DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/03/2024

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 12/03/2024

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
10.7
10.7
10.50 10.80 10.45 3,174,200 0 0 0
AAH
16.8
16.8
17 17 16.80 230,401 0 0 0
AAM
9.2
9.2
9.40 9.40 9.20 1,900 0 0 0
AAS
9
9
9 9 8.80 1,114,062 0 0 0
AAT
5.3
5.3
5.30 5.32 5.27 126,800 0 0 0
AAV
3.7
3.7
3.80 3.80 3.70 66,928 0 0 0
ABB
8.1
8.1
8.10 8.20 8 554,564 0 0 0
ABC
12.1
12.1
12.27 12.46 11.79 6,300 0 0 0
ABI
24.2
24.2
24.46 24.46 24.08 69,600 0 0 0
ABR
11.0
11.0
11.11 11.11 11.02 100 0 0 0
ABS
5.8
5.8
5.78 5.81 5.74 495,800 0 0 0
ABT
35.5
35.5
35.05 36.47 35.53 3,800 0 0 0
ABW
11
11
11 11.10 10.90 244,606 0 0 0
ACB
22.5
22.5
22.47 22.55 22.34 8,312,600 0 0 0
ACC
12.5
12.5
12.40 12.50 12.40 36,500 0 0 0
ACE
34.7
34.7
34.61 34.89 34.05 7,500 0 0 0
ACL
13
13
13 13 12.50 65,600 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
86.5
86.5
84.10 87.50 82.70 804,200 0 0 0
ADC
18.3
18.3
18.56 18.56 18.19 1,100 0 0 0
ADG
19
19
19.90 19.90 18.55 5,600 0 0 0
ADS
11.8
11.8
11.68 11.86 11.59 331,000 0 0 0
AFX
8.7
8.7
8.80 8.80 8.60 150,700 0 0 0
AG1
8.8
8.8
8.68 8.77 8.68 1,700 0 0 0
AGG
17.7
17.7
17.36 17.68 16.56 1,230,400 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 27.68 800 0 0 0
AGR
20.9
20.9
21.20 21.25 20.50 2,896,100 0 0 0
AGX
36.8
36.8
37.81 37.81 36.84 200 0 0 0
AIC
13
13
13 13 13 1,400 0 0 0
ALT
14.7
14.7
13.60 14.70 13.30 900 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 19,901 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.2
10.2
10.01 10.20 9.81 78,204 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 463,143 0 0 0
ANT
10
10
9.60 10 9.50 4,651 0 0 0
ANV
35.1
35.1
34.95 35.60 34.25 2,102,300 0 0 0
APF
50.2
50.2
49.70 53.05 48.59 13,300 0 0 0
APG
14.4
14.4
14.50 14.55 14 424,100 0 0 0
APH
8.1
8.1
8.02 8.12 7.96 1,048,300 0 0 0
API
5.3
5.3
5.20 5.40 5.20 167,979 0 0 0
APP
4.5
4.5
4.50 4.60 4.50 9,611 0 0 0
APS
6.6
6.6
6.60 6.70 6.50 1,003,199 0 0 0
ARM
31.2
31.2
31.19 31.19 31.19 0 0 0 0
ASG
22
22
21.90 22 21.80 300 0 0 0
ASM
10.2
10.2
10.27 10.32 10.18 1,485,900 0 0 0
ASP
5
5
5 5 4.90 16,100 0 0 0
AST
55.9
55.9
55.98 56.18 55.69 28,200 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
9.2
9.2
9.20 9.20 9.20 300 0 0 0
AVC
57.9
57.9
58 58 57.90 1,600 0 0 0
BAB
12.4
12.4
12.30 12.40 12.40 2,200 0 0 0
BAF
19.5
19.5
19.69 19.69 19.31 4,332,800 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
41.4
41.4
41.48 41.48 41.38 200 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
BBS
10.1
10.1
9.18 10.10 10.10 1,600 0 0 0
BBT
10
10
9 10.20 9 503 0 0 0
BCA
23
23
23.50 23.50 22.30 100,425 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.50 9.60 9.40 158,412 0 0 0
BCE
5.9
5.9
5.92 6.01 5.92 44,000 0 0 0
BCF
27.7
27.7
27.72 27.72 27.72 600 0 0 0
BCG
7.6
7.6
7.74 7.77 7.64 6,803,000 0 0 0
BCM
67.9
67.9
67.10 68.90 66.20 1,302,100 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.4
5.4
5.53 5.63 5.44 1,258,358 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
28.7
28.7
28.78 28.88 28.69 2,600 0 0 0
BDT
13
13
13.10 13.10 12.90 78,200 0 0 0
BDW
20.8
20.8
19.79 20.83 19.79 1,200 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
29.1
29.1
29.51 30.17 29.13 849,900 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.7
15.7
15.73 15.73 15.73 3,000 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
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BHN
37.5
37.5
37.52 37.90 37.52 200 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
27.0
27.0
26.90 27.04 26.71 38,300 0 0 0
BID
52
52
50.50 52.10 50.50 1,210,100 0 0 0
BIG
7.1
7.1
7.40 7.40 7.10 81,400 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.3
4.3
4.49 4.49 4.29 805,600 0 0 0
BLI
11.1
11.1
11 11.10 10.60 8,300 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.0
33.0
32.30 33.07 31.45 5,198 0 0 0
BMC
18.1
18.1
17.89 18.41 17.61 94,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.3
10.3
9.20 10.30 9 22,700 0 0 0
BMG
15.8
15.8
15.76 15.76 15.76 0 0 0 0
BMI
22.7
22.7
22.71 22.81 22.56 133,800 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
110.1
110.1
106.83 110.06 107.12 352,900 0 0 0
BMS
10.5
10.5
10.45 10.55 10.27 259,600 0 0 0
BMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BNA
10.6
10.6
11 11 10.60 161,754 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
2.90 3 2.90 302,700 0 0 0
BPC
9.0
9.0
9.11 9.11 8.62 200 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 1,700 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 500 0 0 0
BRR
19.2
19.2
17.34 19.74 17.34 14,001 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 8,500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.80 900 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
53.3
53.3
52.36 54.45 51.91 980,300 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 1,000 0 0 0
BSQ
17.5
17.5
17.72 17.91 17.54 5,100 0 0 0
BSR
18.9
18.9
19.20 19.30 18.90 5,846,788 0 0 0
BST
15
15
14.60 15 15 100 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 500 0 0 0
BTD
20.3
20.3
19.87 20.26 19.78 1,100 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 15 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 6,100 0 0 0
BTP
17.6
17.6
17.71 17.92 17.58 316,600 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 14,900 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
9.9
9.9
9.82 9.91 9.73 251,450 0 0 0
BVG
2.5
2.5
2.40 2.50 2.40 57,000 0 0 0
BVH
43.4
43.4
43.35 43.50 43 889,900 0 0 0
BVL
11.2
11.2
11.21 11.21 11.21 1,700 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BVS
32.5
32.5
32.20 33.20 32 877,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.4
38.4
38.60 38.60 38.07 207,500 0 0 0
BWS
27.2
27.2
26.51 27.21 26.51 1,000 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 1 0 0 0
C32
18.5
18.5
18.20 18.50 18.20 37,800 0 0 0
C47
6.7
6.7
6.72 6.72 6.67 92,000 0 0 0
C4G
11.4
11.4
11.30 11.40 11.30 1,033,040 0 0 0
C69
7.4
7.4
7.30 7.60 7.30 620,113 0 0 0
C92
3.1
3.1
3.30 3.60 2.90 36,300 0 0 0
CAB
10.7
10.7
10.71 10.71 10.71 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.5
64.5
67.75 69.08 63.70 101,000 0 0 0
CAR
22.8
22.8
22.60 22.80 22.70 2,100 0 0 0
CAT
17.4
17.4
16.43 17.38 16.53 17,500 0 0 0
CAV
70.5
70.5
69.13 70.55 68.94 3,300 0 0 0
CBI
6.5
6.5
6.50 6.90 6.50 300 0 0 0
CBS
30.2
30.2
30.50 30.50 30.20 2,000 0 0 0
CC1
15.4
15.4
15.20 15.40 15 9,400 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.2
15.2
14.98 14.98 14.98 1 0 0 0
CCI
22
22
22 22 22 100 0 0 0
CCL
8.8
8.8
8.70 8.88 8.69 221,000 0 0 0
CCM
29.9
29.9
29.92 29.92 29.92 0 0 0 0
CCP
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CCR
10.8
10.8
11.11 11.11 10.82 1,000 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 19.95 591,600 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
26.2
26.2
25.96 27.68 25.86 10,700 0 0 0
CDP
11.1
11.1
10.35 11.12 10.35 2,400 0 0 0
CDR
5.1
5.1
5 5.20 5 5,000 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.20 5.30 5.10 289,200 0 0 0
CEO
20.3
20.3
20.29 20.57 20.19 6,579,942 0 0 0
CET
6.1
6.1
5.60 6.10 6.10 13,800 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 0 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 27.97 27.83 7,400 0 0 0
CHS
10.0
10.0
9.67 10.04 9.67 400 0 0 0
CI5
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CIA
11.1
11.1
11.20 11.50 11 10,500 0 0 0
CID
10.0
10.0
9.99 9.99 9.99 0 0 0 0
CIG
6
6
6 6.03 5.98 77,400 0 0 0
CII
17.6
17.6
17.49 17.73 17.45 8,530,600 0 0 0
CIP
2.9
2.9
2.90 3.10 2.90 400 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
CKG
22.5
22.5
22.55 23.10 22 145,800 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
36.9
36.9
36.10 36.96 36.91 6,100 0 0 0
CLH
24.8
24.8
24.90 24.90 24.80 3,400 0 0 0
CLL
38.3
38.3
38.67 40.55 38.06 3,000 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 0 0 0 0
CLW
33.5
33.5
33.55 33.55 33.55 0 0 0 0
CLX
13.9
13.9
13.95 14.04 13.85 82,001 0 0 0
CMC
6.1
6.1
6.70 6.70 6.10 5,800 0 0 0
CMD
17.4
17.4
17.50 17.50 17.40 5,600 0 0 0
CMF
205.4
205.4
205.44 205.44 205.44 201 0 0 0
CMG
40.6
40.6
39 40.95 38.05 528,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.40 6.40 6.30 301 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
16.5
16.5
16.10 16.50 16.10 178,900 0 0 0
CMT
21.3
21.3
20.53 22.31 21.28 3,200 0 0 0
CMV
9
9
9 9 9 100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.9
8.9
8.89 8.90 8.83 425,100 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 5,600 0 0 0
CNG
30.8
30.8
31.10 31.45 30.70 488,200 0 0 0
CNT
15.6
15.6
15.89 15.89 15.49 3,500 0 0 0
COM
34.0
34.0
33.97 33.97 33.97 0 0 0 0
CPA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CPC
15.1
15.1
14.79 15.07 15.07 21,600 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
9.8
9.8
9.84 9.84 9.84 2,000 0 0 0
CRC
6.6
6.6
6.75 6.76 6.61 122,300 0 0 0
CRE
8.4
8.4
8.32 8.38 8.30 728,100 0 0 0
CSC
24
24
23.83 24 23.58 42,053 0 0 0
CSI
31.3
31.3
31.80 32.80 31 31,600 0 0 0
CSM
13.5
13.5
12.99 13.86 12.74 98,200 0 0 0
CST
19.6
19.6
19.58 19.58 19.40 48,400 0 0 0
CSV
23.4
23.4
23.09 23.87 22.97 1,184,900 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
70.8
70.8
69.50 70.90 69 1,807,300 0 0 0
CTF
29.8
29.8
29.75 29.75 29.55 377,400 0 0 0
CTG
34.5
34.5
34.15 34.60 33.95 6,760,600 0 0 0
CTI
15.6
15.6
15.45 15.70 15.30 415,600 0 0 0
CTP
3.6
3.6
3.30 3.60 3.30 150,100 0 0 0
CTR
117.9
117.9
112.50 120.30 114.80 1,037,600 0 0 0
CTS
36.9
36.9
37 37.45 36.50 2,163,500 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 0 0 0 0
CVN
3.4
3.4
3.40 3.50 3.40 130,910 0 0 0
CVT
29.3
29.3
28.20 29.35 28.20 3,500 0 0 0
CX8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.2
12.2
12.30 12.30 12.20 400 0 0 0
D17
46.5
46.5
46.59 46.59 46.49 300 0 0 0
D2D
36.9
36.9
36.20 38 36.75 53,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 700 0 0 0
DAE
13.7
13.7
12.99 13.72 13.72 200 0 0 0
DAG
3.2
3.2
3.16 3.19 3.15 229,000 0 0 0
DAH
4.2
4.2
4.20 4.22 4.19 156,800 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAT
9
9
9.04 9.04 9 200 0 0 0
DBC
26.4
26.4
26.33 26.54 25.94 12,795,900 0 0 0
DBD
44.1
44.1
43.92 44.24 43.92 46,300 0 0 0
DBM
26.4
26.4
26.42 26.42 26.42 1,200 0 0 0
DBT
10.8
10.8
10.66 10.83 10.75 10,400 0 0 0
DC1
6.7
6.7
6.80 6.80 6.70 100 0 0 0
DC2
4.9
4.9
4.90 5.20 4.80 29,900 0 0 0
DC4
9.7
9.7
10.09 10.14 9.73 441,600 0 0 0
DCF
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.5
24.5
24.50 24.90 24.20 40,900 0 0 0
DCM
33.2
33.2
33.55 33.93 33.03 5,741,000 0 0 0
DCR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5
5
5.10 5.10 5 462,300 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 8.10 139 0 0 0
DDV
13.1
13.1
12.33 13.30 12.43 3,699,000 0 0 0
DFC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
DFF
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
DGC
118.9
118.9
118 120.50 117.70 2,137,200 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 115,012 0 0 0
DGW
48.4
48.4
45.24 48.37 45.16 5,710,600 0 0 0
DHA
46.0
46.0
46.10 46.30 45.63 103,200 0 0 0
DHC
41.8
41.8
41.73 42.17 41.39 248,600 0 0 0
DHD
20.6
20.6
20.63 20.63 20.63 200 0 0 0
DHG
104.2
104.2
103.07 104.75 103.07 19,300 0 0 0
DHM
9.5
9.5
9.42 9.70 9.50 32,600 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 1,000 0 0 0
DHT
25.7
25.7
25.60 25.80 25 81,700 0 0 0
DID
4
4
4 4 3.90 9,000 0 0 0
DIG
26.4
26.4
26.20 26.65 26.10 13,972,900 0 0 0
DIH
20.7
20.7
20.70 20.87 20.70 2,300 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 4.60 4.50 161,319 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.29 2.31 2.27 1,291,900 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 11.88 300 0 0 0
DM7
17.4
17.4
17.38 17.38 17.38 0 0 0 0
DMC
61.7
61.7
62.29 66.54 58.82 18,200 0 0 0
DMN
4.5
4.5
4.50 4.50 4.50 5,404 0 0 0
DMS
9
9
9 9 9 0 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
21.3
21.3
21.30 21.30 21.30 1,500 0 0 0
DNT
27.9
27.9
27.88 27.88 27.88 0 0 0 0
DNW
29.2
29.2
29.19 29.19 29.19 3,800 0 0 0
DOC
8.5
8.5
7.95 8.62 8.43 5,000 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
34.1
34.1
34.34 35.31 33.67 3,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.9
70.9
70.75 70.94 70.75 6,100 0 0 0
DPG
38.7
38.7
38.53 38.92 38.28 704,100 0 0 0
DPH
62.1
62.1
62.10 62.10 62.10 124 0 0 0
DPM
33.6
33.6
34.07 34.07 33.59 2,793,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
37
37
34.60 37 34.60 3,565,600 0 0 0
DQC
15.8
15.8
15.20 16 15.20 171,500 0 0 0
DRC
32.8
32.8
33.22 34.69 32.78 2,603,000 0 0 0
DRG
7.2
7.2
6.90 7.20 6.70 27,000 0 0 0
DRH
4.7
4.7
4.69 4.71 4.65 693,400 0 0 0
DRI
9.0
9.0
8.57 9.06 8.47 1,269,900 0 0 0
DRL
62.2
62.2
61.81 62.75 61.81 6,300 0 0 0
DS3
4.9
4.9
5 5 4.90 1,100 0 0 0
DSC
23.3
23.3
23.40 23.50 22.40 275,300 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 1,100 0 0 0
DSN
56.0
56.0
55.71 56.00 55.52 6,700 0 0 0
DSP
10.3
10.3
10.60 10.60 10.20 300 0 0 0
DST
4.1
4.1
4.10 4.10 4 52,003 0 0 0
DTA
5.0
5.0
5.06 5.06 4.91 13,100 0 0 0
DTB
11.0
11.0
10.97 10.97 10.97 0 0 0 0
DTC
4
4
3.80 4.10 3.70 1,300 0 0 0
DTD
25.4
25.4
24.70 25.91 24.52 2,401,100 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
3.20 3.30 3.20 39,600 0 0 0
DTK
10.6
10.6
10.56 10.56 9.88 2,000 0 0 0
DTL
14.7
14.7
14.70 14.70 14.70 400 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 100 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.4
37.4
37.44 37.44 37.44 300 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.20 3.20 3.10 129,887 0 0 0
DVM
9.5
9.5
9.50 9.58 9.42 279,909 0 0 0
DVN
18.3
18.3
18.50 18.60 18.21 57,300 0 0 0
DVP
67.6
67.6
67.82 67.82 67.07 12,200 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 11,900 0 0 0
DXG
17.5
17.5
17.75 17.80 17.30 12,940,100 0 0 0
DXL
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DXP
13.5
13.5
13.70 13.89 13.50 714,800 0 0 0
DXS
6.9
6.9
7 7 6.90 1,188,000 0 0 0
DXV
3.7
3.7
3.73 3.75 3.73 16,800 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
E29
5.4
5.4
4.70 5.40 5.40 5,500 0 0 0
EBS
11.2
11.2
11.22 11.22 11.22 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
17.95 18.20 18 9,115,900 0 0 0
EIC
23.0
23.0
22.97 22.97 22.97 1,400 0 0 0
EID
23.0
23.0
22.36 23.02 22.36 42,000 0 0 0
EIN
3.5
3.5
3.60 3.70 3.50 32,600 0 0 0
ELC
23.9
23.9
22.30 23.85 22.40 2,086,500 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.8
21.8
21.87 22.16 21.77 300 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
13.4
13.4
13.36 13.36 13.36 100 0 0 0
EVE
13.6
13.6
13.55 13.65 13.51 44,900 0 0 0
EVF
17.1
17.1
17.50 17.70 17.10 10,631,500 0 0 0
EVG
5.4
5.4
5.40 5.48 5.38 1,790,900 0 0 0
EVS
8.5
8.5
8.50 8.60 8.40 336,200 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
4.4
4.4
4.48 4.49 4.42 79,700 0 0 0
FCN
15.6
15.6
15.45 15.85 15.25 5,444,400 0 0 0
FCS
7.6
7.6
7.80 7.80 7 4,200 0 0 0
FDC
13.9
13.9
13.85 13.85 13.85 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.1
27.1
27.07 27.07 27.07 0 0 0 0
FIC
13.0
13.0
13.44 14.50 12.96 11,700 0 0 0
FID
2.7
2.7
2.50 2.70 2.50 1,136,300 0 0 0
FIR
9.3
9.3
9.20 9.40 9.18 928,300 0 0 0
FIT
4.8
4.8
4.82 4.85 4.76 1,767,200 0 0 0
FMC
47.1
47.1
46.62 47.05 46.62 95,100 0 0 0
FOC
76.3
76.3
76.99 77.09 76.31 2,000 0 0 0
FOX
56.4
56.4
56.60 56.80 55.80 194,122 0 0 0
FPT
96.6
96.6
95.00 98.02 95.00 2,907,800 0 0 0
FRC
24.8
24.8
24 25 24 700 0 0 0
FRT
158
158
154.50 162.10 154.10 1,210,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
39.5
39.5
39.46 39.46 39.46 100 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
43.6
43.6
43.13 44.48 43.06 2,015,200 0 0 0
G36
7.8
7.8
7.90 7.90 7.80 101,484 0 0 0
GAS
70.9
70.9
70.80 71.44 70.71 1,174,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.1
15.1
15.20 15.20 15.10 1,600 0 0 0
GDA
23.5
23.5
23.60 23.60 23.20 33,723 0 0 0
GDT
25.3
25.3
25.15 25.35 24.85 44,800 0 0 0
GDW
24.9
24.9
24.91 24.91 24.91 100 0 0 0
GEE
28.9
28.9
28.45 28.94 28.25 8,300 0 0 0
GEG
12.3
12.3
12.43 12.43 12.29 483,500 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22
22
22.10 22.35 21.90 10,938,900 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.1
29.1
28.60 29.20 29 1,500 0 0 0
GIC
14.1
14.1
14.09 14.28 14.00 25,800 0 0 0
GIL
32.4
32.4
31.40 32.50 30.60 1,436,100 0 0 0
GKM
33.8
33.8
33.80 33.80 31.50 410,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.4
16.4
16.36 16.36 16.36 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 200 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 8.90 8.89 2,500 0 0 0
GMD
76.3
76.3
75.57 77.81 74.98 1,869,900 0 0 0
GMH
9.7
9.7
9.75 9.75 9.62 63,500 0 0 0
GMX
18.1
18.1
18.05 18.05 17.67 16,000 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 0 0 0 0
GSP
10.8
10.8
10.82 10.86 10.77 90,500 0 0 0
GTA
13.4
13.4
13.07 13.35 13.16 3,600 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 100 0 0 0
GVR
31.6
31.6
29.55 31.60 29.50 9,490,400 0 0 0
GVT
75.7
75.7
75.50 75.69 75.69 100 0 0 0
H11
6.4
6.4
7.50 8 6.40 23,700 0 0 0
HAC
14
14
13.80 14.10 13.80 24,174 0 0 0
HAD
13.9
13.9
13.84 13.93 13.93 1,600 0 0 0
HAF
18.1
18.1
21.10 21.10 18.10 2,203 0 0 0
HAG
12.4
12.4
12.20 12.60 12.10 14,819,500 0 0 0
HAH
38.0
38.0
36.74 38.26 36.52 7,587,900 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
9.8
9.8
9.90 9.90 9.80 7,100 0 0 0
HAP
4.8
4.8
4.80 4.86 4.75 98,400 0 0 0
HAR
4.2
4.2
4.24 4.25 4.18 538,200 0 0 0
HAS
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HAT
47
47
46.50 47 46.50 2,400 0 0 0
HAV
3
3
2.90 3 3 100 0 0 0
HAX
12.3
12.3
12.29 12.29 12.12 272,500 0 0 0
HBC
8.5
8.5
8.56 8.56 8.49 1,592,100 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
6.92 7.09 6.83 63,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.8
26.8
26.76 26.76 26.76 101 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.9
10.9
10.70 10.90 10.60 200 0 0 0
HCD
10
10
9.87 10 9.80 631,300 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
27.5
27.5
27.28 27.62 26.98 7,014,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
32.4
32.4
32 32.40 31.20 11,600 0 0 0
HD6
17.8
17.8
17.90 17.90 17.70 76,228 0 0 0
HD8
7.7
7.7
7.58 7.67 7.50 3,700 0 0 0
HDA
4.8
4.8
4.70 4.80 4.70 1,728 0 0 0
HDB
22.0
22.0
22.19 22.19 21.56 6,583,000 0 0 0
HDC
24.4
24.4
24.52 24.69 24.20 2,385,800 0 0 0
HDG
25.2
25.2
25.29 25.51 25.16 2,666,300 0 0 0
HDM
28.4
28.4
28.48 28.67 28.29 41,500 0 0 0
HDP
16.1
16.1
16.12 16.12 16.12 0 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 100 0 0 0
HEJ
11.5
11.5
11.20 11.50 11.20 300 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
8.9
8.9
8.87 8.87 8.87 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 1 0 0 0
HGM
47
47
48 48 47 100 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
81.60 81.60 81.60 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.20 10.30 10.15 273,700 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.1
4.1
4.11 4.14 4.04 2,304,300 0 0 0
HHV
14.4
14.4
14.43 14.48 14.33 3,442,900 0 0 0
HID
3.0
3.0
2.93 2.98 2.93 41,300 0 0 0
HIG
8.8
8.8
8.70 8.80 8.80 300 0 0 0
HII
6.1
6.1
6.16 6.18 6.07 203,500 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 1 0 0 0
HJS
32.7
32.7
31.51 32.75 30.65 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4
4
4 4 4 700 0 0 0
HLB
247.4
247.4
247.41 247.41 247.41 0 0 0 0
HLC
11.7
11.7
11.58 11.67 11.67 100 0 0 0
HLD
28.2
28.2
28.20 28.50 28.20 31,900 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
8
8
8 8 8 100 0 0 0
HMC
11.1
11.1
11.26 11.45 10.80 11,300 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
14.8
14.8
15.20 15.20 14.80 200 0 0 0
HMR
15.5
15.5
16.10 16.20 14.60 125,432 0 0 0
HMS
41.6
41.6
39.10 41.90 39.20 11,800 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 100 0 0 0
HND
13.9
13.9
13.80 13.90 13.80 5,000 0 0 0
HNG
4.2
4.2
4.15 4.19 4.14 2,949,300 0 0 0
HNI
19.3
19.3
19.35 19.35 19.35 100 0 0 0
HNM
9.4
9.4
9.50 9.50 9.40 77,000 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 39,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.6
24.6
24.56 24.56 24.56 3,400 0 0 0
HPG
27.5
27.5
27.18 27.64 27.09 30,135,400 0 0 0
HPH
10.8
10.8
10.80 10.80 10.80 100 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
59.40 59.79 59.40 2,937 0 0 0
HPT
13.2
13.2
14.60 14.60 13.20 300 0 0 0
HPW
16.4
16.4
16.34 16.43 16.34 2,300 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.21 4.32 4.22 6,745,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
49.45 49.45 49.45 0 0 0 0
HRT
7.1
7.1
7 7.20 6.80 51,000 0 0 0
HSG
21.3
21.3
21.39 21.48 21.29 11,651,000 0 0 0
HSL
5.5
5.5
5.44 5.56 5.44 202,500 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.4
8.4
8.10 8.40 8 216,642 0 0 0
HT1
13.1
13.1
13.05 13.15 13 260,300 0 0 0
HTC
18.4
18.4
18.42 18.42 18.42 0 0 0 0
HTE
4.1
4.1
4 4.10 4.10 100 0 0 0
HTG
30.7
30.7
30.71 30.99 30.19 39,600 0 0 0
HTI
15.7
15.7
15.76 15.76 15.62 12,900 0 0 0
HTL
13.2
13.2
13.51 13.51 12.90 2,200 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 201 0 0 0
HTN
15
15
15.65 15.80 15 1,887,800 0 0 0
HTP
12.6
12.6
12.70 12.90 12.60 154,013 0 0 0
HTV
9.0
9.0
9.15 9.15 8.73 3,100 0 0 0
HU1
5.5
5.5
5.58 5.58 5.53 5,000 0 0 0
HU4
12.3
12.3
12.70 12.70 12.30 44,100 0 0 0
HU6
6.1
6.1
6.10 6.10 6.10 100 0 0 0
HUB
17.5
17.5
17.52 17.52 17.13 32,100 0 0 0
HUG
37.4
37.4
37.39 37.39 37.39 0 0 0 0
HUT
18.5
18.5
18.50 18.50 18.20 3,266,776 0 0 0
HVA
7
7
6.80 7 6.80 2,700 0 0 0
HVH
5.2
5.2
5.20 5.20 5.14 212,600 0 0 0
HVN
13.6
13.6
13.45 13.85 13.20 1,018,500 0 0 0
HVT
67.2
67.2
64.59 68.10 64.88 143,200 0 0 0
HVX
2.9
2.9
2.93 2.95 2.91 13,000 0 0 0
HWS
13.9
13.9
13.76 13.86 13.67 5,200 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
7.4
7.4
6.50 7.40 7.30 83,400 0 0 0
ICG
7.8
7.8
7.50 7.80 7.50 5,000 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
41.7
41.7
41.70 41.80 41.60 4,000 0 0 0
ICT
11.3
11.3
11.34 11.39 11.24 7,600 0 0 0
IDC
57.0
57.0
56.18 57.83 55.79 3,032,138 0 0 0
IDI
10.7
10.7
10.83 10.88 10.58 3,982,400 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,190,449 0 0 0
IDP
240
240
240 240 240 0 0 0 0
IDV
37.4
37.4
37.40 37.40 37.10 17,900 0 0 0
IFS
35.3
35.3
33.27 37.45 33.17 16,240 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
14.9
14.9
14.90 15.10 14.70 3,411,000 0 0 0
ILA
5.8
5.8
5.70 5.80 5.50 87,336 0 0 0
ILB
28.6
28.6
28.83 28.83 28.46 2,700 0 0 0
ILC
6.3
6.3
6.20 6.30 6.30 200 0 0 0
ILS
12.8
12.8
12.80 12.80 12.80 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.2
29.2
29.45 29.63 29.18 18,500 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.5
47.5
47.58 47.58 47.39 4,500 0 0 0
IPA
16.7
16.7
16.70 16.90 16.60 512,615 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.46 22.56 22.46 1,100 0 0 0
IST
29.8
29.8
29.81 29.81 29.81 0 0 0 0
ITA
6.0
6.0
6.11 6.14 6.01 4,532,900 0 0 0
ITC
10.9
10.9
10.85 11 10.80 524,900 0 0 0
ITD
9.9
9.9
9.86 9.94 9.80 41,200 0 0 0
ITQ
3.5
3.5
3.60 3.60 3.30 424,100 0 0 0
ITS
3.8
3.8
4.20 4.20 3.80 104,100 0 0 0
IVS
12.4
12.4
12.30 12.50 12 171,500 0 0 0
JVC
3.6
3.6
3.66 3.66 3.56 607,000 0 0 0
KBC
32
32
32.10 32.90 31.55 10,765,500 0 0 0
KCB
7.4
7.4
7.48 7.58 7.11 5,800 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 58.11 738,300 0 0 0
KDH
36.6
36.6
36.45 37 36.35 3,831,600 0 0 0
KDM
18.6
18.6
18.41 18.69 18.13 1,900 0 0 0
KGM
6.8
6.8
7.13 7.13 6.85 54,700 0 0 0
KHD
10.1
10.1
10.50 11.50 10.10 69,000 0 0 0
KHG
6.0
6.0
6.04 6.05 5.98 3,198,100 0 0 0
KHP
9.3
9.3
9.26 9.30 9.22 40,400 0 0 0
KHS
10
10
10 10 10 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.5
5.5
5.30 5.80 5.40 3,500 0 0 0
KLB
11.9
11.9
11.90 12 11.80 9,900 0 0 0
KMR
3.5
3.5
3.52 3.55 3.51 55,700 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.9
39.9
40.05 40.20 39.90 378,400 0 0 0
KPF
4.5
4.5
4.50 4.54 4.46 233,900 0 0 0
KSB
25.3
25.3
25 25.55 24.85 1,488,700 0 0 0
KSD
3.8
3.8
3.70 3.80 3.80 100 0 0 0
KSF
40.5
40.5
40.60 40.70 40.50 27,503 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.2
3.2
3.40 3.40 3.10 243,100 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 100 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
41.8
41.8
41.50 42 41.60 1,600 0 0 0
KTT
3.9
3.9
4 4.10 3.90 1,800 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 2,500 0 0 0
L14
40.8
40.8
40.60 41.19 40.31 278,700 0 0 0
L18
45.0
45.0
44.80 45.39 44.12 60,006 0 0 0
L40
19
19
20 20 19 500 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 16,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 592 0 0 0
LAF
15.4
15.4
15.50 15.54 15.22 26,700 0 0 0
LAI
27.5
27.5
27 27.50 26.50 3,200 0 0 0
LAS
20.0
20.0
19.50 20.07 19.50 693,000 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.0
21.0
21.05 21.05 21.00 45,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 56 0 0 0
LCG
12.5
12.5
12.59 12.74 12.50 4,215,400 0 0 0
LCM
3.2
3.2
3 3.20 2.80 919,100 0 0 0
LDG
3.0
3.0
3.09 3.09 2.99 2,483,900 0 0 0
LDP
12.8
12.8
12.50 13.10 12.80 44,300 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 1,500 0 0 0
LGC
57.1
57.1
61.37 61.37 57.10 100 0 0 0
LGL
3.9
3.9
3.86 3.97 3.80 145,700 0 0 0
LHC
47.9
47.9
47.95 47.95 47.95 2,500 0 0 0
LHG
34.1
34.1
32.81 34.10 32.77 493,100 0 0 0
LIC
15.9
15.9
15.50 16.20 15.60 8,700 0 0 0
LIG
4.1
4.1
4.10 4.10 4 528,689 0 0 0
LIX
32.7
32.7
32.87 33.12 32.39 50,500 0 0 0
LKW
29.3
29.3
28.34 29.28 29.28 100 0 0 0
LLM
10.6
10.6
9.20 10.60 9.20 200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
15.6
15.6
15.60 15.60 15.60 800 0 0 0
LMH
2.8
2.8
2.70 2.80 2.60 298,200 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
16.9
16.9
16.55 16.90 16.50 3,743,100 0 0 0
LPT
6.1
6.1
6 6.10 6 1,401 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
7.90 8 7.80 6,771 0 0 0
LSS
10.7
10.7
10.70 10.79 10.60 576,600 0 0 0
LTG
26.8
26.8
26.70 26.90 26.50 111,650 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14 14.20 13.90 26,600 0 0 0
MAS
35
35
32.40 35 35 100 0 0 0
MBB
22.6
22.6
22.46 22.75 22.26 19,120,400 0 0 0
MBG
4.5
4.5
4.60 4.70 4.50 498,192 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.27 23.61 22.86 5,368,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 1,700 0 0 0
MCH
137.6
137.6
141.41 142.97 137.51 139,300 0 0 0
MCM
41.2
41.2
41.25 41.93 40.76 22,705 0 0 0
MCO
32
32
29.80 32 27.50 92,700 0 0 0
MCP
39
39
39 39 39 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.71 500 0 0 0
MDF
8.9
8.9
8.90 8.90 8.60 2,101 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
23.58 23.58 23.58 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.5
6.5
6.60 6.60 6.40 1,400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.60 8,700 0 0 0
MGG
28.6
28.6
30 34 28.60 1,300 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 1 0 0 0
MHC
9.8
9.8
9.17 9.80 9.11 451,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.8
16.8
16.80 17.13 16.71 101,700 0 0 0
MKP
28.5
28.5
28.55 28.55 28.45 2,600 0 0 0
MKV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
10.7
10.7
11.70 11.70 10.70 1,800 0 0 0
MML
27.9
27.9
28.50 28.50 27.90 8,500 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
18
18
17.80 18 17.60 432,200 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
14.3
14.3
14.88 14.88 14.30 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 1,121 0 0 0
MSB
11.3
11.3
11.31 11.38 11.23 8,452,900 0 0 0
MSH
41.5
41.5
40.60 41.80 40.30 232,300 0 0 0
MSN
78.7
78.7
77.50 79.40 77.20 5,975,700 0 0 0
MSR
15.4
15.4
15.40 15.60 15.30 169,700 0 0 0
MST
6.8
6.8
6.80 6.90 6.70 820,900 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 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
9.5
9.5
9.30 9.50 9 10,600 0 0 0
MTH
11.9
11.9
11.93 11.93 11.93 0 0 0 0
MTL
4.9
4.9
4.90 5.10 4.90 56,300 0 0 0
MTP
11.1
11.1
10.81 11.18 10.81 4,700 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.6
14.6
14.64 14.64 14.64 100 0 0 0
MVB
19.2
19.2
19.08 20.59 19.18 2,100 0 0 0
MVC
12.8
12.8
12.80 12.80 12.80 600 0 0 0
MVN
18.9
18.9
17.60 18.90 17.50 1,800 0 0 0
MWG
46.4
46.4
45.79 47.52 45.69 16,650,100 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 13.77 13.64 38,100 0 0 0
NAG
11.2
11.2
11.20 11.50 11.10 508,539 0 0 0
NAP
10.9
10.9
11.06 12.01 10.87 1,300 0 0 0
NAU
6.7
6.7
6.70 6.70 6.70 500 0 0 0
NAV
14.3
14.3
14.44 14.44 14.26 700 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23
23
23.55 23.55 23 191,200 0 0 0
NBC
11.6
11.6
11.65 11.65 11.46 57,776 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 15,700 0 0 0
NBP
12.9
12.9
12.70 13 12.60 1,600 0 0 0
NBT
14.1
14.1
14.13 14.13 14.13 100 0 0 0
NBW
22.9
22.9
22.93 22.93 22.93 0 0 0 0
NCG
11.9
11.9
12.30 12.30 11.90 23,684 0 0 0
NCS
24
24
23.90 24 23.50 20,200 0 0 0
NCT
86.6
86.6
86.57 86.76 86.19 4,500 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 101 0 0 0
NDC
164.2
164.2
164.22 164.22 164.22 1,100 0 0 0
NDN
11.5
11.5
11.50 11.60 11.40 333,200 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.60 6.60 6.50 501 0 0 0
NED
5.7
5.7
5.90 5.90 5.70 151,100 0 0 0
NEM
26
26
26 28.50 26 1,600 0 0 0
NET
78.2
78.2
76.51 78.88 77.75 2,000 0 0 0
NFC
13.1
13.1
11.91 13.09 13.09 100 0 0 0
NHA
17.8
17.8
18 18.35 17.40 485,500 0 0 0
NHC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
NHH
18.2
18.2
18.15 18.35 17.86 1,181,000 0 0 0
NHT
12.1
12.1
12.15 12.15 12.10 2,400 0 0 0
NJC
20.6
20.6
20.50 20.60 20.50 1,100 0 0 0
NKG
23.5
23.5
23.60 23.75 23.50 6,013,800 0 0 0
NLG
42.0
42.0
41.43 42.37 41.13 5,982,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.0
17.0
17.12 17.12 16.88 23,900 0 0 0
NNT
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NO1
9.3
9.3
9.29 9.50 9 238,600 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
4.9
4.9
5 5.10 4.90 450,523 0 0 0
NSC
73.1
73.1
73.10 73.59 72.91 4,600 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 5,200 0 0 0
NSL
18.6
18.6
18.56 18.56 18.56 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NT2
25.1
25.1
25.25 25.30 24.91 1,385,100 0 0 0
NTC
205.5
205.5
202 207 201.50 11,200 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
16.1
16.1
15.75 16.22 15.56 1,370,200 0 0 0
NTP
40.6
40.6
40.57 41.02 40.21 93,600 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 200 0 0 0
NTW
16.2
16.2
16.15 16.15 16.15 0 0 0 0
NUE
8.1
8.1
8.15 8.15 8.15 0 0 0 0
NVB
10.6
10.6
10.70 10.80 10.60 246,117 0 0 0
NVL
16.2
16.2
16.05 16.25 16 15,269,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.09 8.09 7.70 5,400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.50 14.60 14 8,600 0 0 0
OCB
12.2
12.2
12.08 12.25 11.96 2,251,500 0 0 0
OCH
6.8
6.8
6.80 6.80 6.70 33,000 0 0 0
ODE
44.7
44.7
45 45 44.60 23,100 0 0 0
OGC
6.8
6.8
7 7.05 6.80 739,200 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 613,500 0 0 0
ONE
5.6
5.6
5.80 5.80 5.30 14,900 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 21.74 4,300 0 0 0
ORS
15.0
15.0
14.87 14.96 14.78 3,778,000 0 0 0
PAC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.3
23.3
23.16 23.26 22.87 3,219,500 0 0 0
PAP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PAS
4.1
4.1
4.20 4.20 4.10 308,200 0 0 0
PAT
100.2
100.2
100.66 101.36 100.07 56,824 0 0 0
PBC
7.1
7.1
7.10 7.10 7 32,827 0 0 0
PBP
12
12
11.60 12.50 11.60 4,700 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
28.6
28.6
27.80 28.75 27.80 9,198,100 0 0 0
PCC
19.5
19.5
19.50 19.50 19.50 8,300 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 1,100 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 2,500 0 0 0
PCH
8.8
8.8
8.82 8.82 8.82 430 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
9.2
9.2
9.20 9.30 8.90 72,600 0 0 0
PDB
8.2
8.2
8.10 8.19 8.10 3,300 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PDN
106.9
106.9
112.80 117.70 106.91 10,200 0 0 0
PDR
24.8
24.8
24.75 25.03 24.57 8,383,700 0 0 0
PDV
9.2
9.2
9.23 9.23 9.15 7,000 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
27.0
27.0
25.90 27.45 25.85 2,023,100 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 61,700 0 0 0
PGB
19.5
19.5
19.60 19.60 19.30 13,510 0 0 0
PGC
13.4
13.4
13.47 13.47 13.38 4,100 0 0 0
PGD
35.5
35.5
35.37 35.46 35.37 2,500 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 100 0 0 0
PGN
7.1
7.1
7.10 7.20 6.90 500 0 0 0
PGS
28.0
28.0
27.85 28.03 27.10 38,300 0 0 0
PGT
4
4
4.20 4.30 3.80 37,100 0 0 0
PGV
21.9
21.9
21.80 22 21.80 45,200 0 0 0
PHC
6.5
6.5
6.50 6.56 6.47 107,800 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
21.64 22.04 21.15 13,500 0 0 0
PHR
60.3
60.3
58.80 61.80 58.20 1,026,500 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 12 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.6
15.6
15.51 15.61 15.61 300 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
6.2
6.2
6.54 6.90 6.11 14,900 0 0 0
PJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
PJT
9.4
9.4
9.72 9.72 9.40 64,500 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 3,000 0 0 0
PLC
30.2
30.2
30.09 30.38 29.99 145,010 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.27 5.29 5.12 99,000 0 0 0
PLX
35.0
35.0
34.60 35.17 34.60 880,100 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 1,100 0 0 0
PMC
73.6
73.6
75.01 75.01 73.62 100 0 0 0
PMG
9
9
8.90 9.50 9 200 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 500 0 0 0
PMP
11.9
11.9
11.62 11.90 11.81 400 0 0 0
PMS
26.7
26.7
26.75 26.84 26.65 4,600 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
8.89 8.89 8.29 300 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
98.41 99.21 96.92 1,340,200 0 0 0
PNP
18.6
18.6
18.61 18.61 18.61 700 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
12.8
12.8
12.80 12.80 12.50 4,300 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.5
8.5
8.40 8.49 8.30 10,200 0 0 0
POW
11.5
11.5
11.60 11.65 11.50 5,968,700 0 0 0
PPC
13.7
13.7
13.60 13.65 13.55 46,900 0 0 0
PPE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPH
24.8
24.8
24.54 24.83 24.64 22,700 0 0 0
PPP
17.0
17.0
17.06 17.06 16.45 1,400 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
25.32 25.32 24.65 6,700 0 0 0
PRE
17.7
17.7
17.67 17.67 17.67 300 0 0 0
PRT
10.9
10.9
10.80 11.10 10.80 17,600 0 0 0
PSB
5.7
5.7
5.80 5.80 4.90 24,100 0 0 0
PSC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PSD
14.4
14.4
14.20 14.50 14.10 29,900 0 0 0
PSE
10.4
10.4
10.50 10.50 10.40 1,000 0 0 0
PSH
7.6
7.6
7.70 7.70 7.60 749,200 0 0 0
PSI
9
9
9 9.10 8.80 268,300 0 0 0
PSL
11.4
11.4
11.91 11.91 11.41 700 0 0 0
PSN
10
10
10 10 10 500 0 0 0
PSP
8.9
8.9
9 9 8.50 98,800 0 0 0
PSW
7.6
7.6
7.53 7.63 7.53 6,100 0 0 0
PTB
62.0
62.0
59.66 62.22 59.26 1,109,000 0 0 0
PTC
5.9
5.9
5.90 5.93 5.80 25,000 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
35.6
35.6
34.60 35.60 34.50 3,300 0 0 0
PTL
4.0
4.0
4.05 4.11 4.01 103,100 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTT
7.2
7.2
7.20 7.20 7.20 1 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 4,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3.1
3.1
3 3.20 3 175,600 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.9
20.9
21 21.20 20.70 243,700 0 0 0
PVC
14.2
14.2
14.20 14.40 14 1,055,600 0 0 0
PVD
30.3
30.3
30.05 30.65 30.05 5,784,300 0 0 0
PVG
8.2
8.2
8.12 8.21 8.12 12,900 0 0 0
PVI
44.7
44.7
44.31 44.78 44.03 53,100 0 0 0
PVM
14.7
14.7
14.20 14.70 13.90 47,500 0 0 0
PVO
5.2
5.2
5.50 5.50 5.10 8,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36.3
36.3
36.30 36.60 36.10 5,275,700 0 0 0
PVT
24.1
24.1
24.14 24.45 23.91 2,075,900 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.60 3.90 3.60 6,800 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 2.90 2.80 15,300 0 0 0
PXL
14.3
14.3
13.90 14.60 13.90 572,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.2
4.2
4.20 4.30 4.10 69,600 0 0 0
PXT
3.6
3.6
3.60 3.70 3.60 49,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.3
9.3
9.30 9.34 9.15 370,900 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
7.3
7.3
7.30 7.30 7.30 3,008 0 0 0
QNP
32.6
32.6
32.69 32.69 32.59 4,200 0 0 0
QNS
44.6
44.6
44.45 44.92 44.16 459,500 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
24.8
24.8
24.77 24.77 24.77 500 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
14.90 14.90 14.80 89,700 0 0 0
RAL
121.9
121.9
121.26 123.29 120.58 9,200 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 4,200 0 0 0
RCC
17
17
17 17.50 17 11,400 0 0 0
RCL
11.6
11.6
11.30 11.60 11.30 24,800 0 0 0
RDP
8
8
8 8.06 7.90 246,400 0 0 0
REE
53.1
53.1
53.06 53.83 52.71 1,020,000 0 0 0
RIC
4.1
4.1
4.10 4.10 4 4,800 0 0 0
RTB
20
20
20 20 20 100 0 0 0
S4A
37.4
37.4
37.04 37.53 36.54 1,500 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
11.0
11.0
11.24 11.33 10.95 539,300 0 0 0
SAB
57.2
57.2
57.36 58.03 57.07 1,290,300 0 0 0
SAC
9
9
8.90 9 8.90 4,500 0 0 0
SAF
51.4
51.4
57.10 57.10 51.40 100 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.4
6.4
6.43 6.50 6.38 454,300 0 0 0
SAS
24.9
24.9
24.77 24.86 24.86 200 0 0 0
SAV
12.6
12.6
12.29 12.59 12.29 73,100 0 0 0
SB1
6.5
6.5
7.15 8.17 6.50 6,800 0 0 0
SBA
30.2
30.2
30.19 30.19 28.62 13,400 0 0 0
SBB
15.1
15.1
15.10 15.30 15.10 83,000 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 200 0 0 0
SBG
16.5
16.5
16.40 16.50 16.25 112,000 0 0 0
SBH
54
54
54 54 54 0 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 101 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
7.8
7.8
7.70 7.90 7.60 2,780,000 0 0 0
SBT
12.5
12.5
12.80 12.95 12.40 6,519,000 0 0 0
SBV
11.1
11.1
11.10 11.25 10.90 4,600 0 0 0
SC5
20.1
20.1
18.96 20.14 18.96 200 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 1,600 0 0 0
SCG
65.4
65.4
65.20 65.40 65.10 51,501 0 0 0
SCI
13.4
13.4
14.10 14.10 13.40 157,000 0 0 0
SCJ
4
4
3.90 4 3.90 2,100 0 0 0
SCL
33.3
33.3
31.80 33.30 31.60 476,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.20 7.25 7.13 1,810,600 0 0 0
SCS
76.9
76.9
76.93 77.41 76.73 168,300 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 5.20 200 0 0 0
SD3
5.8
5.8
5.80 5.80 5.80 8,200 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 6,600 0 0 0
SD6
3.7
3.7
3.70 3.80 3.60 5,600 0 0 0
SD9
9
9
9 9 9 10,400 0 0 0
SDA
6.2
6.2
6.20 6.30 6.20 37,600 0 0 0
SDC
8.4
8.4
8.39 8.39 8.39 100 0 0 0
SDD
2
2
2.10 2.10 2 6,300 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
24.2
24.2
26 26 24.20 1,000 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
32
32
31.60 32.90 31.80 7,900 0 0 0
SEB
45.8
45.8
45.75 45.75 45.75 0 0 0 0
SED
17.9
17.9
17.90 18.08 17.80 2,700 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
13.9
13.9
14.22 14.22 13.45 6,700 0 0 0
SFI
35.0
35.0
34.95 35.04 34.95 63,200 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 12.55 12.36 26,943 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
14
15 15 14 5,600 0 0 0
SGN
70.2
70.2
69.76 70.34 69.37 11,800 0 0 0
SGP
19.3
19.3
19.20 19.40 19.10 31,800 0 0 0
SGR
20.1
20.1
19.80 20.05 19.60 58,600 0 0 0
SGT
11.9
11.9
11.75 11.85 11.70 26,300 0 0 0
SHA
4.7
4.7
4.73 4.73 4.63 14,900 0 0 0
SHB
10.8
10.8
10.92 10.97 10.78 22,463,200 0 0 0
SHE
8.6
8.6
8.60 8.60 8.60 1,500 0 0 0
SHI
15
15
15 15 14.65 475,200 0 0 0
SHN
6.5
6.5
6.60 7.20 6.50 10,800 0 0 0
SHP
33.6
33.6
33.35 33.60 33 2,900 0 0 0
SHS
17.7
17.7
18 18.10 17.60 18,896,600 0 0 0
SID
13.4
13.4
13.30 13.40 13.40 100 0 0 0
SIG
5.4
5.4
6 6 5.40 300 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
15
14.90 15.05 14.90 37,200 0 0 0
SJE
20.6
20.6
21 21 20.50 12,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.9
12.9
13.70 13.70 12.90 300 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
74.7
74.7
74.80 75.10 73 159,800 0 0 0
SKG
13.7
13.7
13.74 13.92 13.64 238,800 0 0 0
SKH
28.8
28.8
29.10 29.10 28.80 5,203 0 0 0
SKV
44.8
44.8
44.99 44.99 44.80 1,800 0 0 0
SLS
150.6
150.6
149.70 151 149.70 11,643 0 0 0
SMA
10
10
9.75 10 9.07 6,200 0 0 0
SMB
33.6
33.6
33.49 33.58 33.49 62,400 0 0 0
SMC
12.4
12.4
11.55 12.35 11.55 1,511,200 0 0 0
SMN
12.7
12.7
12.62 12.72 12.62 6,700 0 0 0
SMT
5.7
5.7
5.70 5.70 5.50 21,100 0 0 0
SNZ
33.3
33.3
33.20 33.70 32.90 4,800 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
3.1
3.1
3.20 3.20 3 64,100 0 0 0
SPM
11.5
11.5
11.25 11.45 11.45 100 0 0 0
SPV
13.0
13.0
13.53 15.29 13.05 20,200 0 0 0
SQC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 171,928 0 0 0
SRB
2.1
2.1
2.30 2.30 2.10 5,100 0 0 0
SRC
27.9
27.9
27.32 28.59 27.81 15,000 0 0 0
SRF
9.8
9.8
9.19 9.79 8.73 116,700 0 0 0
SRT
6
6
6.10 6.10 6 600 0 0 0
SSB
19.9
19.9
19.92 19.97 19.66 1,474,600 0 0 0
SSC
30.9
30.9
30.86 30.86 30.86 300 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 9,835 0 0 0
SSH
66.8
66.8
66.70 66.90 66.40 54,900 0 0 0
SSI
36.3
36.3
36.35 36.60 36.05 21,926,800 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
11.2
11.2
10.45 11.15 10.50 1,090,800 0 0 0
STB
30.3
30.3
30.20 30.55 30.10 13,195,300 0 0 0
STC
17.4
17.4
18.10 18.10 17.30 59,300 0 0 0
STG
47.8
47.8
45.70 47.75 45.90 200 0 0 0
STH
11.6
11.6
11 12.90 11.50 28,000 0 0 0
STK
30.7
30.7
31.45 31.45 30.50 63,900 0 0 0
STP
9.4
9.4
9.62 9.62 9.17 2,100 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
27.9
27.9
27.96 27.96 27.86 100 0 0 0
SVD
2.5
2.5
2.40 2.50 2.40 6,000 0 0 0
SVG
4.8
4.8
4.90 4.90 4.80 200 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
3.90 3.90 3.90 0 0 0 0
SVT
10.1
10.1
10.06 10.06 10.06 500 0 0 0
SWC
26.8
26.8
26.80 26.80 26.80 100 0 0 0
SZB
40.3
40.3
37.97 40.72 38.54 30,600 0 0 0
SZC
43.8
43.8
42.11 44.35 42.01 3,833,100 0 0 0
SZE
11.9
11.9
12 12 11.90 5,902 0 0 0
SZG
31.4
31.4
31.41 31.41 31.41 100 0 0 0
SZL
41
41
40.10 41.50 39.40 6,100 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
14
14
14 14 14 40,700 0 0 0
TAL
19.6
19.6
19.43 19.62 19.43 28,800 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.15 37.15 37.15 3,800 0 0 0
TBD
62.1
62.1
62.10 62.10 62.10 139 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 9.04 8.84 98,500 0 0 0
TCB
20.0
20.0
19.59 20.03 19.44 8,497,100 0 0 0
TCD
7.1
7.1
6.86 7.05 6.72 3,837,700 0 0 0
TCH
12.8
12.8
12.80 12.90 12.65 6,520,400 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.2
36.2
35.57 36.19 35.53 15,900 0 0 0
TCM
40.8
40.8
40.91 40.95 40.18 846,600 0 0 0
TCO
10.1
10.1
9.40 10.05 9.36 43,400 0 0 0
TCR
3.7
3.7
3.70 3.94 3.70 3,200 0 0 0
TCT
25.8
25.8
25.40 25.75 25.40 32,500 0 0 0
TCW
27.0
27.0
27.08 27.08 26.24 2,800 0 0 0
TDB
37.2
37.2
37.19 37.38 37.19 4,701 0 0 0
TDC
9
9
9 9.10 8.95 357,100 0 0 0
TDF
18
18
18 18 18 0 0 0 0
TDG
3.9
3.9
3.88 3.89 3.65 161,600 0 0 0
TDH
4.1
4.1
4.07 4.10 4.02 304,500 0 0 0
TDM
43.9
43.9
43.90 43.90 43.15 1,900 0 0 0
TDN
10.1
10.1
9.94 10.11 9.94 99,700 0 0 0
TDP
30.7
30.7
30.73 30.73 30.23 115,300 0 0 0
TDS
8.5
8.5
8.46 8.46 8.46 2,100 0 0 0
TDT
7.2
7.2
7.20 7.20 7.10 46,600 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
9.1
9.1
9.20 9.20 9 73,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.3
9.3
9.70 9.70 9.30 30,000 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 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 9,900 0 0 0
THD
34.8
34.8
34.90 34.90 34.70 2,903 0 0 0
THG
36.1
36.1
36.05 36.48 35.88 72,700 0 0 0
THM
11.2
11.2
11.18 11.18 11.18 800 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 0 0 0 0
THS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
THT
11.8
11.8
11.76 11.76 11.67 8,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.3
23.3
23.27 23.37 23.18 10,200 0 0 0
TIE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TIG
12.6
12.6
12.50 12.70 12.40 1,612,777 0 0 0
TIN
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
TIP
27.5
27.5
26.48 27.86 26.28 981,200 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 24,700 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
7.20 7.30 7.10 126,407 0 0 0
TKU
11.9
11.9
11.80 11.90 11.90 100 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.3
5.3
5.25 5.26 5.22 168,100 0 0 0
TLG
46.1
46.1
45.87 46.06 45.57 90,100 0 0 0
TLH
8.3
8.3
8.06 8.28 8.02 1,216,000 0 0 0
TLI
6.8
6.8
6.90 6.90 6.80 500 0 0 0
TLP
7
7
7.30 7.30 7 3,100 0 0 0
TLT
12.5
12.5
13.01 13.01 12.52 500 0 0 0
TMB
57.7
57.7
56.83 57.80 56.83 17,602 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
47.9
47.9
47.96 47.96 47.86 200 0 0 0
TMP
72.8
72.8
72.90 72.90 70.40 800 0 0 0
TMS
54.3
54.3
54.45 54.45 54.25 1,100 0 0 0
TMT
14.3
14.3
14.20 14.30 14.15 700 0 0 0
TMW
17.6
17.6
16.94 17.61 16.94 3,400 0 0 0
TMX
7.9
7.9
7.95 7.95 7.95 0 0 0 0
TN1
11.9
11.9
11.89 11.89 11.89 100 0 0 0
TNA
6.0
6.0
6.12 6.16 6 43,600 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
20.5
20.5
19.89 20.62 19.70 2,782,800 0 0 0
TNH
20.1
20.1
19.87 20.33 19.68 403,200 0 0 0
TNI
2.8
2.8
2.80 2.84 2.77 166,600 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.4
5.4
5.50 5.60 5.41 292,500 0 0 0
TNW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TOS
41.3
41.3
41.48 41.48 41.29 5,200 0 0 0
TOT
17.0
17.0
17.11 17.11 15.47 2,100 0 0 0
TOW
17.0
17.0
15.66 17.04 15.66 400 0 0 0
TPB
18.0
18.0
18.00 18.20 17.95 7,979,800 0 0 0
TPC
5.8
5.8
5.60 5.79 5.21 1,200 0 0 0
TPH
11.7
11.7
11.72 11.72 11.72 0 0 0 0
TPP
10
10
9.90 10 10 900 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
80.0
80.0
81.94 81.94 79.99 500 0 0 0
TRC
38.4
38.4
37 38.50 35.25 10,100 0 0 0
TRS
24.4
24.4
24.37 24.37 24.37 30 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 200 0 0 0
TS3
4.5
4.5
4.90 4.90 4.40 103,100 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
53.0
53.0
50.66 53.83 50.66 32,300 0 0 0
TSC
3.6
3.6
3.66 3.67 3.61 704,600 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 0 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
8.06 8.20 8 348,500 0 0 0
TTC
12
12
11.20 12 12 100 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
4.55 4.60 4.50 2,133,800 0 0 0
TTH
4.7
4.7
4.70 4.80 4.60 700,900 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 8.25 8.16 25,000 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 500 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.6
33.6
35 35 33.60 500 0 0 0
TUG
17.0
17.0
17.01 17.01 17.01 0 0 0 0
TV1
22.5
22.5
23.20 23.20 22.51 15,800 0 0 0
TV2
39.5
39.5
39.50 40 39.05 448,300 0 0 0
TV3
12.3
12.3
12.30 12.50 12.30 15,700 0 0 0
TV4
13.7
13.7
13.60 13.80 13.70 400 0 0 0
TV6
3.4
3.4
3.20 3.40 3.10 19,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.6
7.6
7.51 7.65 7.45 502,600 0 0 0
TVC
8.3
8.3
8.30 8.40 8.20 411,500 0 0 0
TVD
13.0
13.0
13.01 13.11 12.92 43,500 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
6.2
6.2
6.30 6.30 6.20 125,249 0 0 0
TVS
22
22
22.09 22.41 21.91 118,700 0 0 0
TVT
15.6
15.6
15.77 15.77 15.58 2,100 0 0 0
TW3
13.1
13.1
12.98 13.08 12.98 400 0 0 0
TXM
4
4
3.90 4 3.90 900 0 0 0
TYA
9.8
9.8
9.76 9.76 9.76 1,500 0 0 0
UCT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
UDJ
9.9
9.9
9.80 9.90 9.70 18,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
37.2
37.2
37.30 37.30 36.60 2,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.4
7.4
8 8 7.30 5,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 1,100 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
6.9
6.9
6.70 7 6.70 5,000 0 0 0
VAB
8.2
8.2
8.10 8.20 8.10 168,616 0 0 0
VAF
13.3
13.3
13.18 13.37 13.08 7,900 0 0 0
VAV
39.3
39.3
39.33 39.33 39.33 0 0 0 0
VBB
10.1
10.1
10.20 10.20 10.10 1,207 0 0 0
VBC
18.8
18.8
18.83 18.83 18.83 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VC2
10.8
10.8
11 11 10.60 265,402 0 0 0
VC3
25.4
25.4
25.18 25.63 24.91 623,700 0 0 0
VC6
12.4
12.4
12.61 12.61 11.64 400 0 0 0
VC7
11.5
11.5
11.70 11.90 11.50 504,200 0 0 0
VC9
4.5
4.5
5 5 4.50 113,700 0 0 0
VCA
9.5
9.5
9.19 9.58 9.51 3,400 0 0 0
VCB
94.4
94.4
94.10 94.90 94 1,107,000 0 0 0
VCC
10.9
10.9
11.13 11.51 10.74 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.6
191.6
191.50 191.60 191.60 100 0 0 0
VCG
21.4
21.4
21.38 21.61 21.34 4,649,600 0 0 0
VCI
36.8
36.8
36.33 37.02 36.29 7,382,900 0 0 0
VCM
13.5
13.5
15 15 13.50 800 0 0 0
VCP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VCR
23.2
23.2
23.40 23.50 23.20 8,700 0 0 0
VCS
66.9
66.9
67.36 68.92 66.87 267,219 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
32
32
32 32 32 2,000 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 2,700 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 14.20 101 0 0 0
VDN
14.6
14.6
14.65 14.65 14.65 0 0 0 0
VDP
32.1
32.1
34.38 34.38 32.13 700 0 0 0
VDS
18.2
18.2
18.07 18.39 17.76 1,271,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.1
3.1
3.40 3.40 3.10 300 0 0 0
VE3
10
10
10 10 10 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 10,100 0 0 0
VEA
36
36
36.10 36.10 35.90 568,800 0 0 0
VEC
8.8
8.8
8.90 9 8.80 4,800 0 0 0
VEF
158
158
154 160 154.70 19,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.4
30.4
30.46 30.66 30.36 4,600 0 0 0
VFC
86.1
86.1
86.13 86.13 86.13 0 0 0 0
VFG
53.7
53.7
54.58 54.58 53.70 20,700 0 0 0
VFR
13
13
13 13 13 289 0 0 0
VGC
55.2
55.2
54.40 55.70 54.10 1,361,600 0 0 0
VGG
34.8
34.8
34.75 34.84 34.19 800 0 0 0
VGI
39.6
39.6
38.50 40.70 38.50 2,983,466 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
27.3
27.3
24.96 27.31 27.31 100 0 0 0
VGR
38.9
38.9
38.94 38.94 38.94 200 0 0 0
VGS
23.2
23.2
23.33 23.81 23.24 1,096,200 0 0 0
VGT
12.3
12.3
12.07 12.27 12.07 242,067 0 0 0
VGV
28.8
28.8
28.50 29 28.50 2,500 0 0 0
VHC
74.9
74.9
74.80 76.40 73.20 940,500 0 0 0
VHD
13
13
13 13 13 0 0 0 0
VHE
3
3
3 3 2.90 33,200 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 2.60 564,600 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
12.8
12.8
13.80 13.80 12.80 300 0 0 0
VHM
42.7
42.7
42.55 42.90 42.35 4,756,200 0 0 0
VIB
17.7
17.7
17.68 17.76 17.60 3,515,100 0 0 0
VIC
44.2
44.2
44.35 44.60 44.05 2,836,600 0 0 0
VID
5.2
5.2
5.15 5.22 5.15 21,600 0 0 0
VIE
5
5
5 5 5 100 0 0 0
VIF
15.5
15.5
15.91 15.91 15.53 900 0 0 0
VIG
8.4
8.4
8.30 8.40 8.10 872,900 0 0 0
VIH
8.1
8.1
8.11 8.11 8.11 0 0 0 0
VIN
20.4
20.4
20.44 20.44 20.44 10 0 0 0
VIP
10.5
10.5
10.46 10.46 10.37 182,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VIW
10.2
10.2
10.20 10.20 10.20 3,800 0 0 0
VIX
15.8
15.8
16.27 16.27 15.69 34,312,900 0 0 0
VJC
102.5
102.5
103 103.50 102 658,700 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
33.7
33.7
33.61 33.99 33.41 57,200 0 0 0
VLC
16.8
16.8
16.70 16.90 16.60 137,700 0 0 0
VLG
5.6
5.6
5.60 5.60 5.60 13,900 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
7.64 7.64 7.45 18,700 0 0 0
VMD
17.2
17.2
17.25 17.40 17.10 1,600 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 3,900 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
16.3
16.3
20 21.60 16.30 2,000 0 0 0
VNA
12.2
12.2
12.18 12.35 12.18 18,400 0 0 0
VNB
14
14
13.90 14.50 13.80 607,800 0 0 0
VNC
42.1
42.1
42.07 42.07 42.07 100 0 0 0
VND
19.2
19.2
19.45 19.50 19.16 32,716,900 0 0 0
VNE
6.2
6.2
6.21 6.25 6.15 244,100 0 0 0
VNF
7.8
7.8
7.80 7.80 7.42 10,088 0 0 0
VNG
9
9
9.02 9.10 9 1,500 0 0 0
VNH
3.2
3.2
2.80 3.20 2.80 937,900 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.77 13.77 13.58 10,000 0 0 0
VNM
69.1
69.1
69.40 69.70 69.11 3,844,000 0 0 0
VNP
12.5
12.5
12.20 12.50 12.20 1,000 0 0 0
VNR
23.1
23.1
23.07 23.17 22.69 21,800 0 0 0
VNS
11.5
11.5
11.42 11.51 11.42 24,100 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 0 0 0 0
VNZ
572
572
579.90 580 572 4,671 0 0 0
VOC
19.2
19.2
19.18 19.18 18.89 11,900 0 0 0
VOS
11.9
11.9
11.65 12.05 11.60 1,933,100 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.6
17.6
17.61 17.80 17.57 10,959,400 0 0 0
VPD
24.0
24.0
24.02 24.02 23.83 17,000 0 0 0
VPG
15.2
15.2
15.38 15.48 15 1,243,300 0 0 0
VPH
7.5
7.5
7.66 7.80 7.13 297,100 0 0 0
VPI
48.5
48.5
48.08 48.58 46.92 1,411,000 0 0 0
VPR
15.2
15.2
15.16 15.16 15.16 0 0 0 0
VPS
9.2
9.2
9.11 9.17 8.76 1,100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
11.3
11.3
11.25 11.25 11.25 142,500 0 0 0
VRE
25.2
25.2
24.50 25.25 24.45 10,111,700 0 0 0
VRG
33.5
33.5
30.30 34.62 29.83 212,800 0 0 0
VSA
20.4
20.4
20.24 20.42 20.24 11,418 0 0 0
VSC
20.1
20.1
19.72 20.33 19.63 4,275,700 0 0 0
VSE
6.3
6.3
6.20 6.40 6.20 5,400 0 0 0
VSF
34.5
34.5
34.50 34.60 34.50 900 0 0 0
VSH
50
50
50 50.50 49.80 6,100 0 0 0
VSI
16.9
16.9
17.68 17.68 16.87 300 0 0 0
VSM
17.3
17.3
17.27 17.27 17.27 0 0 0 0
VSN
19.4
19.4
19.22 19.42 18.74 3,501 0 0 0
VTA
3.3
3.3
3.60 3.70 3.20 8,700 0 0 0
VTB
10.5
10.5
10.40 10.45 10.35 400 0 0 0
VTC
10.0
10.0
9.23 10.07 9.13 22,939 0 0 0
VTD
8
8
7.90 8 7.90 7,013 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
9.1
9.1
8.50 9.10 9.10 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.4
3.4
3.60 3.70 3.40 1,300 0 0 0
VTK
48.5
48.5
44.27 48.51 44.27 146,259 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.9
9.9
9.68 10.01 9.68 260,300 0 0 0
VTP
78.4
78.4
78.40 78.40 78.40 722,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.2
24.2
23.80 24.40 23.40 126,968 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
5.8
5.8
5.30 5.80 4.90 680,200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.59 7.14 275,200 0 0 0
VUA
20
20
19.20 20.10 19.20 3,900 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19 700 0 0 0
VW3
9.3
9.3
9.24 11.11 9.24 3,000 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
197.54 197.54 197.54 0 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 27,700 0 0 0
WTC
13.1
13.1
13 13.10 13.10 500 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 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.10 13,407 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
8.59 8.59 8.59 100 0 0 0
YEG
10.5
10.5
10.40 10.50 10.25 1,496,400 0 0 0
^BB
256.8
256.8
251.96 258.29 251.41 1,580,893 0 0 0
^BDS
924.0
924.0
920.24 931.90 913.63 5,199,850 0 0 0
^BH
1,152.7
1,152.7
1,150.27 1,156.27 1,140.17 450,986 0 0 0
^BL
2,465.9
2,465.9
2,438.83 2,516.21 2,423.86 10,821,099 0 0 0
^CAOSU
280.9
280.9
274.48 286.21 271.25 1,486,231 0 0 0
^CBTS
2,036.4
2,036.4
2,033.77 2,068.55 1,995.63 1,252,847 0 0 0
^CK
1,513.0
1,513.0
1,515.43 1,532.81 1,496.47 14,501,441 0 0 0
^CNTT
4,645.9
4,645.9
4,547.30 4,712.60 4,540.34 2,575,767 0 0 0
^CSSK
1,989.0
1,989.0
1,989.86 2,017.30 1,968.29 110,928 0 0 0
^DAUKHI
648.3
648.3
648.22 654.71 645.52 2,518,497 0 0 0
^DNP
722.8
722.8
724.31 724.31 713.02 2,386,104 0 0 0
^DUOCPHAM
3,875.8
3,875.8
3,861.79 3,930.68 3,836.38 1,142,400 0 0 0
^DVLTAUGT
113
113
113.69 114.03 111.52 21,335 0 0 0
^DVTVHT
840.6
840.6
841.61 850.85 833.90 329,118 0 0 0
^GELEX
1,165.7
1,165.7
1,159 1,182.75 1,148.11 8,315,763 0 0 0
^GIAODUC
1,009.7
1,009.7
1,007.63 1,029.55 997.46 206,765 0 0 0
^HASTC
233.9
233.9
233.84 234.81 233.61 71,677,700 0 0 0
^HK
767.9
767.9
753.18 776.90 741.71 814,151 0 0 0
^KK
718.3
718.3
715.29 727.65 712.66 4,474,976 0 0 0
^LARGECAP
2,105.2
2,105.2
2,086.47 2,123.58 2,073.49 5,432,813 0 0 0
^LOUIS
405.3
405.3
408.36 410.77 396.10 341,252 0 0 0
^MIDCAP
824.7
824.7
823.21 834.03 816.03 7,112,145 0 0 0
^NANGLUONG
1,110.9
1,110.9
1,112.35 1,115.72 1,101.25 1,631,373 0 0 0
^NH
1,696.4
1,696.4
1,682.23 1,704.83 1,674.44 6,053,236 0 0 0
^NHUA
1,148.0
1,148.0
1,133.38 1,154.30 1,128.51 651,453 0 0 0
^NLN
90.0
90.0
89.78 91.24 88.77 6,846,406 0 0 0
^PHANBON
3,266.4
3,266.4
3,265.72 3,316.49 3,240.82 2,917,629 0 0 0
^SMALLCAP
860.8
860.8
863.55 878.68 847.85 2,846,903 0 0 0
^SPCS
767.5
767.5
765.01 802.08 755.47 1,572,087 0 0 0
^SXHGD
681.0
681.0
675.43 686.33 664.94 945,419 0 0 0
^SXNHC
2,046.8
2,046.8
1,969.32 2,060.15 1,960.98 6,217,847 0 0 0
^SXPT
1,473.2
1,473.2
1,468.20 1,483.06 1,449.46 989,478 0 0 0
^SXTBMM
195.9
195.9
193.77 197.05 192.03 480,698 0 0 0
^TBD
1,161.6
1,161.6
1,159.82 1,175.65 1,151.60 6,038,116 0 0 0
^TCK
175.0
175.0
176.53 178.38 174.06 562,854 0 0 0
^THEP
2,805.5
2,805.5
2,783.57 2,825.59 2,773.11 27,016,212 0 0 0
^TI
902.4
902.4
901.27 909.46 896.77 1,516,334 0 0 0
^TPDU
2,018.5
2,018.5
2,015.17 2,038.84 2,004.51 3,886,331 0 0 0
^UPCOM
90.8
90.8
90.66 90.94 90.64 37,300,407 0 0 0
^VLXD
3,498.6
3,498.6
3,473.03 3,527.52 3,460.23 25,068,758 0 0 0
^VN30
1,242.2
1,242.2
1,234.35 1,244.95 1,232.40 231,977,300 0 0 0
^VNINDEX
1,245
1,245
1,235.40 1,248.33 1,233.14 792,213,293 0 0 0
^VTKB
648.7
648.7
645.94 657.77 638.71 1,113,784 0 0 0
^XD
991.2
991.2
994.21 1,006.15 982.18 2,648,161 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |