
22.5
23.09 23.09 22.31 34,911,300 0 0 0
MBG
4.6
4.6
4.60 4.70 4.50 541,506 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.86 24.03 22.94 4,587,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
8.04 8.04 7.86 17,300 0 0 0
MCH
141.4
141.4
140.92 145.80 140.14 146,500 0 0 0
MCM
41.7
41.7
41.74 42.42 40.96 40,900 0 0 0
MCO
29.8
29.8
27.50 29.80 24.80 178,800 0 0 0
MCP
39
39
39 39 39 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.52 1,300 0 0 0
MDF
8.5
8.5
8.50 8.50 8.50 500 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MED
23.6
23.6
26.09 26.09 23.58 100 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 24.80 24.80 11,000 0 0 0
MGC
4.5
4.5
4.54 4.54 4.54 2,100 0 0 0
MGG
30
30
30 32.50 30 300 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MHC
9.2
9.2
9.55 9.55 9.17 317,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
13.40 14.50 14.50 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.8
16.8
16.99 17.18 16.75 234,900 0 0 0
MKP
28.1
28.1
28.06 28.06 28.06 1,000 0 0 0
MKV
10.5
10.5
11 11 9.90 700 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MML
28.5
28.5
27.80 28.80 28.50 9,700 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
17.60 18 17.60 186,600 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
14.9
14.9
14.88 14.88 14.88 300 0 0 0
MRF
28.7
28.7
28.72 28.72 28.72 0 0 0 0
MSB
11.3
11.3
11.42 11.46 11.23 9,212,200 0 0 0
MSH
40.6
40.6
40.50 41.55 40.30 211,900 0 0 0
MSN
77.5
77.5
78.50 81.10 76.60 7,103,800 0 0 0
MSR
15.4
15.4
15.20 15.80 15 426,300 0 0 0
MST
6.8
6.8
6.90 7 6.70 1,068,400 0 0 0
MTA
3.5
3.5
3.50 3.60 3.50 6,700 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
9.3
9.3
9.20 9.30 9.10 7,600 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
4.9
4.9
5.50 5.90 4.90 53,600 0 0 0
MTP
10.8
10.8
10.71 10.90 10.81 5,700 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
17.3
17.3
13.96 17.33 13.96 600 0 0 0
MVB
19.1
19.1
19.27 19.27 19.08 100 0 0 0
MVC
12.8
12.8
12.80 12.80 12.80 1,500 0 0 0
MVN
18.9
18.9
18.90 18.90 18.90 300 0 0 0
MWG
46.0
46.0
47.13 47.92 45.89 13,804,500 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.7
13.7
13.73 13.82 13.64 103,100 0 0 0
NAG
11.2
11.2
11.30 11.40 11 369,213 0 0 0
NAP
11.1
11.1
11.06 11.06 11.06 0 0 0 0
NAS
23.7
23.7
23.70 23.70 23.70 100 0 0 0
NAU
6.6
6.6
6.60 6.60 6.60 100 0 0 0
NAV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.6
23.6
24.35 24.50 22.70 338,000 0 0 0
NBC
11.6
11.6
11.65 11.74 11.55 122,008 0 0 0
NBE
11.9
11.9
11.86 11.95 11.76 45,100 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 0 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
12
12
12.40 12.40 12 7,400 0 0 0
NCS
23.9
23.9
23.50 23.90 23.80 24,700 0 0 0
NCT
86.6
86.6
86.57 86.57 85.91 5,000 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 3,100 0 0 0
NDC
164.2
164.2
163.23 164.22 164.22 1,000 0 0 0
NDN
11.5
11.5
11.70 11.90 11.40 432,100 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.60 6.70 6.70 2,000 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NED
5.9
5.9
5.70 5.90 5.70 534,300 0 0 0
NEM
34
34
29.80 34 29.70 632 0 0 0
NET
76.5
76.5
78.60 79.45 76.51 4,000 0 0 0
NFC
11.9
11.9
11.91 11.91 11.91 900 0 0 0
NHA
18
18
18.15 18.70 17.80 511,200 0 0 0
NHC
25.2
25.2
28 28 25.20 1,600 0 0 0
NHH
18.2
18.2
18.30 18.54 17.62 1,950,100 0 0 0
NHT
12.2
12.2
12.10 12.50 12 6,100 0 0 0
NJC
20.5
20.5
20.60 20.60 20.50 3,500 0 0 0
NKG
23.6
23.6
23.95 23.95 23.45 6,988,000 0 0 0
NLG
41.4
41.4
41.43 42.61 40.93 4,199,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.22 17.32 17.02 19,700 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.0
9.0
8.35 8.99 8.15 512,400 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.5
13.5
13.54 13.54 13.54 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5
5
5.10 5.20 5 586,750 0 0 0
NSC
73.1
73.1
74.86 74.86 73.10 1,600 0 0 0
NSH
4.9
4.9
4.90 5 4.80 18,400 0 0 0
NSL
18.6
18.6
18.56 18.56 18.56 800 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
7.34 7.43 7.25 5,400 0 0 0
NT2
25.2
25.2
25.54 25.64 25.25 995,100 0 0 0
NTC
202
202
203.40 204.80 201.30 8,500 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
15.7
15.7
15.84 15.98 15.56 895,500 0 0 0
NTP
40.6
40.6
40.75 41.29 40.30 105,100 0 0 0
NTT
7.1
7.1
6.60 7.10 6.60 1,200 0 0 0
NTW
16.2
16.2
16.06 16.15 16.06 501 0 0 0
NUE
8.1
8.1
8.15 8.15 8.15 10 0 0 0
NVB
10.7
10.7
10.70 10.90 10.60 281,710 0 0 0
NVL
16.1
16.1
16.50 16.50 16 23,738,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.10 8.10 7.62 1,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.5
14.5
14.70 14.70 14.50 4,300 0 0 0
OCB
12.1
12.1
12.33 12.33 12 3,265,100 0 0 0
OCH
6.8
6.8
6.90 6.90 6.70 62,797 0 0 0
ODE
45
45
44.90 45.10 44.70 23,600 0 0 0
OGC
7
7
7.13 7.19 7 883,900 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 410,400 0 0 0
ONE
5.8
5.8
6 6 5.40 1,900 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 21.78 4,700 0 0 0
ORS
14.9
14.9
15.18 15.18 14.73 4,435,900 0 0 0
PAC
30.9
30.9
31.20 31.20 30.20 2,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.2
23.2
24.24 24.24 23.01 3,997,300 0 0 0
PAP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PAS
4.2
4.2
4.20 4.30 4.10 96,000 0 0 0
PAT
100.7
100.7
102.84 102.84 100.27 43,352 0 0 0
PBC
7.1
7.1
7.10 7.10 7 57,918 0 0 0
PBP
11.6
11.6
11.70 12.10 11.60 4,000 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 500 0 0 0
PC1
27.9
27.9
28.30 28.70 27.70 5,163,100 0 0 0
PCC
19.5
19.5
19.50 19.50 19.50 5,000 0 0 0
PCE
17.8
17.8
18.05 18.05 17.77 100 0 0 0
PCF
4.8
4.8
4.60 4.80 4.70 600 0 0 0
PCG
7
7
6.40 7 6.30 3,000 0 0 0
PCH
8.8
8.8
8.82 8.82 8.82 371 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
9.2
9.2
9.10 9.20 9 34,600 0 0 0
PDB
8.1
8.1
8.19 8.19 8.10 3,000 0 0 0
PDC
5.8
5.8
5.90 5.90 5.80 3,800 0 0 0
PDN
112.8
112.8
109.07 112.80 101.52 700 0 0 0
PDR
24.8
24.8
25.30 25.39 24.66 11,163,200 0 0 0
PDV
9.2
9.2
9.23 9.23 9.15 19,600 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
36.8
36.8
36.77 36.77 36.77 0 0 0 0
PET
25.9
25.9
26.30 26.60 25.90 790,400 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 81,900 0 0 0
PGB
19.6
19.6
20.10 20.20 19.30 68,075 0 0 0
PGC
13.5
13.5
13.56 13.70 13.42 21,500 0 0 0
PGD
35.4
35.4
35.37 35.37 35.37 0 0 0 0
PGI
23.8
23.8
23.86 23.86 23.81 500 0 0 0
PGN
7.1
7.1
7.10 7.10 6.70 6,400 0 0 0
PGS
27.8
27.8
27.66 27.85 27.66 5,652 0 0 0
PGT
4.1
4.1
4.20 4.60 4.10 22,110 0 0 0
PGV
21.8
21.8
21.90 22 21.80 17,200 0 0 0
PHC
6.5
6.5
6.55 6.61 6.47 147,900 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
21.6
21.6
21.74 21.74 21.54 2,400 0 0 0
PHR
58.8
58.8
56.20 60.10 56.20 1,827,100 0 0 0
PHS
15.1
15.1
15.16 15.16 15.07 410 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.5
15.5
15.71 15.71 15.51 300 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
6.5
6.5
7.03 7.03 6.54 39,800 0 0 0
PJC
21.3
21.3
20.77 21.30 21.30 100 0 0 0
PJS
21.2
21.2
22.67 22.67 21.22 700 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 20,000 0 0 0
PLA
5.6
5.6
5.60 5.60 5.50 2,500 0 0 0
PLC
30.3
30.3
30.47 30.67 30.18 126,674 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.3
5.3
5.30 5.33 5.20 73,100 0 0 0
PLX
34.6
34.6
35.41 35.41 34.55 1,223,900 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 4,100 0 0 0
PMC
75.0
75.0
75.01 75.01 75.01 0 0 0 0
PMG
8.9
8.9
8.69 8.90 8.10 2,800 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.6
11.6
11.62 11.62 11.62 0 0 0 0
PMS
26.5
26.5
26.65 26.84 26.38 8,100 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 0 0 0 0
PNC
8.9
8.9
9 9 8.89 100 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
98.4
98.4
95.93 100.30 96.03 2,936,600 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 1,200 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
13 13 12.70 6,200 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.4
8.4
8.49 8.49 8.40 544 0 0 0
POW
11.6
11.6
11.70 11.80 11.50 7,002,400 0 0 0
PPC
13.6
13.6
13.65 13.70 13.60 135,500 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.5
24.5
24.93 24.93 24.54 38,000 0 0 0
PPP
17.1
17.1
16.45 18.03 16.45 26,800 0 0 0
PPS
10.5
10.5
10.30 10.50 10.30 21,200 0 0 0
PPY
8.8
8.8
8.64 8.83 8.64 4,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.3
25.3
24.94 27.33 24.65 2,600 0 0 0
PRE
17.7
17.7
17.47 17.76 17.47 2,100 0 0 0
PRT
10.9
10.9
10.80 11.10 10.80 61,923 0 0 0
PSB
5.8
5.8
5.80 5.80 5 12,900 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
14.2
14.2
14.50 15.80 14.10 352,000 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 500 0 0 0
PSH
7.7
7.7
7.84 7.85 7.68 870,100 0 0 0
PSI
9
9
9.50 9.60 8.70 452,700 0 0 0
PSL
11.4
11.4
11.41 11.41 11.41 920 0 0 0
PSN
10
10
10 10 10 0 0 0 0
PSP
9
9
8.50 9 8.30 115,400 0 0 0
PSW
7.5
7.5
7.63 7.63 7.53 22,400 0 0 0
PTB
59.7
59.7
57.88 60.55 57.88 1,205,900 0 0 0
PTC
5.9
5.9
5.81 5.90 5.80 19,600 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
35.8
35.8
35 35.80 35 1,100 0 0 0
PTL
4.1
4.1
4.12 4.13 4.05 131,200 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.30 8.40 8.40 100 0 0 0
PTT
7.2
7.2
7.20 7.20 7.20 1 0 0 0
PTV
4.2
4.2
4.30 4.40 4.20 1,900 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3
3
3.10 3.20 3 116,700 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21
21
21.40 21.80 20.80 311,900 0 0 0
PVC
14.2
14.2
14.60 14.60 14.10 2,514,700 0 0 0
PVD
30.1
30.1
30.80 30.80 29.90 8,490,400 0 0 0
PVG
8.1
8.1
8.21 8.21 8.12 25,700 0 0 0
PVI
44.3
44.3
44.41 44.59 43.66 21,100 0 0 0
PVM
14.1
14.1
14 14.30 14 13,500 0 0 0
PVO
5.5
5.5
5.70 5.70 5 6,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36.3
36.3
37.20 37.30 36.20 9,241,200 0 0 0
PVT
24.1
24.1
24.50 24.55 23.77 3,983,700 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.80 2,837 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 65,800 0 0 0
PXL
13.9
13.9
13.90 14.60 13.80 689,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.2
4.2
4.30 4.30 4.20 132,700 0 0 0
PXT
3.6
3.6
3.70 3.80 3.60 69,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.3
9.3
9.40 9.42 9.30 421,500 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
7.1
7.1
7.30 7.30 7.10 2,300 0 0 0
QNP
33.5
33.5
32.59 33.56 32.59 7,400 0 0 0
QNS
44.4
44.4
45.10 45.29 44.26 1,362,000 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 6.99 100 0 0 0
QPH
24.4
24.4
24.39 24.39 24.39 5,000 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 14.80 212,500 0 0 0
RAL
121.3
121.3
121.07 123.48 121.07 15,200 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 1,900 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 400 0 0 0
RDP
8
8
8 8.15 7.90 476,600 0 0 0
REE
53.1
53.1
54.00 54.00 52.54 1,056,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 1,500 0 0 0
RTB
20
20
19 20 19 1,300 0 0 0
S4A
37.0
37.0
37.04 37.04 37.04 0 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
11.2
11.2
10.95 11.52 10.95 1,296,900 0 0 0
SAB
57.4
57.4
58.03 58.52 57.07 2,346,300 0 0 0
SAC
9
9
9 9 9 500 0 0 0
SAF
57.1
57.1
57.10 57.10 57.10 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.4
6.4
6.55 6.65 6.42 554,200 0 0 0
SAS
24.8
24.8
24.77 24.96 24.77 3,200 0 0 0
SAV
12.3
12.3
12.63 12.63 12.29 91,600 0 0 0
SB1
7.2
7.2
6.50 7.15 7.15 100 0 0 0
SBA
30.2
30.2
30.42 30.42 29.54 7,800 0 0 0
SBB
15.3
15.3
15 15.30 14.80 123,400 0 0 0
SBG
16.4
16.4
16.30 16.40 16.30 80,200 0 0 0
SBH
54
54
54 54 54 200 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 100 0 0 0
SBM
33.4
33.4
33.44 33.44 33.44 1 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SBS
7.7
7.7
8 8.10 7.70 3,269,500 0 0 0
SBT
12.8
12.8
13.10 13.20 12.80 3,452,800 0 0 0
SBV
11.1
11.1
11.10 11.10 10.95 5,700 0 0 0
SC5
19.0
19.0
18.96 18.96 18.96 0 0 0 0
SCC
3.3
3.3
2.90 3.30 2.90 200 0 0 0
SCG
65.1
65.1
65.30 65.50 65.10 53,500 0 0 0
SCI
14.1
14.1
14 14.60 13.90 128,700 0 0 0
SCJ
3.9
3.9
4 4 3.90 2,500 0 0 0
SCL
31.8
31.8
32.50 32.50 28.10 197,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.24 7.29 7.15 2,933,700 0 0 0
SCS
76.9
76.9
77.41 77.51 75.86 210,100 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 700 0 0 0
SD3
5.8
5.8
6 6 5.80 400 0 0 0
SD5
7.6
7.6
7.60 7.60 7.30 57,100 0 0 0
SD6
3.7
3.7
3.80 3.80 3.60 2,500 0 0 0
SD9
9
9
9.10 9.10 8.90 21,500 0 0 0
SDA
6.2
6.2
6.50 6.50 6.20 30,200 0 0 0
SDC
8.4
8.4
8.49 8.49 8.39 800 0 0 0
SDD
2.1
2.1
2.10 2.10 2 7,200 0 0 0
SDG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24.4
24.4
29.30 29.30 24.40 6,600 0 0 0
SDN
29
29
29 29 29 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
31.6
31.6
32 32 31.60 800 0 0 0
SEB
45.8
45.8
45.27 45.75 45.75 200 0 0 0
SED
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21
21
21 21 21 0 0 0 0
SFG
14.2
14.2
14.27 14.46 13.50 13,200 0 0 0
SFI
35.0
35.0
35.52 35.52 34.95 16,300 0 0 0
SFN
16.5
16.5
16.47 16.47 16.47 300 0 0 0
SGB
12.5
12.5
12.45 12.45 12.36 26,027 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SGN
69.8
69.8
70.25 70.25 69.76 16,300 0 0 0
SGP
19.2
19.2
19.30 19.50 19.20 26,900 0 0 0
SGR
19.8
19.8
19.90 20.20 19.60 34,100 0 0 0
SGT
11.8
11.8
11.95 12 11.75 13,100 0 0 0
SHA
4.7
4.7
4.75 4.75 4.67 3,200 0 0 0
SHB
10.9
10.9
11.21 11.21 10.87 30,059,500 0 0 0
SHC
11.5
11.5
11.20 11.50 11.50 100 0 0 0
SHE
8.6
8.6
8.70 8.70 8.50 22,500 0 0 0
SHI
15
15
15 15 14.70 248,200 0 0 0
SHN
6.6
6.6
7.20 7.20 6.50 8,400 0 0 0
SHP
33.4
33.4
32.50 34.75 33.35 17,500 0 0 0
SHS
18
18
18.50 18.60 17.80 25,528,400 0 0 0
SID
13.3
13.3
12.90 13.30 12.50 5,800 0 0 0
SIV
33.6
33.6
33.52 33.62 33.52 900 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJD
14.9
14.9
15 15 14.90 129,900 0 0 0
SJE
21
21
21 21 20.80 10,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.5
13.5
13.10 13.50 13.10 3,300 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SJS
74.8
74.8
74.50 75.50 73 215,000 0 0 0
SKG
13.7
13.7
13.92 14.01 13.69 236,100 0 0 0
SKH
28.8
28.8
29 29 28.80 4,035 0 0 0
SKV
45.0
45.0
44.52 44.99 44.90 1,300 0 0 0
SLS
149.7
149.7
150 150 149.70 19,122 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 5,900 0 0 0
SMB
33.5
33.5
33.31 33.67 33.31 9,100 0 0 0
SMC
11.6
11.6
12 12.05 11.50 828,200 0 0 0
SMN
12.6
12.6
12.62 12.72 12.62 1,000 0 0 0
SMT
5.7
5.7
5.70 5.70 5.50 17,300 0 0 0
SNZ
33.2
33.2
33.20 33.20 32.90 3,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.2
3.2
3.30 3.30 3.10 14,500 0 0 0
SPM
11.3
11.3
10.90 11.25 11.25 100 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 228,436 0 0 0
SRB
2.3
2.3
2.30 2.30 2.20 400 0 0 0
SRC
27.3
27.3
28.94 28.94 27.22 5,600 0 0 0
SRF
9.2
9.2
8.92 9.19 8.57 65,800 0 0 0
SRT
6
6
6 6 6 100 0 0 0
SSB
19.9
19.9
20.06 20.06 19.66 1,764,200 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 2,000 0 0 0
SSH
66.4
66.4
66.50 66.80 66.20 55,311 0 0 0
SSI
36.4
36.4
36.80 37.15 36.20 24,846,500 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
10.5
10.5
11.10 11.30 10.40 1,159,700 0 0 0
STB
30.2
30.2
30.65 30.70 30.10 20,137,400 0 0 0
STC
18.1
18.1
19.30 19.30 17.40 7,500 0 0 0
STG
45.7
45.7
45.60 45.70 45.50 2,500 0 0 0
STH
11
11
12.10 12.10 11 18,300 0 0 0
STK
31.5
31.5
29.70 31.70 29.70 94,300 0 0 0
STP
9.6
9.6
9.53 9.62 9.53 14,100 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
27.47 27.96 27.96 500 0 0 0
SVD
2.4
2.4
2.53 2.54 2.40 48,200 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.4
63.4
63.37 63.37 63.37 0 0 0 0
SVN
3.9
3.9
4 4 3.90 1,100 0 0 0
SVT
10.1
10.1
10.06 10.06 10.06 1,500 0 0 0
SWC
27.2
27.2
26.90 26.90 26.90 1 0 0 0
SZB
38.0
38.0
35.69 38.54 37.02 25,700 0 0 0
SZC
42.1
42.1
42.01 43.28 41.67 1,591,800 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SZG
30.0
30.0
29.96 29.96 29.96 0 0 0 0
SZL
40.1
40.1
41 41 40 2,300 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
12.8
12.8
12.80 12.80 12.80 24,626 0 0 0
TAL
19.4
19.4
19.43 19.71 19.34 45,200 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 6,000 0 0 0
TBD
72.7
72.7
72.70 72.70 72.70 0 0 0 0
TBH
14.7
14.7
14.70 14.70 14.70 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 8.94 144,100 0 0 0
TCB
19.6
19.6
19.88 19.98 19.35 11,182,600 0 0 0
TCD
6.9
6.9
6.96 7.06 6.86 3,015,900 0 0 0
TCH
12.8
12.8
12.90 13.05 12.70 5,578,500 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
35.6
35.6
35.90 35.90 35.57 69,500 0 0 0
TCM
40.9
40.9
40.91 41.05 40.36 881,100 0 0 0
TCO
9.4
9.4
9.44 9.45 9.34 18,400 0 0 0
TCR
3.7
3.7
3.69 3.70 3.70 100 0 0 0
TCT
25.4
25.4
25.50 25.50 24.55 17,300 0 0 0
TCW
27.1
27.1
27.08 27.17 26.99 8,000 0 0 0
TDB
37.7
37.7
37.47 37.66 37.47 3,501 0 0 0
TDC
9
9
9.18 9.21 8.99 315,400 0 0 0
TDF
18
18
18 18 18 100 0 0 0
TDG
3.9
3.9
3.92 4 3.87 46,200 0 0 0
TDH
4.1
4.1
4.10 4.10 4.03 234,600 0 0 0
TDM
43.9
43.9
43.50 43.90 42.30 1,300 0 0 0
TDN
9.9
9.9
9.94 10.03 9.94 36,200 0 0 0
TDP
30.7
30.7
30.73 30.73 30 100,000 0 0 0
TDS
8.5
8.5
8.24 8.61 8.24 3,200 0 0 0
TDT
7.2
7.2
7.30 7.30 7.10 53,300 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
9.21 9.22 9.04 42,300 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.6
9.6
9.60 9.60 9.40 6,000 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 2,500 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 3,100 0 0 0
THD
34.8
34.8
35 35 34.70 4,906 0 0 0
THG
36.1
36.1
35.75 36.31 35.71 77,300 0 0 0
THM
11.4
11.4
11.36 11.36 11.36 1,100 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
THT
11.8
11.8
11.85 11.85 11.67 26,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.2
9.2
9.30 9.30 9.20 400 0 0 0
TID
23.3
23.3
23.18 23.57 23.18 33,200 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TIG
12.6
12.6
12.30 12.90 12.30 2,337,429 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 100 0 0 0
TIP
26.5
26.5
27.07 27.61 26.48 710,100 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 140,200 0 0 0
TIX
35.2
35.2
35.50 35.50 35.21 500 0 0 0
TJC
14.7
14.7
15.15 15.15 14.68 3,900 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.2
7.2
7.50 7.50 7.10 246,866 0 0 0
TKU
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.3
5.3
5.30 5.33 4.93 304,100 0 0 0
TLG
45.9
45.9
45.96 46.11 45.67 182,900 0 0 0
TLH
8.1
8.1
8.26 8.26 8.04 1,153,800 0 0 0
TLI
7
7
7 7 7 400 0 0 0
TLP
7
7
7.10 7.60 7 7,400 0 0 0
TLT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
TMB
56.8
56.8
57.12 57.70 56.73 11,623 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 42.24 3,000 0 0 0
TMP
72.9
72.9
72.80 73 72.50 900 0 0 0
TMS
54.5
54.5
52.17 54.45 52.07 22,500 0 0 0
TMT
14.3
14.3
14.30 14.30 14.30 100 0 0 0
TMW
17.6
17.6
17.61 17.61 17.61 0 0 0 0
TMX
7.9
7.9
7.85 7.95 7.95 100 0 0 0
TN1
11.9
11.9
12.06 12.06 11.89 400 0 0 0
TNA
6.1
6.1
6.09 6.16 6 111,800 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 59.99 200 0 0 0
TNG
19.9
19.9
20.43 20.62 19.80 3,035,800 0 0 0
TNH
19.9
19.9
20.14 20.33 19.82 548,900 0 0 0
TNI
2.8
2.8
2.81 2.84 2.80 164,500 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 100 0 0 0
TNT
5.5
5.5
5.51 5.74 5.50 1,664,000 0 0 0
TNW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TOS
41.5
41.5
41.48 41.48 41.48 2,500 0 0 0
TOT
17.1
17.1
17.28 17.28 15.55 3,900 0 0 0
TOW
17.0
17.0
15.47 17.04 15.47 1,400 0 0 0
TPB
18.0
18.0
18.10 18.29 17.90 11,033,100 0 0 0
TPC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TPH
11.7
11.7
10.67 11.72 11.72 1,000 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 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 0 0 0 0
TRA
81.9
81.9
81.94 81.94 81.94 0 0 0 0
TRC
37
37
36.90 38.95 34.60 1,700 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 1,000 0 0 0
TRT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TS3
4.9
4.9
5.40 5.40 4.90 28,500 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
50.7
50.7
56.20 56.20 50.66 103,000 0 0 0
TSC
3.7
3.7
3.69 3.70 3.65 695,900 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
13.5
13.5
13.53 13.53 13.53 100 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TTA
8.1
8.1
8.20 8.20 8.05 76,500 0 0 0
TTC
11.2
11.2
12.20 12.30 11.20 3,200 0 0 0
TTD
77.3
77.3
77.31 77.31 77.31 0 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.6
4.6
4.60 4.68 4.52 3,920,500 0 0 0
TTH
4.7
4.7
4.90 4.90 4.70 538,300 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 1 0 0 0
TTN
8.2
8.2
8.16 8.16 8.06 48,800 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 158 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TUG
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV1
22.0
22.0
22.02 22.02 22.02 500 0 0 0
TV2
39.5
39.5
39.90 40.40 39.05 400,900 0 0 0
TV3
12.3
12.3
12.20 12.50 12.20 10,000 0 0 0
TV4
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TV6
3.2
3.2
3.50 3.50 3.10 15,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.5
7.5
7.92 8 7.51 877,500 0 0 0
TVC
8.3
8.3
8.50 8.50 8.20 1,021,100 0 0 0
TVD
13.0
13.0
13.01 13.01 12.92 22,500 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
6.3
6.3
6.30 6.30 6.20 181,575 0 0 0
TVS
22.1
22.1
21.86 22.59 21.82 153,000 0 0 0
TVT
15.8
15.8
15.77 15.77 15.68 8,700 0 0 0
TW3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TXM
4
4
4.10 4.10 4 1,600 0 0 0
TYA
9.8
9.8
9.72 9.81 9.76 6,100 0 0 0
UCT
6.2
6.2
6.20 6.20 6.20 200 0 0 0
UDJ
9.8
9.8
9.90 9.90 9.70 12,300 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.3
37.3
37.30 38 37 13,700 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
8.8
8.8
8.80 8.80 8.80 0 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
11.89 11.89 11.89 0 0 0 0
V21
6.7
6.7
6.80 7.10 6.50 13,200 0 0 0
VAB
8.1
8.1
8.20 8.20 8 772,284 0 0 0
VAF
13.2
13.2
13.08 13.65 13.08 5,500 0 0 0
VAV
39.3
39.3
39.33 39.33 39.33 100 0 0 0
VBB
10.2
10.2
10.30 10.30 10.20 11,941 0 0 0
VBC
18.8
18.8
18.92 18.92 18.09 4,100 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
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VC2
10.9
10.9
11.30 11.50 10.90 292,480 0 0 0
VC3
25.2
25.2
25.45 25.71 25.09 602,500 0 0 0
VC6
12.6
12.6
11.64 12.79 12.61 200 0 0 0
VC7
11.7
11.7
12 12.30 11.60 611,600 0 0 0
VC9
5
5
4.90 5 4.90 25,700 0 0 0
VCA
9.2
9.2
9.50 9.50 9.19 10,000 0 0 0
VCB
94.1
94.1
95.10 96 94.10 1,840,000 0 0 0
VCC
11.1
11.1
10.93 11.22 10.93 4,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.5
191.5
190 191.50 190.20 800 0 0 0
VCG
21.4
21.4
21.83 21.83 21.34 6,650,400 0 0 0
VCI
36.3
36.3
36.48 37.09 36.22 8,024,400 0 0 0
VCM
15
15
15 15 15 0 0 0 0
VCP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VCR
23.4
23.4
24 24 23.30 14,300 0 0 0
VCS
67.4
67.4
66.38 69.21 65.50 530,802 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
31
31
31 31 31 800 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 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 3 0 0 0
VDN
14.6
14.6
14.65 14.65 14.65 1,000 0 0 0
VDP
34.4
34.4
33.13 34.38 33.13 0 0 0 0
VDS
18.1
18.1
18.65 18.65 17.85 1,439,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VE3
10
10
9.40 10 8.60 200 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 2,500 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 6,500 0 0 0
VEA
36.1
36.1
36.20 36.20 35 767,300 0 0 0
VEC
9
9
10 10 9 12,900 0 0 0
VEF
154
154
148 167 148.90 26,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.5
30.5
30.46 30.46 29.56 3,600 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 1 0 0 0
VFG
54.6
54.6
54.77 54.87 53.41 17,200 0 0 0
VFR
13
13
14 14 13 600 0 0 0
VGC
54.4
54.4
54.20 55.70 53.80 1,098,900 0 0 0
VGG
34.7
34.7
34.37 34.84 34.47 6,100 0 0 0
VGI
38.5
38.5
36.60 39.30 35.80 2,097,025 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
25.0
25.0
24.96 24.96 24.96 0 0 0 0
VGS
23.3
23.3
24.10 24.38 23.14 1,175,600 0 0 0
VGT
12.1
12.1
12.17 12.27 12.07 613,930 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VHC
74.8
74.8
74.90 77.80 74.30 1,435,800 0 0 0
VHD
13
13
13 13 13 100 0 0 0
VHE
3
3
3 3.10 2.90 115,500 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 619,000 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
13.8
13.8
12.80 13.80 13.80 100 0 0 0
VHM
42.6
42.6
42.55 43 42.50 6,056,200 0 0 0
VIB
17.7
17.7
17.89 17.97 17.68 3,386,600 0 0 0
VIC
44.4
44.4
44.80 45.25 44.35 3,451,600 0 0 0
VID
5.2
5.2
5.16 5.16 5.13 10,300 0 0 0
VIE
5.4
5.4
5.40 5.40 5.40 109 0 0 0
VIF
16.0
16.0
15.82 16.01 15.82 400 0 0 0
VIG
8.3
8.3
8.80 8.90 8.20 1,026,600 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VIM
21.7
21.7
19.09 21.93 19.47 7,000 0 0 0
VIN
20.4
20.4
20.44 20.44 20.44 1 0 0 0
VIP
10.5
10.5
10.41 10.46 10.32 194,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.3
16.3
17.70 17.70 16.30 200 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
16.3
16.3
16.32 16.48 15.77 34,039,700 0 0 0
VJC
103
103
103.70 104.10 103 613,300 0 0 0
VLA
19.5
19.5
18.80 19.50 19.50 100 0 0 0
VLB
33.6
33.6
34.29 34.29 33.61 60,300 0 0 0
VLC
16.7
16.7
17.30 17.30 16.60 428,500 0 0 0
VLG
5.6
5.6
5.50 5.60 5.50 7,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.6
7.6
7.55 7.64 7.45 4,200 0 0 0
VMD
17.3
17.3
17.25 17.40 17.25 6,300 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 4,600 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
12.65 12.88 12.18 32,300 0 0 0
VNB
13.9
13.9
12.40 14.20 12.40 665,100 0 0 0
VNC
42.1
42.1
44.57 47.84 42.07 14,500 0 0 0
VND
19.5
19.5
19.96 20.09 19.37 32,296,200 0 0 0
VNE
6.2
6.2
6.27 6.27 6.18 202,200 0 0 0
VNF
7.8
7.8
7.80 7.80 7.80 3,761 0 0 0
VNG
9.0
9.0
9.03 9.03 9 11,800 0 0 0
VNH
2.8
2.8
2.60 2.80 2.60 359,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.86 13.86 13.82 6,100 0 0 0
VNM
69.4
69.4
69.11 70.39 69.11 4,208,400 0 0 0
VNP
12.5
12.5
12.60 12.60 12 2,100 0 0 0
VNR
23.1
23.1
23.36 23.36 22.78 8,300 0 0 0
VNS
11.4
11.4
11.51 11.56 11.42 55,300 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
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
VNZ
575
575
580 580 575 3,210 0 0 0
VOC
19.2
19.2
19.27 19.27 18.99 20,400 0 0 0
VOS
11.7
11.7
11.85 12.05 11.65 1,692,300 0 0 0
VPA
3.1
3.1
3 3 3 13 0 0 0
VPB
17.6
17.6
18.04 18.14 17.61 16,575,400 0 0 0
VPD
24.0
24.0
24.02 24.02 23.92 8,900 0 0 0
VPG
15.4
15.4
15.57 15.67 15.38 657,000 0 0 0
VPH
7.7
7.7
7.69 7.79 7.50 264,000 0 0 0
VPI
47.8
47.8
47.58 48 47.08 1,174,100 0 0 0
VPR
15.2
15.2
15.16 15.16 15.16 1,500 0 0 0
VPS
9.1
9.1
9.12 9.12 9.11 700 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
10.6
10.6
10.55 10.55 10.55 280,000 0 0 0
VRE
24.5
24.5
25.40 25.55 24.50 11,759,900 0 0 0
VRG
30.3
30.3
30.30 30.49 29.74 48,800 0 0 0
VSA
20.3
20.3
20.33 20.42 20.33 16,100 0 0 0
VSC
19.7
19.7
20 20.23 19.53 3,399,200 0 0 0
VSE
6.2
6.2
6.30 6.30 6.10 28,300 0 0 0
VSF
34.5
34.5
36 36 34 2,000 0 0 0
VSH
50
50
49.90 50.50 49.10 30,000 0 0 0
VSI
17.7
17.7
17.68 17.68 17.68 100 0 0 0
VSM
17.3
17.3
17.27 17.27 17.27 100 0 0 0
VSN
19.4
19.4
19.22 19.22 19.22 1 0 0 0
VTA
3.6
3.6
3.40 3.60 3.60 100 0 0 0
VTB
10.4
10.4
10.45 10.45 10.30 4,400 0 0 0
VTC
9.2
9.2
8.48 9.23 7.64 5,017 0 0 0
VTD
8
8
7.90 8 7.80 31,700 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 20 0 0 0
VTK
43.3
43.3
39.35 43.49 39.35 113,930 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.7
9.7
9.82 9.96 9.68 234,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
24 24.20 23.50 55,043 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.3
5.3
5.50 5.50 5.10 144,800 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 253,000 0 0 0
VUA
19.2
19.2
18.90 20.20 18.50 4,200 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 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
197.5
197.5
197.54 199.95 197.54 4,500 0 0 0
WSS
6.2
6.2
6.50 6.50 6.20 177,100 0 0 0
WTC
13
13
13.30 13.30 13 1,300 0 0 0
X20
9.5
9.5
9.50 9.50 9.50 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 0 0 0 0
XLV
8.3
8.3
8.28 8.28 8.28 1,000 0 0 0
XMC
7.2
7.2
7.20 7.20 7.20 4,925 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 0 0 0 0
XPH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
YBM
8.6
8.6
8.50 8.88 8.59 10,300 0 0 0
YEG
10.4
10.4
10.55 10.60 10.25 1,545,300 0 0 0
^BB
252.0
252.0
257.26 258.44 251.08 1,427,854 0 0 0
^BDS
920.2
920.2
932.37 940.94 917.57 6,372,366 0 0 0
^BH
1,150.3
1,150.3
1,172.14 1,174.57 1,141.95 450,060 0 0 0
^BL
2,438.8
2,438.8
2,453.44 2,512.24 2,404.19 9,021,426 0 0 0
^CAOSU
274.5
274.5
268.13 280.02 265.83 1,243,137 0 0 0
^CBTS
2,033.8
2,033.8
2,021.13 2,106.05 2,010.34 2,092,564 0 0 0
^CK
1,515.4
1,515.4
1,533.22 1,551.75 1,498.54 15,882,764 0 0 0
^CNTT
4,547.3
4,547.3
4,523.03 4,674.35 4,512.44 2,945,281 0 0 0
^CSSK
1,989.9
1,989.9
1,987.93 2,017.72 1,974.92 109,769 0 0 0
^DAUKHI
648.2
648.2
660.90 661.71 646.70 2,744,311 0 0 0
^DNP
724.3
724.3
732.06 733.26 715.91 1,695,892 0 0 0
^DUOCPHAM
3,861.8
3,861.8
3,880.65 3,953.12 3,831.57 1,512,257 0 0 0
^DVLTAUGT
113.7
113.7
114 114.62 111.37 27,979 0 0 0
^DVTVHT
841.6
841.6
853.69 870.98 834.18 296,812 0 0 0
^GELEX
1,159
1,159
1,163.17 1,184.20 1,142.11 9,440,343 0 0 0
^GIAODUC
1,007.6
1,007.6
981.11 1,019.30 970.18 253,045 0 0 0
^HASTC
234.1
234.1
236.32 237.07 233.30 86,828,900 0 0 0
^HK
753.2
753.2
754.53 761.57 745.02 622,224 0 0 0
^KK
715.3
715.3
731.37 732.80 712.57 7,197,396 0 0 0
^LARGECAP
2,086.5
2,086.5
2,102.30 2,132.59 2,072.28 6,378,044 0 0 0
^LOUIS
408.4
408.4
412.99 419.03 405.77 206,531 0 0 0
^MIDCAP
823.2
823.2
833.46 839.10 814.36 9,145,540 0 0 0
^NANGLUONG
1,112.4
1,112.4
1,113.86 1,120.94 1,106.46 1,895,632 0 0 0
^NH
1,682.2
1,682.2
1,704.37 1,719.97 1,675.71 8,853,222 0 0 0
^NHUA
1,133.4
1,133.4
1,143.18 1,155.99 1,130.41 608,270 0 0 0
^NLN
89.8
89.8
90.06 91.66 88.73 8,490,306 0 0 0
^PHANBON
3,265.7
3,265.7
3,289.13 3,359.71 3,227.84 3,342,918 0 0 0
^SMALLCAP
863.6
863.6
884.53 891.97 858.06 2,262,412 0 0 0
^SPCS
765.0
765.0
773.65 779.61 757.37 815,443 0 0 0
^SXHGD
675.4
675.4
672.99 687.69 663.90 1,053,835 0 0 0
^SXNHC
1,969.3
1,969.3
1,953.48 2,023.02 1,938.44 4,395,205 0 0 0
^SXPT
1,468.2
1,468.2
1,441.30 1,491.73 1,437.31 1,996,285 0 0 0
^SXTBMM
193.8
193.8
194.03 196.32 189.25 730,944 0 0 0
^TBD
1,159.8
1,159.8
1,172.24 1,184.72 1,144.14 9,027,903 0 0 0
^TCK
176.5
176.5
180.46 182.64 175.08 725,907 0 0 0
^THEP
2,783.6
2,783.6
2,821.51 2,846.26 2,773.37 27,206,921 0 0 0
^TI
901.3
901.3
913.84 917.60 898.52 1,779,672 0 0 0
^TPDU
2,015.2
2,015.2
2,025.28 2,064.80 2,000.36 4,764,384 0 0 0
^UPCOM
90.7
90.7
91.23 91.47 90.50 37,768,627 0 0 0
^VLXD
3,473.0
3,473.0
3,512.57 3,552.63 3,456.60 25,259,201 0 0 0
^VN30
1,235.1
1,235.1
1,249.79 1,255.30 1,232.97 284,546,400 0 0 0
^VNINDEX
1,235.5
1,235.5
1,248.32 1,254.01 1,233.49 922,753,297 0 0 0
^VTKB
645.9
645.9
647.50 654.39 637.22 1,516,635 0 0 0
^XD
994.2
994.2
1,000.49 1,011.45 986.01 2,531,273 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |