DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/03/2024

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 18/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.47 36.47 36.47 1 0 0 0
AAA
10.5
10.5
10.80 10.90 10.25 5,276,800 0 0 0
AAH
16.7
16.7
17 17 16.30 129,801 0 0 0
AAM
9.0
9.0
9.17 9.17 9.01 8,400 0 0 0
AAS
8.9
8.9
9.10 9.30 8.60 2,810,012 0 0 0
AAT
5.2
5.2
5.30 5.30 5.17 310,300 0 0 0
AAV
3.8
3.8
3.80 3.90 3.70 422,011 0 0 0
ABB
7.9
7.9
8.20 8.20 7.90 1,931,497 0 0 0
ABC
12.3
12.3
13.42 13.42 12.27 4,500 0 0 0
ABI
24.3
24.3
24.46 24.56 23.98 63,500 0 0 0
ABR
11.4
11.4
11.33 11.68 11.29 2,200 0 0 0
ABS
5.7
5.7
5.78 5.83 5.60 918,900 0 0 0
ABT
36.0
36.0
36.00 36.24 36.00 11,400 0 0 0
ABW
10.9
10.9
11.50 11.50 10.60 564,119 0 0 0
ACB
22.6
22.6
22.97 22.97 22.43 14,119,300 0 0 0
ACC
12.7
12.7
12.70 12.80 12.50 82,600 0 0 0
ACE
33.3
33.3
34.24 34.43 33.31 15,900 0 0 0
ACL
12.9
12.9
12.90 13 12.40 41,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8
8
8 8 8 0 0 0 0
ACV
86.6
86.6
89.40 93 85 461,400 0 0 0
ADC
18.5
18.5
18.19 19.40 18.19 5,300 0 0 0
ADG
19.1
19.1
19.70 19.70 19.05 400 0 0 0
ADS
12.4
12.4
13.01 13.01 12.14 1,374,800 0 0 0
AFX
8.5
8.5
8.70 8.80 8.50 120,100 0 0 0
AG1
9.2
9.2
9.06 9.36 9.06 1,300 0 0 0
AGG
17.6
17.6
17.84 17.96 17.20 1,145,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
28.6
28.6
26.79 28.57 26.79 1,100 0 0 0
AGR
20.2
20.2
21.50 21.65 20 6,763,800 0 0 0
AIC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ALT
14.4
14.4
13.80 14.40 13.40 1,500 0 0 0
ALV
4.3
4.3
3.90 4.30 3.90 65,890 0 0 0
AMC
15.8
15.8
17.05 17.05 15.84 2,700 0 0 0
AME
8.2
8.2
7.70 8.20 8.20 100 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
9.9
9.9
9.81 10.20 9.62 82,000 0 0 0
AMV
3.9
3.9
3.90 3.90 3.70 2,271,120 0 0 0
ANT
10.4
10.4
10.30 10.70 10 22,855 0 0 0
ANV
33.9
33.9
35.10 35.85 32.65 4,107,000 0 0 0
APF
50.9
50.9
50.90 50.98 50.58 1,700 0 0 0
APG
15.2
15.2
15.40 15.70 14.60 543,600 0 0 0
APH
7.9
7.9
8.07 8.15 7.85 1,162,100 0 0 0
API
5.2
5.2
5.10 5.30 5 528,622 0 0 0
APP
5.2
5.2
4.30 5.20 4.30 6,779 0 0 0
APS
6.6
6.6
6.70 6.80 6.30 1,684,604 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.7
21.7
22 22 20.60 2,600 0 0 0
ASM
10.3
10.3
10.59 10.82 10.05 6,827,800 0 0 0
ASP
4.8
4.8
5 5 4.82 132,100 0 0 0
AST
55.8
55.8
56.37 56.37 55.79 41,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AVC
58.3
58.3
58.50 59 58.30 3,543 0 0 0
BAB
12.4
12.4
12.40 12.60 12.30 6,300 0 0 0
BAF
20.0
20.0
19.84 20.29 18.88 8,079,800 0 0 0
BAL
8
8
7.90 8 7.90 2,200 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 1,200 0 0 0
BBC
52.2
52.2
52.79 52.79 49.20 400 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.6
7.6
8.10 8.10 7.50 3,300 0 0 0
BCA
21
21
22.60 22.60 19.30 201,934 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.70 9.90 9.30 422,504 0 0 0
BCE
5.9
5.9
6 6 5.65 63,300 0 0 0
BCF
27.6
27.6
27.44 27.72 27.63 2,100 0 0 0
BCG
7.8
7.8
7.75 7.99 7.56 14,529,500 0 0 0
BCM
64.6
64.6
67.50 68.10 63 2,083,300 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
11
11
11 11 11 100 0 0 0
BCR
5.6
5.6
5.53 5.73 5.44 2,040,760 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 4,600 0 0 0
BDG
29.0
29.0
29.16 29.16 28.50 12,500 0 0 0
BDT
13.5
13.5
14.10 14.10 13.30 43,000 0 0 0
BDW
25.6
25.6
25.64 25.64 25.64 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
28.2
28.2
30.26 31.31 28.18 991,200 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 2,100 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BHN
36.9
36.9
37.47 37.52 36.56 8,300 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 4 0 0 0
BIC
27.0
27.0
27.09 27.09 26.56 54,100 0 0 0
BID
52
52
52.20 52.80 49.90 1,481,000 0 0 0
BIG
7.8
7.8
7.90 8 7.60 102,900 0 0 0
BKC
7.2
7.2
7.20 7.20 7.10 2,000 0 0 0
BKG
4.2
4.2
4.27 4.40 4.18 878,600 0 0 0
BLI
10.9
10.9
11 11 10.80 300 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 250 0 0 0
BMC
17.9
17.9
18.17 18.31 17.80 64,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
11.4
11.4
12.40 14.40 10.80 37,500 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.3
23.3
23.99 23.99 22.96 342,900 0 0 0
BMJ
11.3
11.3
11.30 11.30 11.30 1 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
103.5
103.5
107.88 108.64 101.52 328,900 0 0 0
BMS
10.8
10.8
11.45 11.55 10.36 536,100 0 0 0
BMV
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BNA
10.8
10.8
11 11.10 10.50 223,840 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 2.80 1,108,500 0 0 0
BPC
8.3
8.3
9.21 9.21 8.33 300 0 0 0
BQB
4.6
4.6
4.20 4.60 4.20 57,800 0 0 0
BRC
12.6
12.6
13.13 13.13 12.62 6,200 0 0 0
BRR
20.2
20.2
18.30 20.23 18.30 5,936 0 0 0
BRS
18.4
18.4
18.45 18.45 18.45 1,182 0 0 0
BSA
21.2
21.2
21 21.30 21.20 600 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
10.3
10.3
10.70 10.70 10 14,500 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
52.7
52.7
55.45 55.91 51.64 1,629,700 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
10.8
10.8
10.82 10.82 10.82 0 0 0 0
BSQ
17.4
17.4
17.82 17.82 17.35 2,200 0 0 0
BSR
18.8
18.8
19.40 19.50 18.40 9,552,625 0 0 0
BST
15.5
15.5
15.40 15.50 15.50 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
19.7
19.7
19.68 19.68 19.68 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
BTN
2.9
2.9
3 3 2.80 24,500 0 0 0
BTP
15.5
15.5
16.65 16.65 15.50 331,600 0 0 0
BTS
5.6
5.6
5.60 5.70 5.50 79,900 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11.5
11.5
11.90 11.90 11.50 322 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.8
9.8
9.91 10 9.55 474,491 0 0 0
BVG
2.5
2.5
2.50 2.60 2.40 25,800 0 0 0
BVH
42
42
43.10 43.40 41.50 900,900 0 0 0
BVL
11.7
11.7
11.78 11.78 11.68 3,000 0 0 0
BVN
14.4
14.4
19.30 19.30 14.30 11,401 0 0 0
BVS
30.7
30.7
32.70 32.80 29.80 1,274,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.2
37.2
38.51 38.60 37.19 400,100 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 0 0 0 0
BXH
17.5
17.5
15.94 17.51 17.51 100 0 0 0
C21
13.1
13.1
13.10 13.10 13.10 100 0 0 0
C32
18.2
18.2
18.20 18.20 17.80 53,000 0 0 0
C47
6.7
6.7
6.74 6.74 6.64 144,600 0 0 0
C4G
11.3
11.3
11.40 11.60 11 1,891,351 0 0 0
C69
7.4
7.4
7.40 7.60 7.20 988,207 0 0 0
C92
3.5
3.5
3.30 3.50 3.40 3,600 0 0 0
CAB
10.6
10.6
10.71 10.71 10.61 600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.36 7.36 7.17 1,500 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
68.8
68.8
64.27 70.70 64.30 257,100 0 0 0
CAR
22.5
22.5
22.70 22.70 22.50 2,100 0 0 0
CAT
16.7
16.7
17.19 17.94 16.72 10,300 0 0 0
CAV
68.2
68.2
69.22 70.07 68.09 8,300 0 0 0
CBI
7.4
7.4
7 7.70 7 9,400 0 0 0
CBS
29.3
29.3
30.30 30.30 29.30 7,900 0 0 0
CC1
14.7
14.7
15.10 15.30 14.50 32,900 0 0 0
CC4
15
15
15 15 15 300 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
22.4
22.4
22.40 22.40 22.40 100 0 0 0
CCL
8.8
8.8
8.80 8.99 8.68 338,900 0 0 0
CCM
29.9
29.9
33.82 33.82 29.92 701 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
11.8
11.8
11.78 11.78 11.78 0 0 0 0
CCT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.15 20.15 19.85 520,400 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
27.2
27.2
27.20 27.20 26.34 30,500 0 0 0
CDP
11.3
11.3
11.31 12.27 11.31 2,600 0 0 0
CDR
5.9
5.9
6 6 5.90 7,800 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 5.20 5 428,700 0 0 0
CEO
21.8
21.8
21.05 22.67 20.95 35,310,322 0 0 0
CET
8.1
8.1
8 8.70 7.20 119,300 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3.2
3.2
3 3.40 2.90 9,900 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
28.07 28.07 27.88 20,200 0 0 0
CHS
10.0
10.0
10.04 10.04 10.04 0 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
11
11
11.10 11.10 10.60 1,814 0 0 0
CID
9.0
9.0
9.32 9.32 9.04 200 0 0 0
CIG
5.9
5.9
6 6.02 5.90 165,800 0 0 0
CII
18.6
18.6
18.12 18.75 17.73 24,519,300 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 100 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
24.7
24.7
25.50 25.50 24.70 3,600 0 0 0
CKG
22.3
22.3
22.90 23.05 22 161,900 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
38.5
38.5
38.95 39.81 37.10 10,900 0 0 0
CLH
24.2
24.2
24.80 24.80 24.24 15,500 0 0 0
CLL
37.9
37.9
39.00 39.00 36.74 4,400 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 300 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 14.24 13.66 225,216 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CMD
17.6
17.6
17.69 17.69 17.40 2,300 0 0 0
CMF
205.4
205.4
195.65 205.44 195.65 5,702 0 0 0
CMG
41.0
41.0
41.45 41.45 39.70 205,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.8
6.8
6.70 6.80 6.10 55,440 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
17
17
18.80 18.80 17 705,000 0 0 0
CMT
20.5
20.5
22.31 22.31 20.53 1,400 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.7
8.7
9 9.15 8.50 1,307,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29.40 29.40 29 1,600 0 0 0
CNG
32
32
33.15 33.20 31 992,900 0 0 0
CNT
16.0
16.0
16.28 16.52 15.49 11,101 0 0 0
COM
35.5
35.5
33.30 35.60 35.45 600 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CPC
15.2
15.2
15.16 15.34 15.16 1,200 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
9.9
9.9
9.93 9.93 9.93 0 0 0 0
CRC
6.7
6.7
6.82 6.82 6.63 112,000 0 0 0
CRE
8.7
8.7
8.70 8.92 8.40 822,800 0 0 0
CSC
26.7
26.7
26 27.83 25.83 226,144 0 0 0
CSI
33.3
33.3
34.60 35 32.50 45,800 0 0 0
CSM
14.5
14.5
14.45 14.74 13.47 93,200 0 0 0
CST
20.0
20.0
20.13 20.13 19.40 90,210 0 0 0
CSV
21.6
21.6
23.20 23.32 21.60 2,049,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTB
21.5
21.5
21.47 21.47 21.47 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.6
71.6
77 77.60 71.60 5,901,200 0 0 0
CTF
29.4
29.4
29.50 29.50 29.25 106,200 0 0 0
CTG
33.3
33.3
34.75 35 32.35 11,387,200 0 0 0
CTI
15.5
15.5
15.80 15.90 14.75 664,000 0 0 0
CTP
3.3
3.3
3.60 3.60 3.30 436,800 0 0 0
CTR
115.7
115.7
118.50 120 110.50 1,065,900 0 0 0
CTS
36
36
38 38.40 35.35 4,205,400 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
18.9
18.9
18.88 18.88 18.88 0 0 0 0
CVN
3.4
3.4
3.50 3.50 3.20 721,430 0 0 0
CVT
28.5
28.5
28.25 28.95 28.20 1,400 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.2
12.2
12.20 12.20 12.20 800 0 0 0
D17
39.7
39.7
39.66 39.66 39.66 0 0 0 0
D2D
36.0
36.0
36 36.10 35 37,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.7
16.7
16.94 17.43 16.75 10,600 0 0 0
DAE
13.5
13.5
13.26 13.54 13.36 4,500 0 0 0
DAG
3.1
3.1
3.17 3.20 3.12 439,700 0 0 0
DAH
4.2
4.2
4.23 4.23 4.13 311,800 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 100 0 0 0
DAS
14.9
14.9
12.97 14.88 12.97 200 0 0 0
DAT
9.5
9.5
9.09 9.50 8.51 900 0 0 0
DBC
26.3
26.3
27.10 27.36 25.21 16,271,800 0 0 0
DBD
45.3
45.3
45.60 45.92 45.20 389,900 0 0 0
DBM
26.4
26.4
25.57 25.57 25.57 2 0 0 0
DBT
10.7
10.7
10.61 10.88 10.53 19,000 0 0 0
DC1
6.5
6.5
6.80 6.80 6.50 1,100 0 0 0
DC2
4.9
4.9
5.20 5.20 4.90 4,200 0 0 0
DC4
10.0
10.0
9.95 10.23 9.55 314,400 0 0 0
DCF
42
42
42 42 42 500 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.3
24.3
24.25 24.70 24 32,900 0 0 0
DCM
32.4
32.4
33.69 33.98 31.79 9,159,700 0 0 0
DCR
5.9
5.9
6 6 5.90 1,400 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5
5
5.10 5.20 5 811,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 1,696 0 0 0
DDV
12.8
12.8
13.30 13.30 12.04 4,125,600 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 100 0 0 0
DFF
10
10
8.90 10.30 8.90 11,500 0 0 0
DGC
118.2
118.2
127 127.50 118.20 13,268,600 0 0 0
DGT
5.3
5.3
5.40 5.40 5.10 486,300 0 0 0
DGW
49.7
49.7
52.64 53.02 48.98 7,967,800 0 0 0
DHA
46.9
46.9
47.73 48.59 46.77 192,500 0 0 0
DHC
42.7
42.7
44.85 45.10 42.12 646,600 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 10 0 0 0
DHG
110.2
110.2
104.00 111.03 105.88 97,400 0 0 0
DHM
9.6
9.6
9.60 9.75 9.28 54,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
25.6
25.6
25.40 25.70 24.60 137,500 0 0 0
DID
4.2
4.2
4.20 4.30 4.10 49,000 0 0 0
DIG
30.5
30.5
28.50 30.45 28.80 78,932,200 0 0 0
DIH
20.8
20.8
21.39 21.39 20.70 4,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.50 4.60 4.30 458,584 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.35 2.38 2.28 2,909,100 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
62.7
62.7
61.23 65.47 60.75 9,000 0 0 0
DMN
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DMS
9
9
9 9 9 100 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 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
20.8
20.8
21.20 21.20 20.50 2,300 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 900 0 0 0
DOC
8.4
8.4
8.62 8.62 8.43 800 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
33.7
33.7
34.25 34.25 33.48 5,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.8
70.8
71.13 71.80 70.65 24,400 0 0 0
DPG
43.9
43.9
41.04 43.89 41.77 4,566,700 0 0 0
DPH
52.8
52.8
52.80 52.80 52.80 0 0 0 0
DPM
32.9
32.9
34.49 34.78 32.22 7,123,800 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.5
39.5
40.60 40.95 37.80 2,405,100 0 0 0
DQC
15.5
15.5
15.65 15.70 15.30 99,100 0 0 0
DRC
32.2
32.2
33.57 33.81 31.26 2,236,500 0 0 0
DRG
9
9
8.80 9 8.80 78,035 0 0 0
DRH
4.8
4.8
4.73 4.90 4.65 1,678,200 0 0 0
DRI
11.0
11.0
10.22 11.20 10.03 2,340,300 0 0 0
DRL
62.1
62.1
62.28 62.28 61.81 10,300 0 0 0
DS3
5
5
4.90 5 4.80 12,700 0 0 0
DSC
25
25
24.90 25.40 24 507,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 23 0 0 0
DSN
55.8
55.8
56.10 56.70 55.30 21,700 0 0 0
DSP
11
11
10.40 11.10 10.60 1,000 0 0 0
DST
4.1
4.1
4.10 4.20 4 129,313 0 0 0
DTA
5
5
5.10 5.14 4.81 57,600 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.5
4.5
4.40 4.60 4.10 22,600 0 0 0
DTD
25.2
25.2
26.96 27.13 24.43 2,784,000 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
3.3
3.3
3.30 3.30 3.10 106,500 0 0 0
DTK
10.7
10.7
10.56 11.14 9.88 800 0 0 0
DTL
14.5
14.5
14.65 14.65 14.50 1,200 0 0 0
DTP
121.0
121.0
121.04 121.04 121.04 110 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 100 0 0 0
DTV
34.7
34.7
34.66 34.66 34.66 400 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.20 3.20 3 404,005 0 0 0
DVM
9.6
9.6
9.50 9.58 9.42 742,390 0 0 0
DVN
18.1
18.1
18.21 18.30 18.01 57,700 0 0 0
DVP
68.5
68.5
68.39 69.90 66.59 26,500 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 8,000 0 0 0
DXG
19
19
18.30 19.30 18.20 36,188,500 0 0 0
DXL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DXP
13.1
13.1
13.89 13.99 12.92 797,400 0 0 0
DXS
7.2
7.2
7.02 7.29 6.97 3,858,300 0 0 0
DXV
3.7
3.7
3.85 3.85 3.74 23,600 0 0 0
E12
5
5
5 5 5 9,700 0 0 0
E29
5.7
5.7
6 6 5.70 2,000 0 0 0
EBS
11.4
11.4
11.30 11.40 10.50 2,700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.4
18.4
17.85 18.40 17.70 30,580,400 0 0 0
EIC
22.0
22.0
22.01 22.01 18.95 200 0 0 0
EID
22.4
22.4
22.83 22.83 22.17 4,900 0 0 0
EIN
4
4
3.60 4 3.60 440,620 0 0 0
ELC
23.4
23.4
23.85 24.35 22.40 3,592,600 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
21.9
21.9
21.87 21.87 21.87 0 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
13.7
13.7
13.73 13.73 13.73 0 0 0 0
EVE
14.3
14.3
14.28 14.37 13.70 278,500 0 0 0
EVF
16.3
16.3
17.40 17.40 16.25 16,005,000 0 0 0
EVG
6.1
6.1
5.74 6.14 5.50 5,899,000 0 0 0
EVS
8.5
8.5
8.70 8.90 8.10 708,900 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
4.54 4.60 4.46 133,800 0 0 0
FCN
16.0
16.0
16.40 16.50 15.30 5,927,000 0 0 0
FDC
12.9
12.9
12.90 12.90 12.90 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
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.5
12.5
12.10 12.48 12.10 3,200 0 0 0
FID
2.8
2.8
2.80 2.90 2.60 512,700 0 0 0
FIR
9.4
9.4
9.50 9.58 9.19 1,404,000 0 0 0
FIT
4.8
4.8
4.83 4.96 4.70 2,856,900 0 0 0
FMC
46.4
46.4
47.92 47.92 46.28 127,900 0 0 0
FOC
76.1
76.1
76.80 77.58 76.11 4,100 0 0 0
FOX
57.6
57.6
57.80 57.80 56 93,231 0 0 0
FPT
97.6
97.6
100.18 100.18 95.95 5,884,600 0 0 0
FRC
24.1
24.1
24.10 24.10 24.10 100 0 0 0
FRT
149.9
149.9
147 150.40 139.30 1,828,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 1,100 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
42.9
42.9
45.33 45.33 42.21 3,845,900 0 0 0
G36
7.7
7.7
7.90 8 7.60 541,515 0 0 0
GAS
73.0
73.0
74.90 75.44 72.71 2,494,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 200 0 0 0
GDA
23.2
23.2
23.50 25.90 23.20 90,889 0 0 0
GDT
27.5
27.5
27.30 27.50 26.20 123,400 0 0 0
GDW
25.4
25.4
24.91 25.39 25.39 400 0 0 0
GEE
28.3
28.3
28.15 28.25 28.05 10,200 0 0 0
GEG
12.3
12.3
12.43 12.57 12.24 593,400 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.7
22.7
23.05 23.45 22.05 28,883,500 0 0 0
GH3
7
7
7 7 7 100 0 0 0
GHC
29.6
29.6
29.80 29.80 29 4,600 0 0 0
GIC
14.4
14.4
14.09 14.37 14.00 30,900 0 0 0
GIL
38
38
38.30 39.05 35.65 2,856,900 0 0 0
GKM
32.9
32.9
33 33 31.10 949,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.8
8.8
8.80 8.90 8.76 13,900 0 0 0
GMD
75.9
75.9
77.91 77.91 72.74 3,034,800 0 0 0
GMH
10.3
10.3
10.30 10.39 10.03 63,600 0 0 0
GMX
17.2
17.2
17.86 17.96 17.20 6,200 0 0 0
GND
27.3
27.3
27.31 27.31 27.31 0 0 0 0
GPC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GSM
20.3
20.3
23.29 23.29 20.27 900 0 0 0
GSP
10.9
10.9
11.09 11.14 10.77 344,900 0 0 0
GTA
13.5
13.5
13.35 13.54 12.97 6,300 0 0 0
GTD
8.6
8.6
7.50 8.60 8.60 200 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 217 0 0 0
GVR
32.6
32.6
34.60 35.80 32.20 13,916,500 0 0 0
GVT
64.4
64.4
75.69 75.69 64.36 100 0 0 0
H11
5.9
5.9
5.70 5.90 5.50 14,100 0 0 0
HAC
14.1
14.1
14.10 14.10 14 10,231 0 0 0
HAD
14.2
14.2
14.21 14.21 14.21 0 0 0 0
HAF
19.4
19.4
22 22 19.40 1,380 0 0 0
HAG
11.8
11.8
12.30 12.40 11.45 27,890,500 0 0 0
HAH
36.7
36.7
38.43 38.43 35.83 5,846,000 0 0 0
HAM
28.5
28.5
25.15 28.49 25.15 1,200 0 0 0
HAN
10
10
10 10 9.60 11,200 0 0 0
HAP
4.8
4.8
4.85 4.86 4.75 155,000 0 0 0
HAR
4.3
4.3
4.31 4.44 4.29 802,000 0 0 0
HAS
7.0
7.0
7.34 7.34 6.95 5,100 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAV
3
3
3.20 3.20 3 100 0 0 0
HAX
12.6
12.6
12.98 13.11 12.42 1,031,200 0 0 0
HBC
8.5
8.5
8.63 8.69 8.33 2,184,800 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 2 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
7.4
7.4
7.59 7.68 7.17 140,700 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 26.76 303 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HCD
10.1
10.1
10.50 10.60 9.90 1,365,500 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
26.6
26.6
27.77 27.92 26.00 16,182,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30.1
30.1
32.60 32.60 29.60 11,000 0 0 0
HD6
18.5
18.5
19 19.20 18.20 154,350 0 0 0
HD8
7.6
7.6
7.67 7.67 7.58 2,600 0 0 0
HDA
4.5
4.5
4.50 4.60 4.40 24,300 0 0 0
HDB
21.4
21.4
22.09 22.14 21.42 6,625,200 0 0 0
HDC
28.0
28.0
27.08 28.58 26.72 10,379,000 0 0 0
HDG
25.9
25.9
26.68 27.30 24.84 7,784,000 0 0 0
HDM
28.9
28.9
28.87 29.26 28.09 15,200 0 0 0
HDP
16.7
16.7
15.56 16.68 15.56 300 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEC
51.9
51.9
53.18 53.18 51.87 800 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.20 6,400 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
10.0
10.0
9.98 9.98 9.98 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
49.9
49.9
47.80 49.90 49.80 1,800 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
79.1
79.1
87.50 87.50 79.10 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.70 10.70 10.30 585,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.21 4.42 4.13 5,767,900 0 0 0
HHV
14.3
14.3
14.48 14.67 14 9,915,600 0 0 0
HID
2.9
2.9
2.94 2.96 2.90 149,200 0 0 0
HIG
8.6
8.6
8.70 8.70 8.60 2,000 0 0 0
HII
6.0
6.0
6.12 6.14 5.90 246,200 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 1 0 0 0
HJS
32.5
32.5
32.46 32.94 32.27 9,500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4
4
4 4 4 0 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 103 0 0 0
HLC
11.9
11.9
11.86 12.14 11.86 71,000 0 0 0
HLD
29.9
29.9
30 31.50 29.20 112,100 0 0 0
HLR
15.1
15.1
14 15.10 14 300 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
10.9
10.9
11.17 11.17 10.80 1,800 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 3,000 0 0 0
HMR
13.6
13.6
13.20 13.60 12.30 165,900 0 0 0
HMS
41.4
41.4
41.30 41.70 40.20 49,000 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
HND
14
14
13.90 14.10 13.80 43,800 0 0 0
HNG
4.2
4.2
4.20 4.21 4.11 3,925,800 0 0 0
HNI
20.3
20.3
19.82 21.88 19.82 600 0 0 0
HNM
9.5
9.5
9.50 9.50 9.30 133,200 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.70 4.40 52,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
24.07 24.56 24.07 900 0 0 0
HPG
26.9
26.9
27.36 27.45 26.36 50,100,700 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPM
12
12
12 12 12 100 0 0 0
HPP
61.0
61.0
60.95 60.95 60.95 103 0 0 0
HPW
15.4
15.4
14.61 15.43 14.61 12,200 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.7
4.7
4.50 4.81 4.50 34,345,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
46.3
46.3
45.60 48.75 46.30 700 0 0 0
HRT
7
7
6.90 7.20 6.80 1,700 0 0 0
HSG
21.1
21.1
21.53 21.78 20.36 16,324,100 0 0 0
HSL
5.3
5.3
5.46 5.49 5.28 425,300 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.6
8.6
8.70 8.80 8.40 411,948 0 0 0
HT1
13.4
13.4
13.80 13.85 13.05 639,100 0 0 0
HTC
19.8
19.8
19.77 19.77 19.77 401 0 0 0
HTE
4.2
4.2
4.20 4.30 4.10 44,300 0 0 0
HTG
30.7
30.7
31.18 31.18 30.61 61,900 0 0 0
HTI
15.8
15.8
15.85 15.89 15.67 20,400 0 0 0
HTL
13.2
13.2
13.21 13.21 13.08 11,400 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
16.0
16.0
15.70 16.40 15.20 2,344,600 0 0 0
HTP
13
13
13 13 12.70 264,427 0 0 0
HTV
8.9
8.9
8.88 8.92 8.87 3,100 0 0 0
HU1
5.4
5.4
5.44 5.44 5.44 1,600 0 0 0
HU4
12.4
12.4
12.50 12.70 12.20 25,300 0 0 0
HU6
6.1
6.1
6.20 6.20 6.10 2,900 0 0 0
HUB
19.5
19.5
19.81 20.20 18.54 154,300 0 0 0
HUG
35.5
35.5
35.48 35.48 35.48 300 0 0 0
HUT
18.8
18.8
19 19.20 18.40 5,132,661 0 0 0
HVA
6.4
6.4
6.50 6.50 6.30 6,700 0 0 0
HVH
5.1
5.1
5.15 5.18 5 240,200 0 0 0
HVN
13.2
13.2
13.35 13.35 12.90 888,800 0 0 0
HVT
66.0
66.0
70.73 70.73 63.71 43,800 0 0 0
HVX
2.9
2.9
2.93 2.94 2.90 26,600 0 0 0
HWS
13.9
13.9
14.14 14.14 13.58 3,400 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
ICF
5.8
5.8
7.90 7.90 5.80 182,100 0 0 0
ICG
7.6
7.6
7.60 7.70 7.40 11,901 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 500 0 0 0
ICN
42
42
42.40 42.40 42 3,100 0 0 0
ICT
11.6
11.6
12.01 12.01 11.39 46,600 0 0 0
IDC
56.1
56.1
57.73 58.41 52.89 6,133,342 0 0 0
IDI
10.2
10.2
10.71 10.75 10 7,499,900 0 0 0
IDJ
6
6
6.20 6.30 5.90 3,223,831 0 0 0
IDP
253
253
253 253 253 100 0 0 0
IDV
37.9
37.9
38.40 38.50 37.50 47,000 0 0 0
IFS
31.7
31.7
34.47 34.66 29.73 13,323 0 0 0
IHK
16.6
16.6
16.59 16.59 16.59 100 0 0 0
IJC
15.7
15.7
16.55 16.55 15.25 10,838,900 0 0 0
ILA
5.5
5.5
5.70 5.70 5.30 56,381 0 0 0
ILB
29.6
29.6
30.06 30.06 29.21 20,300 0 0 0
ILC
6.3
6.3
6.10 7.10 6.30 6,800 0 0 0
ILS
11.4
11.4
12.80 12.80 10 8,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.6
29.6
29.90 29.90 29.18 38,400 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
48.2
48.2
48.53 48.72 47.58 6,000 0 0 0
IPA
16.5
16.5
17.30 17.70 16.10 776,609 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.6
22.6
22.56 22.56 22.37 5,800 0 0 0
IST
27.2
27.2
27.17 27.17 27.17 100 0 0 0
ITA
6.0
6.0
6.09 6.15 5.80 5,676,300 0 0 0
ITC
11.8
11.8
11.25 12 11.20 3,247,900 0 0 0
ITD
10.3
10.3
10.10 10.60 10.20 74,300 0 0 0
ITQ
3.3
3.3
3.60 3.70 3.30 673,800 0 0 0
ITS
4
4
4.40 4.60 3.90 54,500 0 0 0
IVS
13.1
13.1
13.90 13.90 12.60 468,100 0 0 0
JVC
3.6
3.6
3.59 3.68 3.55 969,500 0 0 0
KBC
32.1
32.1
33.60 34.05 31.40 19,180,200 0 0 0
KCB
8.2
8.2
9.38 9.38 7.96 35,900 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.3
58.3
58.57 58.57 56.35 734,100 0 0 0
KDH
37.2
37.2
37.20 37.95 34.60 9,112,000 0 0 0
KDM
18.5
18.5
18.32 18.50 17.66 26,200 0 0 0
KGM
6.8
6.8
6.94 7.04 6.66 36,300 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 4,935 0 0 0
KHG
6.2
6.2
6.15 6.29 6 7,269,100 0 0 0
KHP
9.2
9.2
9.25 9.32 9.12 150,300 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
5.9
5.9
5.40 5.90 5.30 500 0 0 0
KLB
11.8
11.8
11.90 11.90 11.70 42,000 0 0 0
KMR
3.6
3.6
3.58 3.58 3.52 95,700 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.7
39.7
39.70 40 39.40 481,900 0 0 0
KPF
4.4
4.4
4.45 4.48 4.30 531,700 0 0 0
KSB
25.5
25.5
26.45 26.80 25 3,347,400 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 11,800 0 0 0
KSF
40.3
40.3
40.60 40.60 40.30 19,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3 403,700 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 7 0 0 0
KTS
41.9
41.9
42 43 41.50 4,100 0 0 0
KTT
4.4
4.4
4.50 4.50 4.30 1,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.5
17.5
17.44 18.63 17.48 1,600 0 0 0
L14
43.3
43.3
41.88 44.25 41.69 868,900 0 0 0
L18
45.7
45.7
46.85 47.53 43.83 175,806 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.50 3.60 3.50 43,100 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14
14
14.50 14.50 13.90 50,200 0 0 0
LAI
27.5
27.5
28.25 28.90 27.50 18,800 0 0 0
LAS
18.6
18.6
20.55 20.55 18.54 3,404,700 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
21.1
21.1
21.05 21.25 20.75 18,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.7
12.7
13.17 13.41 12.45 13,363,800 0 0 0
LCM
2.9
2.9
3.10 3.10 2.70 439,100 0 0 0
LDG
3.1
3.1
3.02 3.13 2.98 4,402,300 0 0 0
LDP
13.5
13.5
13.80 13.80 13.50 8,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.03 6.29 6.03 3,800 0 0 0
LG9
5.5
5.5
5 5.50 5.50 200 0 0 0
LGC
59.3
59.3
59.28 59.28 59.28 0 0 0 0
LGL
3.9
3.9
3.89 3.96 3.80 121,700 0 0 0
LHC
47.9
47.9
45.55 47.95 45.55 15,601 0 0 0
LHG
33.4
33.4
35.35 35.35 32.91 529,000 0 0 0
LIC
15.5
15.5
16.10 16.70 15.20 4,600 0 0 0
LIG
4.1
4.1
4.10 4.20 4 1,643,810 0 0 0
LIX
31.8
31.8
32.24 32.63 31.41 28,700 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 700 0 0 0
LLM
10.4
10.4
10.90 10.90 10.40 600 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 2,100 0 0 0
LMC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
LMH
2.6
2.6
2.80 2.80 2.60 352,612 0 0 0
LMI
9
9
9 9 9 10 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
16.1
16.1
16.55 16.65 15.80 6,624,100 0 0 0
LPT
6.1
6.1
5.80 6.10 5.80 900 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.7
7.7
7.70 7.80 7.50 4,856 0 0 0
LSS
10.9
10.9
10.98 11.21 10.51 777,000 0 0 0
LTG
26.2
26.2
27.10 27.10 26 495,761 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 2,700 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14 14.10 13.80 14,755 0 0 0
MAS
32.5
32.5
35.50 35.50 32.50 100 0 0 0
MBB
22.7
22.7
23.29 23.29 21.92 31,782,600 0 0 0
MBG
4.4
4.4
4.50 4.60 4.30 1,057,740 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.8
23.8
24.78 24.86 22.52 9,650,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 2,900 0 0 0
MCH
121.9
121.9
127.76 127.76 116.54 157,100 0 0 0
MCM
41.7
41.7
40.37 45.34 40.37 117,560 0 0 0
MCO
31.3
31.3
34.70 38 31.30 231,500 0 0 0
MCP
38
38
38 38 38 700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.71 10.71 10.52 6,500 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 300 0 0 0
MDG
12.2
12.2
12.85 12.85 12.20 500 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 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
6.3
6.3
6.30 6.60 6.30 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 24.80 24.30 11,900 0 0 0
MGC
4.8
4.8
4.63 4.92 4.82 1,900 0 0 0
MGG
29.7
29.7
33 33 28.20 4,400 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 900 0 0 0
MHC
9.6
9.6
9.69 9.80 9.20 342,500 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
17.46 17.79 16.71 954,000 0 0 0
MKP
28.5
28.5
28.55 28.55 28.55 500 0 0 0
MKV
10
10
10 10 10 1,300 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
11.2
11.2
11.10 11.20 10.50 200 0 0 0
MML
27.4
27.4
28 28 27.40 2,300 0 0 0
MNB
25
25
25 25 25 518 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.1
18.1
18.20 18.30 17.50 192,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 15 0 0 0
MSB
10.9
10.9
11.31 11.42 10.65 17,244,600 0 0 0
MSH
42.8
42.8
43.50 43.60 40.50 341,500 0 0 0
MSN
77.9
77.9
78.50 78.90 73.90 7,516,900 0 0 0
MSR
14.9
14.9
15.60 15.60 14.60 464,800 0 0 0
MST
7.2
7.2
7 7.50 6.90 3,993,200 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 3,400 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
9.4
9.4
9.50 9.50 9.40 45,600 0 0 0
MTH
12.8
12.8
12.78 12.78 12.78 0 0 0 0
MTL
5.1
5.1
5 5.10 4.80 20,500 0 0 0
MTP
11.6
11.6
11.45 11.64 11.55 400 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 0 0 0 0
MVB
19.4
19.4
19.37 19.37 19.37 0 0 0 0
MVC
12.5
12.5
12.20 12.90 11.80 15,600 0 0 0
MVN
17.3
17.3
17.30 17.30 17.20 6,100 0 0 0
MWG
45.5
45.5
46.83 47.57 45.29 12,153,200 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.0
15.0
15.41 15.45 14.68 624,300 0 0 0
NAG
12.3
12.3
12 12.30 11.70 573,723 0 0 0
NAP
10.5
10.5
10.87 10.87 10.49 100 0 0 0
NAS
22.2
22.2
24 24 22.20 3,100 0 0 0
NAU
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NAV
14.6
14.6
14.84 15.20 14.62 2,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.6
25.6
25 25.80 24 2,688,200 0 0 0
NBC
11.7
11.7
11.93 11.93 11.27 122,111 0 0 0
NBE
12.1
12.1
11.95 12.22 11.86 28,400 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.1
14.1
14.13 14.13 14.13 0 0 0 0
NBW
23.5
23.5
25.21 25.21 23.50 100 0 0 0
NCG
11.7
11.7
11.80 11.90 11.40 31,127 0 0 0
NCS
23.8
23.8
24 24.20 23.80 16,300 0 0 0
NCT
87.1
87.1
86.57 89.33 86.67 6,800 0 0 0
ND2
30.2
30.2
30.96 30.96 30.21 1,700 0 0 0
NDC
167.2
167.2
167.17 167.17 167.17 100 0 0 0
NDN
11.6
11.6
12.10 12.30 11.40 967,600 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 300 0 0 0
NDT
6.5
6.5
6.50 6.60 6.40 9,700 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.30 12,500 0 0 0
NED
6.7
6.7
6.60 6.90 6.40 791,600 0 0 0
NEM
28.9
28.9
25 28.90 25 1,100 0 0 0
NET
78.2
78.2
78.70 78.70 76.99 7,100 0 0 0
NFC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NHA
20.5
20.5
20.50 21.40 19.10 1,034,800 0 0 0
NHC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
NHH
18.1
18.1
18.59 18.74 17.62 1,296,500 0 0 0
NHT
12
12
12.50 12.50 11.90 3,100 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 0 0 0 0
NKG
23.7
23.7
24.45 24.70 22.90 10,739,500 0 0 0
NLG
42.3
42.3
43.35 44.64 40.34 8,998,700 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 17.17 16.63 25,900 0 0 0
NNT
38.9
38.9
37.50 38.89 37.50 4,000 0 0 0
NO1
9.7
9.7
9.50 9.80 9.35 210,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5 5.30 5 1,411,895 0 0 0
NSC
72.7
72.7
73.30 73.30 72.13 24,800 0 0 0
NSH
4.8
4.8
4.90 4.90 4.60 62,600 0 0 0
NSL
18.8
18.8
18.76 18.76 18.76 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
24.5
24.5
25.10 25.15 24.25 1,846,000 0 0 0
NTC
201.9
201.9
205 205 198.80 12,600 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
17.0
17.0
17.28 17.73 16.08 1,965,600 0 0 0
NTP
38.7
38.7
40.30 40.39 38.34 114,900 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 900 0 0 0
NUE
8.6
8.6
8.61 8.61 8.61 0 0 0 0
NVB
10.4
10.4
10.60 10.70 10.20 414,600 0 0 0
NVL
16.7
16.7
16.50 17.10 16.15 36,466,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8.09 8.18 7.61 4,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.3
14.3
14.50 14.50 14.20 8,200 0 0 0
OCB
12.3
12.3
12.17 12.25 11.63 4,971,700 0 0 0
OCH
6.9
6.9
6.80 6.90 6.70 85,800 0 0 0
ODE
44.4
44.4
44.50 44.70 44.30 24,300 0 0 0
OGC
6.5
6.5
6.81 6.91 6.51 744,900 0 0 0
OIL
10.0
10.0
10.06 10.06 9.77 1,492,200 0 0 0
ONE
5.8
5.8
5.60 5.80 5.60 400 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.78 22.11 21.74 7,500 0 0 0
ORS
15.3
15.3
16.07 16.25 14.96 7,679,200 0 0 0
PAC
30.4
30.4
31.50 31.50 30.30 21,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.5
23.5
24.14 24.34 22.57 4,150,200 0 0 0
PAP
19.5
19.5
19.50 19.50 19.50 400 0 0 0
PAS
4.2
4.2
4.20 4.30 4.10 286,825 0 0 0
PAT
99.2
99.2
101.85 101.85 97.99 76,611 0 0 0
PBC
6.9
6.9
7 7 6.70 69,800 0 0 0
PBP
11.8
11.8
11.80 11.80 11.70 2,300 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.7
27.7
28.95 28.95 27 13,868,600 0 0 0
PCE
17.7
17.7
17.77 17.77 17.49 200 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 900 0 0 0
PCG
7
7
6.50 7 6.50 1,200 0 0 0
PCH
8.8
8.8
8.91 9.09 8.55 78,260 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.5
9.5
9.90 9.90 9 76,900 0 0 0
PDB
8.9
8.9
8.10 8.86 8.29 37,300 0 0 0
PDC
5.7
5.7
6 6 5.60 10,137 0 0 0
PDN
109.2
109.2
107.89 115.44 109.07 11,700 0 0 0
PDR
26.3
26.3
25.39 26.61 24.44 27,375,900 0 0 0
PDV
9.2
9.2
9.32 9.32 9.07 29,100 0 0 0
PEG
4
4
4 4 4 406 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
36.9
36.9
36.86 36.86 36.86 0 0 0 0
PET
28.2
28.2
29.40 30 27.50 1,535,100 0 0 0
PFL
2.8
2.8
2.80 2.90 2.70 184,800 0 0 0
PGB
19.5
19.5
19.60 19.60 19.10 30,255 0 0 0
PGC
13.6
13.6
13.66 13.66 13.47 14,200 0 0 0
PGD
34.9
34.9
35.51 35.56 34.84 11,600 0 0 0
PGI
23.8
23.8
23.76 23.81 23.71 1,000 0 0 0
PGN
7.2
7.2
7.10 7.30 7.20 200 0 0 0
PGS
27.4
27.4
27.57 27.57 27.38 3,080 0 0 0
PGT
4.1
4.1
4.20 4.50 3.80 12,200 0 0 0
PGV
22
22
22 22 21.60 7,000 0 0 0
PHC
6.5
6.5
6.52 6.55 6.33 399,500 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
51.7
51.7
51.68 51.68 51.68 0 0 0 0
PHP
21.6
21.6
22.04 22.04 21.64 10,600 0 0 0
PHR
60.5
60.5
61.30 62.20 58 1,484,600 0 0 0
PHS
13.2
13.2
13.21 13.21 13.21 116 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.3
15.3
15.41 15.41 14.14 1,400 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.2
7.2
7.30 7.40 6.80 28,200 0 0 0
PJC
23.0
23.0
22.91 23.00 23.00 400 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.7
5.7
5.50 5.70 5.50 4,200 0 0 0
PLC
30.1
30.1
31.15 31.43 29.51 297,359 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5
5
5.13 5.14 5 126,400 0 0 0
PLX
35.1
35.1
36.23 36.38 34.60 2,848,400 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 100 0 0 0
PMC
75.4
75.4
75.01 75.38 75.38 100 0 0 0
PMG
8.4
8.4
9 9 8.37 1,100 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 300 0 0 0
PMP
12.0
12.0
11.90 11.99 11.99 1,500 0 0 0
PMS
27.1
27.1
27.02 27.11 27.02 3,100 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.6
8.6
8.87 8.87 8.26 800 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
97.3
97.3
99.50 99.50 92.80 3,241,300 0 0 0
PNP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PNT
6.1
6.1
5.90 6.10 5.90 9,900 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.9
12.9
12.60 12.90 12.60 4,000 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 3,400 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 532 0 0 0
POW
11.3
11.3
11.45 11.55 11.20 12,759,800 0 0 0
PPC
13.5
13.5
13.70 13.70 13.35 201,000 0 0 0
PPE
13.4
13.4
12.20 13.40 13 18,800 0 0 0
PPH
24.9
24.9
25.31 25.31 24.73 60,400 0 0 0
PPP
16.9
16.9
16.80 16.98 16.80 15,800 0 0 0
PPS
10.3
10.3
10.70 10.70 10.30 1,600 0 0 0
PPY
9.1
9.1
9.11 9.11 9.11 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.1
24.1
24.65 24.65 24.08 2,600 0 0 0
PRE
17.6
17.6
17.57 17.57 17.57 1,100 0 0 0
PRO
5.9
5.9
6.90 6.90 5.90 100 0 0 0
PRT
11.5
11.5
11.50 12.80 11.40 19,800 0 0 0
PSB
5.7
5.7
5.70 5.70 5.20 4,800 0 0 0
PSC
10.6
10.6
10.12 10.59 9.84 1,000 0 0 0
PSD
14
14
14.20 14.20 13.60 43,000 0 0 0
PSE
10.4
10.4
10.40 10.40 10 36,600 0 0 0
PSH
7.5
7.5
7.71 7.78 7.36 976,600 0 0 0
PSI
9.1
9.1
9.40 9.60 8.70 410,400 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 300 0 0 0
PSN
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSP
9
9
9 9 8.50 51,700 0 0 0
PSW
7.4
7.4
7.53 7.53 6.97 66,600 0 0 0
PTB
65.1
65.1
64.10 65.08 60.64 1,049,500 0 0 0
PTC
5.9
5.9
6.10 6.10 5.83 115,700 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
17
17
17 17 17 500 0 0 0
PTI
35.5
35.5
35.50 35.50 35 1,810 0 0 0
PTL
4
4
4.11 4.13 4 413,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.5
8.5
8.30 8.50 8 1,100 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
4.2
4.2
4.40 4.40 4.20 9,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3.10 3.20 3 113,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
22.4
22.4
23.30 24 22 698,000 0 0 0
PVC
14.3
14.3
14.50 14.70 14 2,530,600 0 0 0
PVD
31.3
31.3
32.80 33.25 30.75 14,286,900 0 0 0
PVG
8.2
8.2
8.30 8.30 8.12 16,800 0 0 0
PVI
44.6
44.6
44.59 44.97 43.19 31,900 0 0 0
PVM
14.5
14.5
14.30 14.80 14.10 78,135 0 0 0
PVO
5.6
5.6
5.50 5.60 5.30 5,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
36.8
36.8
37.90 38.30 36.50 8,897,600 0 0 0
PVT
26.4
26.4
26.45 26.91 25.32 7,654,000 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.80 3.90 3.80 229 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 57 0 0 0
PXI
3
3
3.10 3.10 2.90 191,700 0 0 0
PXL
13.6
13.6
14 14.10 12.60 295,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.1
4.1
4.30 4.30 4 383,500 0 0 0
PXT
4
4
3.90 4 3.70 142,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
10.1
10.1
9.45 10.10 9.34 2,237,500 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
7.3
7.3
7.20 7.30 7.10 5,900 0 0 0
QNP
32.5
32.5
32.11 32.50 31.43 3,800 0 0 0
QNS
44.8
44.8
45.20 45.67 44.45 747,600 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
7.3
7.3
7.28 7.28 7.28 100 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QST
16.7
16.7
15.29 16.74 16.74 100 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.5
15.5
15.60 15.70 15.10 525,900 0 0 0
RAL
119.7
119.7
121.45 121.55 118.75 18,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
7.5
7.5
6.70 7.50 7.50 200 0 0 0
RCC
17
17
17 17 17 2,000 0 0 0
RCL
11.7
11.7
11.50 11.70 11.60 3,600 0 0 0
RDP
8.0
8.0
8.10 8.20 7.84 577,900 0 0 0
REE
52.8
52.8
54.77 54.77 51.86 1,553,800 0 0 0
RIC
4.2
4.2
4.20 4.20 4.10 13,100 0 0 0
RTB
22
22
22 22 21.80 5,500 0 0 0
S4A
38.4
38.4
37.53 38.52 38.42 3,400 0 0 0
S55
47.5
47.5
47.49 47.49 47.49 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
11.5
11.5
11.71 12.10 10.67 1,798,500 0 0 0
SAB
54.8
54.8
56.10 56.68 54.26 1,833,100 0 0 0
SAC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SAF
56.6
56.6
56.60 56.60 56.60 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.6
6.6
6.56 6.69 6.35 486,900 0 0 0
SAS
24.8
24.8
24.77 24.77 24.58 5,800 0 0 0
SAV
13.7
13.7
13.44 13.94 12.93 74,500 0 0 0
SBA
32.0
32.0
30.83 31.99 29.54 22,100 0 0 0
SBB
15
15
15.20 15.20 14.60 59,300 0 0 0
SBD
7.5
7.5
7.80 7.80 7.50 5,000 0 0 0
SBG
15.9
15.9
16.15 16.25 15.60 166,300 0 0 0
SBH
61
61
61 61 61 1 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
33.9
33.9
33.93 33.93 33.93 109 0 0 0
SBR
6.9
6.9
6.94 6.94 6.94 0 0 0 0
SBS
7.7
7.7
8 8 7.40 4,675,400 0 0 0
SBT
12.4
12.4
12.75 12.90 12.30 5,069,000 0 0 0
SBV
10.9
10.9
11.10 11.10 10.45 6,400 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
2.8
2.8
2.90 2.90 2.80 1,200 0 0 0
SCG
65.2
65.2
65.40 65.50 65.10 45,800 0 0 0
SCI
13.3
13.3
13.70 14 12.50 245,500 0 0 0
SCJ
4.4
4.4
4.60 4.70 4.10 169,000 0 0 0
SCL
31.8
31.8
32 32.90 30.60 109,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.7
7.7
7.33 7.75 7.35 14,301,400 0 0 0
SCS
74.0
74.0
75.67 75.67 72.57 159,600 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
4.3
4.3
4.30 4.30 4.20 24,900 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SD5
7.6
7.6
7.60 7.60 7.40 26,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.50 59,100 0 0 0
SD7
3.3
3.3
3.70 3.70 3.30 200 0 0 0
SD9
9.3
9.3
9.20 9.30 9.10 45,500 0 0 0
SDA
6.2
6.2
6.40 6.40 6.10 118,300 0 0 0
SDC
8.4
8.4
8.87 8.87 8.39 1,400 0 0 0
SDD
2.2
2.2
2.30 2.30 2.10 66,800 0 0 0
SDG
18.6
18.6
19.70 19.70 17.50 700 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24.5
24.5
25 25 24.50 1,900 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
33.8
33.8
32.88 33.82 32.88 43,890 0 0 0
SEA
30
30
31 31 29.70 14,200 0 0 0
SEB
46.7
46.7
46.73 46.73 46.73 1,800 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 29,200 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
19.6
19.6
21 21 19.60 100 0 0 0
SFG
12.7
12.7
12.92 12.92 12.05 24,800 0 0 0
SFI
34.4
34.4
34.76 34.76 33.44 15,800 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13.1
13.1
12.82 13.18 12.82 110,582 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
14
14
15.70 15.70 12.90 500 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14
14
14.10 14.10 14 8,000 0 0 0
SGN
70.0
70.0
69.95 70.15 69.86 60,600 0 0 0
SGP
20.2
20.2
20.90 21.20 19.50 113,000 0 0 0
SGR
20.5
20.5
20.60 21.55 19.20 216,900 0 0 0
SGT
11.8
11.8
12.10 12.50 11.60 37,100 0 0 0
SHA
4.7
4.7
4.70 4.70 4.60 2,200 0 0 0
SHB
10.7
10.7
10.92 11.01 10.54 32,002,900 0 0 0
SHC
10.5
10.5
11 11 10.50 500 0 0 0
SHE
8.8
8.8
8.80 9 8.80 11,400 0 0 0
SHI
14.8
14.8
14.90 14.90 14.30 452,700 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 300 0 0 0
SHP
32.8
32.8
33.70 33.70 32.50 12,000 0 0 0
SHS
18.9
18.9
19.10 19.70 18.10 49,566,600 0 0 0
SID
13.2
13.2
12.90 13.20 12.60 1,000 0 0 0
SIG
5.4
5.4
5.50 5.50 5.40 2,100 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 135 0 0 0
SJ1
11.8
11.8
11.83 11.83 11.83 0 0 0 0
SJD
15.0
15.0
14.95 15.10 14.90 116,400 0 0 0
SJE
21.2
21.2
21.20 21.80 20.50 177,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.30 13.30 13.30 1,202 0 0 0
SJM
5.5
5.5
5.60 5.60 5.50 500 0 0 0
SJS
78.9
78.9
75.90 81 75.10 376,300 0 0 0
SKG
14.2
14.2
14.10 14.57 14.01 1,129,100 0 0 0
SKH
28.8
28.8
28.80 29 28.80 710 0 0 0
SKV
44.6
44.6
44.52 44.80 44.62 4,100 0 0 0
SLS
151.6
151.6
152.30 152.30 151 44,823 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
SMB
33.5
33.5
33.49 33.49 33.49 90,100 0 0 0
SMC
11.8
11.8
12.25 12.25 11.40 1,417,000 0 0 0
SMN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SMT
5.5
5.5
5.50 5.60 5.40 11,700 0 0 0
SNZ
35.6
35.6
36.50 36.80 34.30 1,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 510 0 0 0
SPB
15
15
15 15 15 100 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 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 42,400 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SQC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 381,106 0 0 0
SRB
2.3
2.3
2.20 2.30 2.10 5,400 0 0 0
SRC
28.4
28.4
29.23 29.38 28.40 2,000 0 0 0
SRF
9.3
9.3
9.75 9.75 9.30 29,700 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 2,606 0 0 0
SSB
19.8
19.8
19.97 20.01 19.66 1,390,700 0 0 0
SSC
29.3
29.3
29.35 29.35 29.35 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.6
11.6
11.64 11.64 11.64 900 0 0 0
SSH
66.6
66.6
67 67 66.50 47,102 0 0 0
SSI
36.7
36.7
37.80 38 35.60 48,614,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
10.6
10.6
10.95 11.10 10.35 1,149,100 0 0 0
STB
30.3
30.3
30.50 30.70 29.70 26,184,800 0 0 0
STC
17.3
17.3
17.90 17.90 16.80 33,700 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
11.6
11.6
11.70 11.80 11 21,500 0 0 0
STK
34.3
34.3
34.50 35.60 32.20 181,600 0 0 0
STP
8.9
8.9
9.44 9.44 8.90 10,600 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
27.8
27.8
27.03 27.76 27.08 1,000 0 0 0
SVD
2.5
2.5
2.45 2.48 2.42 31,600 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.8
67.8
67.80 67.80 67.80 0 0 0 0
SVN
4
4
4 4 3.90 1,200 0 0 0
SVT
10.0
10.0
10.28 10.28 9.57 15,200 0 0 0
SWC
26
26
25.80 26.50 25.50 56,100 0 0 0
SZB
39.0
39.0
39.87 39.87 39.01 17,100 0 0 0
SZC
41.1
41.1
43.86 43.86 40.79 3,894,200 0 0 0
SZE
12.2
12.2
11.90 12.20 11.90 1,006 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 1,800 0 0 0
SZL
41.5
41.5
41.50 41.50 40.60 27,300 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
14.7
14.7
14.80 15.20 14.20 289,633 0 0 0
TAL
20.5
20.5
20.73 20.82 19.62 53,210 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
37.34 37.34 37.15 5,500 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 100 0 0 0
TBH
12.5
12.5
12.50 12.50 12.50 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
9.2
9.2
9.52 9.52 9.04 264,400 0 0 0
TCB
19.4
19.4
20.08 20.08 19.11 11,297,200 0 0 0
TCD
6.5
6.5
6.77 6.84 6.35 4,307,700 0 0 0
TCH
14.2
14.2
13.50 14.20 13.40 45,506,300 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.6
35.6
36.28 36.28 35.53 30,200 0 0 0
TCM
42.1
42.1
42.27 42.82 40.18 1,393,300 0 0 0
TCO
11.5
11.5
11.80 11.90 11 86,300 0 0 0
TCR
3.7
3.7
3.85 3.85 3.65 8,700 0 0 0
TCT
27.2
27.2
27.50 27.50 26.40 18,400 0 0 0
TCW
27.4
27.4
27.45 27.55 27.36 12,500 0 0 0
TDB
37.3
37.3
37.19 37.28 37.19 37,500 0 0 0
TDC
9.1
9.1
9.24 9.35 9 506,400 0 0 0
TDF
16.7
16.7
16.70 16.70 16.70 129 0 0 0
TDG
3.9
3.9
3.89 3.91 3.75 80,600 0 0 0
TDH
4.0
4.0
4.09 4.21 3.99 444,300 0 0 0
TDM
44
44
44 44 42.60 13,600 0 0 0
TDN
10.6
10.6
10.71 10.71 10.37 215,600 0 0 0
TDP
30.7
30.7
30.82 30.82 30.23 81,000 0 0 0
TDS
9.7
9.7
9.44 9.66 9.44 4,010 0 0 0
TDT
7.1
7.1
7.20 7.20 7 36,400 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
38.2
38.2
39.65 40.12 38.21 4,500 0 0 0
TEG
8.9
8.9
8.90 9.10 8.35 92,100 0 0 0
TEL
11.8
11.8
10.30 11.80 11.80 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.80 9.80 9.40 11,500 0 0 0
TGP
4.9
4.9
4.90 4.90 4.70 70,668 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 0 0 0 0
THB
11.3
11.3
11.20 11.30 11.30 300 0 0 0
THD
34.7
34.7
35 35 34.70 4,909 0 0 0
THG
36.1
36.1
36.39 36.44 35.62 82,500 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 500 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9
9
8.40 9 8.40 300 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.94 11.94 11.67 14,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.3
9.3
9.30 9.30 9.30 10,000 0 0 0
TID
23.3
23.3
23.57 23.96 23.08 27,400 0 0 0
TIE
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TIG
13.7
13.7
13.60 14 13.10 3,972,639 0 0 0
TIN
11.1
11.1
11.11 11.11 10.52 1,620 0 0 0
TIP
25.8
25.8
27.76 28.11 25.83 2,730,500 0 0 0
TIS
4.1
4.1
4.10 4.10 4 90,500 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.6
14.6
14.02 14.58 13.35 200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
7.10 7.20 6.80 193,283 0 0 0
TKU
11.3
11.3
11.10 11.30 11.30 1,100 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.3
5.3
5.21 5.35 5.16 683,200 0 0 0
TLG
49.9
49.9
50.88 50.88 48.42 382,100 0 0 0
TLH
8.7
8.7
8.43 8.89 8.21 3,422,000 0 0 0
TLI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLP
6.5
6.5
6.80 6.80 6.50 7,700 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
60.0
60.0
60.23 60.23 57.31 43,932 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
71.8
71.8
71.90 71.90 68.30 600 0 0 0
TMS
52.7
52.7
52.67 54.45 52.17 24,300 0 0 0
TMT
13.2
13.2
13.80 13.80 13.15 79,700 0 0 0
TMW
17.6
17.6
17.61 17.61 17.61 0 0 0 0
TMX
8.0
8.0
8.05 8.05 8.05 0 0 0 0
TN1
11.5
11.5
11.98 12.11 11.54 4,200 0 0 0
TNA
6.0
6.0
6.04 6.08 5.70 155,500 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
19.8
19.8
20.43 20.53 19.16 4,294,600 0 0 0
TNH
21.4
21.4
21.36 22.20 20.56 1,781,700 0 0 0
TNI
2.8
2.8
2.81 2.83 2.75 267,300 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
6.1
6.1
5.70 6.09 5.80 2,638,800 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TOS
40.8
40.8
40.80 40.90 40.31 22,100 0 0 0
TOT
15.8
15.8
16.07 16.33 15.81 4,100 0 0 0
TOW
15.8
15.8
15.84 15.84 15.84 0 0 0 0
TPB
17.8
17.8
18.29 18.49 17.22 13,698,800 0 0 0
TPC
5.8
5.8
5.79 5.79 5.79 400 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TPP
10
10
10 10 10 200 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
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
79.5
79.5
79.99 79.99 78.04 4,200 0 0 0
TRC
39.0
39.0
38.35 39 36.35 14,400 0 0 0
TRS
19.7
19.7
19.74 19.74 19.74 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 1 0 0 0
TS3
4.5
4.5
4.60 4.60 4.50 67,700 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
58.0
58.0
58.97 60.36 54.42 59,800 0 0 0
TSC
3.6
3.6
3.65 3.69 3.55 932,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
4
4
4 4 4 0 0 0 0
TTA
8.1
8.1
8.10 8.19 7.99 354,600 0 0 0
TTC
12
12
11.90 12 11.90 2,900 0 0 0
TTD
78.5
78.5
72.84 78.47 72.84 200 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.5
4.5
4.67 4.70 4.35 4,281,700 0 0 0
TTG
9.2
9.2
9.30 9.30 8.10 2,500 0 0 0
TTH
4.7
4.7
5 5 4.60 834,400 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,100 0 0 0
TTN
8.5
8.5
8.82 8.82 8.25 99,900 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.5
33.5
33.90 33.90 33.50 600 0 0 0
TUG
15.7
15.7
15.66 15.66 15.66 100 0 0 0
TV1
21.7
21.7
19.57 22.90 19.57 5,300 0 0 0
TV2
43.9
43.9
45.05 45.50 42.20 1,429,100 0 0 0
TV3
13.4
13.4
12.60 13.50 12.30 4,100 0 0 0
TV4
13.4
13.4
13.80 13.80 13.40 6,900 0 0 0
TV6
4.4
4.4
3.90 4.40 4.40 11,500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.9
7.9
8.16 8.32 7.79 1,333,700 0 0 0
TVC
8.5
8.5
8.70 8.70 8.30 921,200 0 0 0
TVD
12.9
12.9
13.20 13.20 12.92 118,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 100 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 6 550,053 0 0 0
TVS
22
22
22.91 22.91 21.55 240,700 0 0 0
TVT
16.2
16.2
16.43 16.43 16.24 2,600 0 0 0
TW3
13.3
13.3
13.27 13.27 13.27 0 0 0 0
TXM
4
4
3.90 4 3.90 3,124 0 0 0
TYA
9.8
9.8
9.81 9.81 9.81 500 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
UDJ
9.7
9.7
9.80 9.80 9.70 2,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38.4
38.4
38.40 38.50 37.90 13,900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.2
7.2
7.30 7.40 7.20 21,900 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
15.5
15.5
15.52 15.52 15.52 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7
7
7.10 7.10 6.80 10,600 0 0 0
VAB
8.1
8.1
8.20 8.20 7.90 769,915 0 0 0
VAF
14.9
14.9
14.49 15.47 14.49 28,200 0 0 0
VAV
39.8
39.8
36.90 40.79 36.90 19,500 0 0 0
VBB
10.1
10.1
10.10 10.10 10 5,938 0 0 0
VBC
18.2
18.2
18.83 18.83 18.00 9,000 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.10 48,800 0 0 0
VC2
11.4
11.4
11 11.70 10.90 518,195 0 0 0
VC3
25.9
25.9
26.16 26.43 25.45 734,000 0 0 0
VC6
16.0
16.0
15.99 15.99 15.99 0 0 0 0
VC7
12.1
12.1
12.40 12.80 11.70 777,600 0 0 0
VC9
4.7
4.7
4.90 4.90 4.50 79,700 0 0 0
VCA
9.6
9.6
9.60 9.60 9.57 100 0 0 0
VCB
93
93
94 94.50 92.50 1,839,300 0 0 0
VCC
10.8
10.8
11.03 11.03 10.84 10,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
191.70 191.70 189.60 600 0 0 0
VCG
22.5
22.5
21.92 22.50 21.34 13,849,600 0 0 0
VCI
39.4
39.4
40.94 41.25 38.08 21,562,700 0 0 0
VCM
12.5
12.5
12.30 12.50 12.40 1,700 0 0 0
VCP
20.3
20.3
21 21 20.30 11,000 0 0 0
VCR
23.8
23.8
23.20 26.60 23.70 26,300 0 0 0
VCS
65.9
65.9
69.31 70.28 64.52 584,273 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32
32
32 32 32 400 0 0 0
VCX
4
4
4 4 4 600 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 2 0 0 0
VDN
13.0
13.0
13.00 13.00 13.00 0 0 0 0
VDP
33.3
33.3
33.25 33.25 33.25 800 0 0 0
VDS
19.7
19.7
20.63 20.63 19.19 3,625,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
9.7
9.7
9.70 9.70 8.90 1,300 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.50 4.50 4.20 4,000 0 0 0
VE9
2.1
2.1
2.10 2.20 2 15,000 0 0 0
VEA
36.2
36.2
36.20 36.40 35.90 441,300 0 0 0
VEC
8.5
8.5
8.60 8.60 8.20 7,220 0 0 0
VEF
188
188
190 190 180 43,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.9
29.9
29.76 30.36 29.86 900 0 0 0
VFC
62.5
62.5
62.47 62.47 62.47 0 0 0 0
VFG
58.2
58.2
58.46 61.08 57.30 101,000 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 601 0 0 0
VGC
57.8
57.8
59.90 60.20 55.80 3,103,800 0 0 0
VGG
34.6
34.6
34.75 35.12 33.43 7,200 0 0 0
VGI
35
35
37.60 37.80 34.20 2,867,057 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 100 0 0 0
VGP
26.4
26.4
27.21 27.21 26.43 1,100 0 0 0
VGR
41.6
41.6
38.51 42.01 38.59 11,600 0 0 0
VGS
24.2
24.2
25.71 25.71 23.33 2,328,700 0 0 0
VGT
12.4
12.4
12.37 12.37 11.97 926,274 0 0 0
VGV
28.4
28.4
28.40 28.40 28.40 7,300 0 0 0
VHC
77
77
77.10 78.20 71.80 1,968,700 0 0 0
VHD
11.9
11.9
15 15 11.90 4,900 0 0 0
VHE
3
3
3.10 3.10 2.90 141,100 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 200 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 1,110,400 0 0 0
VHH
4
4
3.50 4 3.50 1,100 0 0 0
VHL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VHM
42.1
42.1
42.40 43.15 41.30 14,785,500 0 0 0
VIB
18.5
18.5
18.68 18.88 18.05 6,283,000 0 0 0
VIC
46.1
46.1
44.40 46.20 43.90 7,732,700 0 0 0
VID
5.4
5.4
5.45 5.48 5.13 13,600 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 100 0 0 0
VIG
8.4
8.4
8.60 8.80 7.90 1,034,100 0 0 0
VIH
9.4
9.4
9.38 9.38 9.38 102 0 0 0
VIN
20.3
20.3
20.34 20.34 20.34 521 0 0 0
VIP
10.6
10.6
10.69 10.69 10.37 486,700 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17
17
17 18.30 16.10 8,200 0 0 0
VIW
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VIX
16.6
16.6
17.45 17.78 16.23 62,725,200 0 0 0
VJC
101.8
101.8
102.70 103 100.50 618,300 0 0 0
VLA
18.4
18.4
17.60 18.40 18.40 100 0 0 0
VLB
33.4
33.4
33.90 34.09 33.02 98,500 0 0 0
VLC
16.6
16.6
16.60 17 16.40 410,000 0 0 0
VLG
5.5
5.5
5.60 5.60 5.50 12,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
21.4
21.4
21.39 21.39 21.39 1,000 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.36 7.45 7.18 8,400 0 0 0
VMD
17
17
17.05 17.10 17 29,900 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 700 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
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.9
12.9
12.71 12.88 12.29 21,400 0 0 0
VNB
13
13
13.80 13.80 12.50 415,500 0 0 0
VNC
45.0
45.0
45.92 45.92 45.05 200 0 0 0
VND
19.7
19.7
20.01 20.30 18.86 50,773,100 0 0 0
VNE
6.2
6.2
6.22 6.27 6.10 200,000 0 0 0
VNF
7.9
7.9
7.89 7.89 7.80 23,701 0 0 0
VNG
9.0
9.0
9.10 9.17 9 31,100 0 0 0
VNH
3
3
3.40 3.60 2.90 652,700 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.5
13.5
13.95 14.00 13.45 114,000 0 0 0
VNM
67.9
67.9
68.80 69.10 67.60 6,796,400 0 0 0
VNP
12.5
12.5
12.50 12.50 12.40 2,500 0 0 0
VNR
22.9
22.9
23.07 23.17 22.88 10,500 0 0 0
VNS
11.5
11.5
11.51 11.56 11.38 11,400 0 0 0
VNT
51.5
51.5
46.80 51.50 46.80 508 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 500 0 0 0
VNZ
547.5
547.5
560 560 547.50 4,576 0 0 0
VOC
18.9
18.9
19.08 19.08 18.71 8,400 0 0 0
VOS
11.6
11.6
12.05 12.10 11.45 3,109,300 0 0 0
VPA
3
3
3 3 3 2,500 0 0 0
VPB
17.3
17.3
17.71 17.76 17.04 23,317,100 0 0 0
VPD
24.0
24.0
24.02 24.02 23.64 28,300 0 0 0
VPG
15.2
15.2
15.67 15.76 14.62 1,584,100 0 0 0
VPH
7.6
7.6
7.55 7.80 7.36 377,800 0 0 0
VPI
48.7
48.7
48.83 49 47.50 1,211,600 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 100 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
10.7
10.7
11.45 11.50 10.65 112,200 0 0 0
VRE
27.6
27.6
25.85 27.55 25 34,582,300 0 0 0
VRG
31.6
31.6
32.37 32.84 30.96 26,600 0 0 0
VSA
20.4
20.4
20.42 20.42 20.33 16,505 0 0 0
VSC
19.9
19.9
20.65 20.84 19.53 7,212,700 0 0 0
VSE
6.2
6.2
6.20 6.20 6.20 2,600 0 0 0
VSF
35
35
35 35 29.80 2,300 0 0 0
VSH
49.5
49.5
49.75 50 49.20 16,700 0 0 0
VSI
17.1
17.1
17.11 17.11 17.11 0 0 0 0
VSM
17.4
17.4
17.36 17.36 17.36 0 0 0 0
VSN
18.7
18.7
19.51 19.51 18.74 600 0 0 0
VTA
3.4
3.4
3.40 3.40 3 27,300 0 0 0
VTB
10.3
10.3
10.30 10.30 10.20 3,000 0 0 0
VTC
9.3
9.3
10.35 10.35 9.32 24,354 0 0 0
VTD
7.9
7.9
7.90 8 7.80 34,100 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
8.1
8.1
7.50 8.10 7.70 400 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 300 0 0 0
VTK
48.9
48.9
54.01 54.01 46.73 65,936 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.43 10.62 9.96 496,100 0 0 0
VTP
94
94
94.90 97.90 87.60 2,828,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
24.20 24.20 23.40 71,305 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.1
6.1
6.70 6.90 6.10 360,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.14 250,200 0 0 0
VUA
18.3
18.3
18.20 19.50 18.30 4,000 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19
19
19 19 19 100 0 0 0
VW3
9.3
9.3
9.33 11.29 9.33 3,400 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
204.0
204.0
197.45 204.03 197.45 4,800 0 0 0
WSB
46.9
46.9
47.56 48.22 46.90 500 0 0 0
WSS
6.3
6.3
6.50 6.50 6.10 106,400 0 0 0
WTC
13.5
13.5
13.50 13.50 12.70 2,600 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 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
22.3
22.3
22 22.30 22 437 0 0 0
XLV
9.5
9.5
9.20 9.20 9.20 27 0 0 0
XMC
7.2
7.2
7.20 7.20 7 55,500 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 0 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
8.8
8.8
8.88 8.88 8.78 5,000 0 0 0
YEG
10.9
10.9
11.15 11.40 10.50 3,867,700 0 0 0
YTC
39.8
39.8
66.34 66.34 39.80 200 0 0 0
^BB
260.4
260.4
268.64 271.10 255.76 3,363,140 0 0 0
^BDS
944.1
944.1
933.37 962.74 906.13 16,016,793 0 0 0
^BH
1,133.9
1,133.9
1,152.74 1,159.90 1,117.69 507,816 0 0 0
^BL
2,441.1
2,441.1
2,494.84 2,525.73 2,385.03 8,392,692 0 0 0
^CAOSU
286.1
286.1
287.46 293.04 274.09 1,607,661 0 0 0
^CBTS
2,044.0
2,044.0
2,075.53 2,101.89 1,944.73 2,505,326 0 0 0
^CK
1,539.4
1,539.4
1,595.75 1,610.70 1,492.78 30,167,158 0 0 0
^CNTT
4,677.2
4,677.2
4,796.68 4,803.45 4,581.71 5,056,564 0 0 0
^CSSK
2,047.0
2,047.0
2,006.33 2,074.76 1,982.50 295,762 0 0 0
^DAUKHI
661.1
661.1
679.46 684.39 653.88 4,948,215 0 0 0
^DNP
729.5
729.5
729.63 743.52 713.60 3,749,188 0 0 0
^DUOCPHAM
3,900.3
3,900.3
4,023.73 4,093.19 3,845.70 6,867,962 0 0 0
^DVLTAUGT
113.0
113.0
113.99 114.60 110.74 53,334 0 0 0
^DVTVHT
907.3
907.3
926.38 935.59 878.91 1,039,709 0 0 0
^GELEX
1,190.6
1,190.6
1,228.03 1,241.61 1,151.69 17,548,950 0 0 0
^GIAODUC
999.7
999.7
1,017.71 1,022.54 971.97 185,522 0 0 0
^HASTC
236.5
236.5
239.54 241.05 232.90 177,125,500 0 0 0
^HK
764.9
764.9
784.05 806.19 751.41 553,639 0 0 0
^KK
733.5
733.5
759.07 768.18 724.08 9,256,683 0 0 0
^LARGECAP
2,079.9
2,079.9
2,122.16 2,143.46 2,038.93 9,023,039 0 0 0
^LOUIS
425.9
425.9
432.54 439.88 412.51 431,887 0 0 0
^MIDCAP
831.7
831.7
844.29 855.31 809.03 15,153,700 0 0 0
^NANGLUONG
1,106.9
1,106.9
1,114.77 1,123.24 1,091.65 3,459,082 0 0 0
^NH
1,676.6
1,676.6
1,705.84 1,715.98 1,643.90 10,508,785 0 0 0
^NHUA
1,105.7
1,105.7
1,140.22 1,147.60 1,089.45 984,314 0 0 0
^NLN
88.7
88.7
90.19 91.49 86.31 13,081,677 0 0 0
^PHANBON
3,219.1
3,219.1
3,422.42 3,443.48 3,194.18 10,404,699 0 0 0
^SMALLCAP
867.6
867.6
887.01 899.68 849.58 4,245,441 0 0 0
^SPCS
773.1
773.1
795.94 803.78 746.26 1,351,474 0 0 0
^SXHGD
716.0
716.0
726.43 735.67 682.87 1,676,583 0 0 0
^SXNHC
2,063.4
2,063.4
2,184.33 2,232.59 2,039.29 11,258,686 0 0 0
^SXPT
1,481.5
1,481.5
1,509.63 1,514.10 1,421.74 2,209,408 0 0 0
^SXTBMM
196.1
196.1
198.38 200.36 192.24 511,525 0 0 0
^TBD
1,173.6
1,173.6
1,192.56 1,209.42 1,150.87 15,879,958 0 0 0
^TCK
172.1
172.1
179.12 182.75 169.24 795,426 0 0 0
^THEP
2,755.9
2,755.9
2,804.57 2,815.97 2,695.10 44,712,158 0 0 0
^TI
914.1
914.1
932.88 939.62 903.58 3,175,133 0 0 0
^TPDU
1,981.8
1,981.8
2,008.80 2,020.93 1,937.92 5,568,241 0 0 0
^UPCOM
90.3
90.3
91.35 91.45 89.39 59,096,170 0 0 0
^VLXD
3,439.6
3,439.6
3,508.43 3,524.96 3,364.72 41,493,828 0 0 0
^VN30
1,235.7
1,235.7
1,257.10 1,258.38 1,215.67 407,030,100 0 0 0
^VNINDEX
1,243.6
1,243.6
1,266.11 1,269.90 1,221.67 1,616,423,591 0 0 0
^VTKB
643.3
643.3
651.70 655.80 630.65 1,474,078 0 0 0
^XD
1,003.0
1,003.0
1,017.01 1,028.17 982.10 5,894,794 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |