DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/03/2024

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 21/03/2024

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 2 0 0 0
AAA
11.1
11.1
10.75 11.15 10.75 6,737,200 0 0 0
AAH
15.3
15.3
17 17.20 15 316,700 0 0 0
AAM
9.3
9.3
9.35 9.50 9.30 2,600 0 0 0
AAS
9.1
9.1
8.90 9.20 8.90 1,580,012 0 0 0
AAT
5.3
5.3
5.25 5.34 5.26 138,300 0 0 0
AAV
3.8
3.8
3.80 3.80 3.70 289,998 0 0 0
ABB
8
8
8 8.10 8 1,114,370 0 0 0
ABC
12.6
12.6
12.65 12.75 12.55 5,800 0 0 0
ABI
24.2
24.2
24.37 24.46 24.17 30,500 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.8
5.8
5.74 5.79 5.71 482,800 0 0 0
ABT
34
34
34.30 35 34 3,500 0 0 0
ABW
11
11
11.10 11.20 10.90 129,000 0 0 0
ACB
23.5
23.5
23.10 23.52 23.14 12,818,200 0 0 0
ACC
13.3
13.3
13 13.30 13 85,300 0 0 0
ACE
33.9
33.9
34.54 34.54 33.87 49,100 0 0 0
ACL
13.0
13.0
12.85 13.05 12.70 41,700 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
86.5
86.5
87.50 87.90 85.20 228,200 0 0 0
ADC
19.3
19.3
19.10 19.30 19.30 200 0 0 0
ADG
19.3
19.3
19.30 19.45 18.25 3,100 0 0 0
ADS
12.7
12.7
12.32 12.73 12.27 1,159,300 0 0 0
AFX
8.7
8.7
8.80 8.80 8.60 69,800 0 0 0
AG1
8.9
8.9
8.77 8.87 8.58 1,400 0 0 0
AGG
18.6
18.6
18.76 18.80 18.36 2,475,900 0 0 0
AGM
7.5
7.5
6.28 7.53 7.53 1,347,900 0 0 0
AGP
28.1
28.1
28.57 29.02 28.13 1,700 0 0 0
AGR
20.8
20.8
20.75 21.50 20.55 2,966,300 0 0 0
AIC
13.1
13.1
13.90 13.90 13 2,500 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 5 0 0 0
ALV
3.9
3.9
4 4.10 3.90 19,800 0 0 0
AMC
16.8
16.8
16.02 16.77 16.77 100 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
9.9
9.9
9.91 10.20 9.81 318,812 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 2,319,359 0 0 0
ANT
10.3
10.3
10.30 10.30 10 10,239 0 0 0
ANV
34.8
34.8
34 35.25 34 2,001,100 0 0 0
APF
49.9
49.9
50.10 50.10 49.86 300 0 0 0
APG
15.8
15.8
15.65 16 15.60 370,000 0 0 0
APH
8.1
8.1
8.03 8.16 8.03 723,600 0 0 0
API
5.3
5.3
5.20 5.40 5.20 282,943 0 0 0
APP
4.6
4.6
4.50 4.60 4.50 2,321 0 0 0
APS
7
7
6.90 7 6.70 1,318,377 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.5
21.5
20.60 21.50 20.60 900 0 0 0
ASM
11.1
11.1
10.41 11.14 10.36 12,474,600 0 0 0
ASP
4.7
4.7
4.84 5 4.67 817,300 0 0 0
AST
56.7
56.7
56.67 56.86 56.47 27,100 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
59.5
59.5
59.70 59.70 59.50 811 0 0 0
BAB
12.6
12.6
12.50 12.70 12.40 6,200 0 0 0
BAF
19.9
19.9
19.87 19.94 19.73 3,188,000 0 0 0
BAL
7.8
7.8
7.50 7.80 7.50 700 0 0 0
BAX
42.3
42.3
42.47 42.47 40.49 5,700 0 0 0
BBC
49.5
49.5
52.02 52.02 49.20 500 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.6
8.6
8.50 8.60 8 3,705 0 0 0
BCA
21
21
20.30 22.30 20 141,343 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.60 9.60 9.30 353,522 0 0 0
BCE
5.8
5.8
5.80 5.90 5.70 48,000 0 0 0
BCF
27.7
27.7
27.72 27.72 27.44 300 0 0 0
BCG
8.1
8.1
8 8.23 8.01 12,101,200 0 0 0
BCM
65.7
65.7
65 66.10 65.20 801,600 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
9.4
9.4
11 11 9.40 1,000 0 0 0
BCR
5.8
5.8
5.73 5.92 5.63 2,434,274 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
29.1
29.1
29.16 29.34 29.06 4,500 0 0 0
BDT
14
14
13.60 14.20 13.90 98,000 0 0 0
BDW
21.9
21.9
21.87 21.87 21.87 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
29.2
29.2
28.75 29.36 28.56 394,500 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 0 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17
17
17 17 17 2,410 0 0 0
BHN
36.9
36.9
37.42 37.52 36.94 5,100 0 0 0
BHP
7.3
7.3
7.29 7.29 7.29 1,001 0 0 0
BIC
27.3
27.3
27.61 27.66 27.28 54,800 0 0 0
BID
53
53
53 53.40 52.80 1,857,100 0 0 0
BIG
7.6
7.6
7.60 7.70 7.50 144,300 0 0 0
BIO
19.4
19.4
19.31 19.41 19.41 300 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
4.3
4.3
4.29 4.31 4.26 240,500 0 0 0
BLI
11
11
10.90 11 10.70 2,800 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.73 32.73 32.73 0 0 0 0
BMC
18.0
18.0
17.75 18.17 17.75 37,500 0 0 0
BMD
13.3
13.3
12.18 12.18 12.18 1 0 0 0
BMF
11.9
11.9
12 12.80 11.60 46,000 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.4
23.4
23.25 23.45 23.15 124,300 0 0 0
BMJ
11.9
11.9
9.70 11.90 9.70 406 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
105.6
105.6
104.94 107.21 105.41 135,800 0 0 0
BMS
11.2
11.2
11.09 11.36 10.82 255,400 0 0 0
BMV
11.3
11.3
11.30 11.30 11.30 1,160 0 0 0
BNA
11.2
11.2
10.80 11.30 10.80 102,884 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
3.30 3.60 3.10 1,163,900 0 0 0
BPC
8.5
8.5
8.52 8.52 8.52 200 0 0 0
BQB
6.6
6.6
6.60 6.60 6.50 108,100 0 0 0
BRC
12.9
12.9
12.99 12.99 12.90 3,200 0 0 0
BRR
19.9
19.9
19.94 19.94 19.94 500 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 105 0 0 0
BSA
21.9
21.9
22 22 21.90 300 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
BSG
10.2
10.2
11.30 11.30 10.20 3,700 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
53.6
53.6
53.45 54.55 53.45 607,300 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 0 0 0 0
BSQ
17.7
17.7
17.54 17.72 17.72 100 0 0 0
BSR
19.2
19.2
19.20 19.30 19 4,757,134 0 0 0
BST
15.5
15.5
15.50 15.50 14.20 300 0 0 0
BT1
12.3
12.3
12.33 12.33 12.33 0 0 0 0
BTD
21.1
21.1
21.02 21.12 21.02 400 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
25.7
25.7
25.60 25.70 25.60 5,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.80 55,600 0 0 0
BTP
15.4
15.4
15.35 15.55 15.40 71,400 0 0 0
BTS
5.6
5.6
5.60 5.70 5.50 35,200 0 0 0
BTT
31.2
31.2
31.16 31.16 31.16 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10
10
10 10 10 200 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10
10
9.91 10 9.82 247,367 0 0 0
BVG
2.5
2.5
2.50 2.60 2.40 48,500 0 0 0
BVH
42.8
42.8
42.25 42.90 42.45 492,200 0 0 0
BVL
11.7
11.7
11.78 11.78 11.50 600 0 0 0
BVN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BVS
32.4
32.4
31.90 33.20 31.80 648,100 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.7
37.7
37.37 37.98 37.46 176,900 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 1,007 0 0 0
BXH
18.8
18.8
18.79 18.79 18.79 0 0 0 0
C21
13.1
13.1
13.10 13.10 13.10 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 200 0 0 0
C32
18.3
18.3
18.35 18.35 18.05 25,800 0 0 0
C47
6.8
6.8
6.70 6.82 6.71 169,300 0 0 0
C4G
11.5
11.5
11.50 11.50 11.30 1,027,672 0 0 0
C69
7.7
7.7
7.50 7.80 7.40 893,422 0 0 0
C92
3.4
3.4
3.50 3.50 3.20 4,000 0 0 0
CAB
12.1
12.1
12.06 12.06 12.06 200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.07 7.27 7.07 2,100 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.8
64.8
64.70 65.60 64.70 70,900 0 0 0
CAR
23
23
22.90 23 22.70 5,200 0 0 0
CAT
17.2
17.2
16.91 17.19 17.19 300 0 0 0
CAV
70.5
70.5
70.07 70.45 70.07 2,000 0 0 0
CBI
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
CBS
30
30
30.50 30.50 30 4,700 0 0 0
CC1
15
15
14 15 14.10 35,200 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.2
15.2
14.98 14.98 14.98 85 0 0 0
CCI
23
23
23 23 23 32,400 0 0 0
CCL
9.4
9.4
8.74 9.35 8.70 973,400 0 0 0
CCM
34.2
34.2
33.25 34.20 33.06 2,500 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 0 0 0
CCT
7.1
7.1
6.90 7.10 6.90 500 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 20.20 19.85 387,100 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
27.1
27.1
27.11 27.20 27.11 16,300 0 0 0
CDP
10.8
10.8
11.98 11.98 10.83 1,400 0 0 0
CDR
5.5
5.5
5.70 5.70 5.50 700 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.3
5.3
5.30 5.30 5.10 375,300 0 0 0
CEO
22.3
22.3
21.81 22.57 21.52 32,623,065 0 0 0
CET
8.4
8.4
7.90 8.60 7.30 127,200 0 0 0
CFM
9.9
9.9
9.89 9.89 9.89 200 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
3 3 2.80 20,900 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
28.3
28.3
28.21 28.26 28.02 9,800 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 0 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
10.7
10.7
10.70 10.80 10.50 14,006 0 0 0
CID
8.6
8.6
8.56 8.56 8.56 130 0 0 0
CIG
5.9
5.9
5.90 5.90 5.86 115,200 0 0 0
CII
18.9
18.9
18.70 19.24 18.65 18,050,500 0 0 0
CIP
2.7
2.7
2.90 2.90 2.70 2,100 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
25
25
25 25 25 100 0 0 0
CKG
22.4
22.4
22.20 22.45 22 43,600 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.53 37.53 37.53 3,600 0 0 0
CLH
24.2
24.2
24.15 24.24 24.15 7,000 0 0 0
CLL
38.4
38.4
38.48 38.91 38.44 2,600 0 0 0
CLM
72.2
72.2
69.27 72.15 72.15 100 0 0 0
CLW
31.3
31.3
31.29 31.29 31.29 0 0 0 0
CLX
14.0
14.0
13.95 14.04 13.85 75,601 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CMD
17.7
17.7
17.59 17.88 17.69 3,100 0 0 0
CMF
225.0
225.0
225.00 225.00 225.00 1,220 0 0 0
CMG
39.8
39.8
40 40 38.10 1,093,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
6.90 7 6.90 12,801 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
17.2
17.2
17 17.70 17 176,200 0 0 0
CMT
21.5
21.5
21.65 22.03 21.47 28,200 0 0 0
CMV
9.1
9.1
9.10 9.10 9.09 1,600 0 0 0
CMW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMX
9.2
9.2
8.79 9.19 8.76 1,713,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
35.3
35.3
33 35.30 33.40 949,100 0 0 0
CNN
39.2
39.2
34.10 39.17 39.17 200 0 0 0
CNT
16.4
16.4
15.73 16.44 15.73 14,100 0 0 0
COM
33.3
33.3
33.20 35.50 33.25 1,200 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 15.16 15.16 1,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 0 0 0 0
CQT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
CRC
6.7
6.7
6.68 6.80 6.60 122,100 0 0 0
CRE
9.0
9.0
8.70 8.98 8.74 929,800 0 0 0
CSC
26.3
26.3
26.58 26.58 25.92 120,303 0 0 0
CSI
36.6
36.6
35 37 34.90 38,300 0 0 0
CSM
14.6
14.6
14.16 14.60 14.16 46,100 0 0 0
CST
20.3
20.3
19.95 20.32 19.95 110,209 0 0 0
CSV
22.5
22.5
22.34 22.70 22.30 500,600 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
20.9
20.9
21.02 21.02 20.93 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.8
71.8
72.60 72.80 71.20 2,094,700 0 0 0
CTF
30
30
29.35 30 29.15 117,700 0 0 0
CTG
34.9
34.9
34.35 34.90 34.05 9,087,700 0 0 0
CTI
16.0
16.0
15.85 16 15.80 297,400 0 0 0
CTP
3.5
3.5
3.60 3.60 3.40 118,500 0 0 0
CTR
127.4
127.4
119.10 127.40 119.50 933,100 0 0 0
CTS
37.4
37.4
37.35 38.10 37.25 1,779,100 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.7
16.7
16.74 16.74 16.74 0 0 0 0
CVN
3.4
3.4
3.30 3.40 3.30 434,172 0 0 0
CVT
29.3
29.3
29 29.30 28.70 1,800 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
12
12.10 12.10 12 500 0 0 0
D17
39.9
39.9
39.95 39.95 39.85 200 0 0 0
D2D
41.8
41.8
39.05 41.75 41.60 110,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.6
16.6
16.55 16.55 16.36 10,200 0 0 0
DAE
13.0
13.0
12.99 12.99 12.99 0 0 0 0
DAG
3.2
3.2
3.12 3.15 3.13 134,100 0 0 0
DAH
4.2
4.2
4.11 4.22 4.12 197,100 0 0 0
DAN
29
29
29 29 29 1 0 0 0
DAS
18.3
18.3
15.98 18.26 18.26 100 0 0 0
DAT
9.0
9.0
8.95 8.97 8.95 1,200 0 0 0
DBC
27.1
27.1
26.67 27.27 26.71 11,551,500 0 0 0
DBD
45.5
45.5
45.20 45.68 44.96 212,800 0 0 0
DBM
25.6
25.6
25.57 25.57 25.57 0 0 0 0
DBT
10.9
10.9
10.79 10.88 10.79 7,700 0 0 0
DC2
5
5
4.90 5.10 4.90 13,600 0 0 0
DC4
10.2
10.2
9.82 10.18 9.82 190,100 0 0 0
DCF
43
43
43 43 43 317 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.4
24.4
24.20 24.40 24 59,400 0 0 0
DCM
33.0
33.0
32.60 33.22 32.69 3,592,200 0 0 0
DCR
5.5
5.5
5.50 5.50 5.50 200 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5
5
5 5.10 4.90 473,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8 8.10 8 6,430 0 0 0
DDV
14.6
14.6
13.49 14.85 13.40 4,042,200 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.5
9.5
9 9.60 9 2,200 0 0 0
DGC
123
123
122.80 124.60 119.50 2,792,900 0 0 0
DGT
5.6
5.6
5.60 5.60 5.40 267,565 0 0 0
DGW
50.6
50.6
50.20 50.73 49.66 2,466,300 0 0 0
DHA
47.7
47.7
46.87 47.73 46.87 111,200 0 0 0
DHC
43.3
43.3
42.66 44.07 42.70 825,100 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
109.3
109.3
109.25 110.38 108.69 13,300 0 0 0
DHM
9.8
9.8
9.70 9.79 9.60 14,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 0 0 0 0
DHT
26
26
25.50 26 25.30 382,600 0 0 0
DID
4.2
4.2
4.10 4.20 4.20 13,800 0 0 0
DIG
31.7
31.7
30.40 32.10 29.90 44,811,900 0 0 0
DIH
21.0
21.0
21.22 21.22 20.78 13,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.40 4.60 4.40 342,277 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.33 2.38 2.31 2,316,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
61.7
61.7
59.98 61.71 59.98 1,900 0 0 0
DMN
4.5
4.5
5 5 4.50 305 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
DNA
21.8
21.8
21.82 21.82 21.82 0 0 0 0
DNC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DNE
8.7
8.7
8.36 8.74 8.74 300 0 0 0
DNH
55.0
55.0
55.04 55.04 55.04 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.80 20.80 20.80 902 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
26.6
26.6
26.58 26.58 26.58 100 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 8,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 400 0 0 0
DP1
34.4
34.4
33.67 34.92 33.67 4,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
71.5
71.5
69.50 72.50 71 13,200 0 0 0
DPG
43.7
43.7
43.25 44.23 43.15 1,441,100 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
33.6
33.6
33.31 33.69 33.31 2,197,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 100 0 0 0
DPR
40.5
40.5
39.70 40.90 39.70 979,500 0 0 0
DQC
16
16
15.80 16.20 15.65 53,500 0 0 0
DRC
32.3
32.3
32.00 32.44 31.75 940,000 0 0 0
DRG
9.4
9.4
9.50 9.60 9.10 28,300 0 0 0
DRH
4.9
4.9
4.73 4.88 4.75 1,869,300 0 0 0
DRI
10.9
10.9
10.91 11.20 10.71 873,700 0 0 0
DRL
62.7
62.7
62.28 62.75 62.47 400 0 0 0
DS3
4.9
4.9
4.90 5 4.90 12,600 0 0 0
DSC
24.7
24.7
24.80 26.10 23.90 759,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.6
56.6
56.50 56.90 56.40 28,200 0 0 0
DST
4.1
4.1
4.10 4.20 4 162,400 0 0 0
DTA
4.8
4.8
4.82 4.91 4.65 72,200 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.3
4.3
4.30 4.30 4.30 800 0 0 0
DTD
25.6
25.6
25.39 25.83 25.39 1,011,900 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
3.4
3.4
3.40 3.50 3.30 80,500 0 0 0
DTK
10.5
10.5
10.46 10.46 9.88 5,900 0 0 0
DTL
14.3
14.3
14.30 14.30 14.30 300 0 0 0
DTP
120.1
120.1
119.06 120.05 119.06 700 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.4
37.4
37.34 37.44 37.34 1,200 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.2
10.2
10.20 10.20 10.20 2,100 0 0 0
DVG
3.1
3.1
3.10 3.20 3 188,006 0 0 0
DVM
9.8
9.8
9.83 9.92 9.58 479,266 0 0 0
DVN
18.2
18.2
18.11 18.30 18.11 27,900 0 0 0
DVP
72.6
72.6
70.65 72.73 70.84 35,200 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 400 0 0 0
DXG
19.5
19.5
18.75 19.55 18.65 38,130,900 0 0 0
DXL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DXP
13.6
13.6
13.21 13.70 13.31 593,600 0 0 0
DXS
7.4
7.4
7.13 7.48 7.08 5,412,600 0 0 0
DXV
4.0
4.0
4.01 4.29 4.04 11,700 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
E29
5.7
5.7
5 5.70 5.70 23,000 0 0 0
EBS
10.5
10.5
10.60 11.30 10.50 3,800 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.50 18.65 18.05 25,813,700 0 0 0
EIC
23.4
23.4
22.01 23.45 21.63 2,100 0 0 0
EID
23.1
23.1
22.64 23.77 22.55 144,500 0 0 0
EIN
4.1
4.1
4 4.20 3.90 84,812 0 0 0
ELC
23.6
23.6
23.70 24 23.60 1,294,000 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.5
21.5
21.48 21.48 21.48 100 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
14.0
14.0
14.00 14.00 14.00 100 0 0 0
EVE
14.0
14.0
13.99 14.08 13.89 173,500 0 0 0
EVF
16.5
16.5
16.50 16.75 16.35 5,974,300 0 0 0
EVG
6.1
6.1
6 6.19 5.96 2,001,300 0 0 0
EVS
8.6
8.6
8.50 8.80 8.50 573,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.6
4.6
4.55 4.57 4.54 48,700 0 0 0
FCN
16.1
16.1
16.20 16.40 15.95 3,323,800 0 0 0
FCS
7.8
7.8
7.80 7.90 7.80 400 0 0 0
FDC
13.3
13.3
12.90 13.80 13.30 300 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
12.0
12.0
12.10 12.58 12.00 18,600 0 0 0
FID
2.7
2.7
2.70 2.80 2.60 222,700 0 0 0
FIR
9.6
9.6
9.16 9.58 9.15 2,126,800 0 0 0
FIT
5.0
5.0
4.87 4.98 4.88 2,282,500 0 0 0
FMC
48.1
48.1
47.25 48.40 47.15 123,900 0 0 0
FOC
77.1
77.1
76.31 77.09 77.09 4,300 0 0 0
FOX
58.5
58.5
57.50 58.90 57.20 71,332 0 0 0
FPT
100.4
100.4
98.89 100.35 98.97 3,757,800 0 0 0
FRC
23.5
23.5
23 23.50 23 200 0 0 0
FRT
150
150
150 150.30 147.20 569,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.2
36.2
38.09 38.09 36.16 1,600 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
43.0
43.0
42.92 43.63 42.92 1,269,600 0 0 0
G36
7.9
7.9
7.80 7.90 7.80 261,764 0 0 0
GAS
73.7
73.7
73.71 74.53 73.26 938,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
GDA
23.4
23.4
23.50 23.70 23.20 69,220 0 0 0
GDT
27.5
27.5
27.40 27.60 27.45 18,900 0 0 0
GDW
23.9
23.9
23.86 23.86 23.86 0 0 0 0
GEE
28.4
28.4
28.25 28.45 28.05 16,300 0 0 0
GEG
12.5
12.5
12.43 12.52 12.43 592,200 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
23.5
23.5
23.30 23.85 23.30 23,945,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.5
29.5
29.40 29.50 29.30 26,200 0 0 0
GIC
15.1
15.1
14.47 15.12 14.47 19,700 0 0 0
GIL
38.2
38.2
37.60 38.20 37.35 1,931,100 0 0 0
GKM
31
31
31.30 32.20 30.40 912,800 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
9
9
9.08 9.08 9 9,100 0 0 0
GMD
76.3
76.3
75.96 77.52 75.57 1,022,500 0 0 0
GMH
10.3
10.3
10.25 10.35 10.25 107,900 0 0 0
GMX
18.5
18.5
17.77 18.72 17.86 9,100 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
23.7
23.7
27.33 27.33 21.09 900 0 0 0
GSP
11.0
11.0
10.91 11 10.91 181,000 0 0 0
GTA
12.6
12.6
13.40 13.50 12.49 108,000 0 0 0
GTD
12.4
12.4
11 12.40 12.40 100 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GVR
33.3
33.3
32.80 33.40 32.60 4,064,500 0 0 0
H11
6.3
6.3
6 6.50 6 15,900 0 0 0
HAC
14.2
14.2
14.10 14.60 14.10 34,569 0 0 0
HAD
16.1
16.1
14.68 16.07 16.07 300 0 0 0
HAF
19.2
19.2
21 21 19.20 800 0 0 0
HAG
12.7
12.7
12.65 12.85 12.60 10,424,200 0 0 0
HAH
37.5
37.5
37.30 37.70 37.26 1,987,600 0 0 0
HAM
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HAN
10
10
10 10 10 12,600 0 0 0
HAP
4.8
4.8
4.80 4.83 4.77 131,300 0 0 0
HAR
4.4
4.4
4.32 4.39 4.32 673,200 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 300 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAX
13.2
13.2
12.81 13.19 12.81 759,600 0 0 0
HBC
8.9
8.9
8.55 8.92 8.56 3,084,000 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
7
7
6.90 7 6.90 1,700 0 0 0
HBS
7.4
7.4
7.34 7.42 7.34 106,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.7
28.7
28.68 28.68 28.68 80 0 0 0
HCB
19
19
19 19 19 100 0 0 0
HCC
10.8
10.8
10.60 10.80 10.50 1,800 0 0 0
HCD
10.3
10.3
10.15 10.35 10.05 752,300 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
27.7
27.7
27.43 28.16 27.62 9,357,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 7 0 0 0
HD2
32.3
32.3
31.90 33 31.70 31,600 0 0 0
HD6
18.6
18.6
18.50 18.60 18.40 100,012 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 1,400 0 0 0
HDA
4.6
4.6
4.60 4.60 4.60 100 0 0 0
HDB
23.0
23.0
21.71 22.96 21.66 11,192,400 0 0 0
HDC
28.2
28.2
27.81 28.58 27.53 6,266,400 0 0 0
HDG
26.3
26.3
26.05 26.77 26.05 3,465,400 0 0 0
HDM
29.3
29.3
29.06 29.35 29.06 3,400 0 0 0
HDP
15.9
15.9
15.93 15.93 15.93 600 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEJ
11.7
11.7
11.20 11.70 11.20 2,200 0 0 0
HEP
12.9
12.9
12.94 12.94 12.94 300 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.7
9.7
11.92 11.92 8.96 400 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
50.5
50.5
49 50.50 50.50 2,000 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
79.10 79.10 79.10 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.6
10.6
10.55 10.65 10.50 310,000 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.37 4.67 4.34 10,511,500 0 0 0
HHV
14.8
14.8
14.43 14.76 14.38 16,971,300 0 0 0
HID
2.9
2.9
2.91 2.94 2.91 121,900 0 0 0
HII
6.2
6.2
6.06 6.19 6.07 136,700 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.5
6.5
6.40 6.50 6.40 18,313 0 0 0
HJS
32.7
32.7
32.46 33.42 32.46 23,300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4
4
4 4 4 0 0 0 0
HLB
304.5
304.5
304.47 304.47 304.47 104 0 0 0
HLC
13.3
13.3
13.18 13.27 12.80 41,000 0 0 0
HLD
28.9
28.9
28.80 29.20 28.70 65,300 0 0 0
HLR
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.2
11.2
11.22 11.40 11.22 500 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 0 0 0 0
HMR
14.3
14.3
13 14.30 12.50 114,535 0 0 0
HMS
42.1
42.1
40.90 42.50 41.10 33,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
HND
14
14
14.10 14.10 13.80 11,300 0 0 0
HNF
19.6
19.6
20.30 20.30 19.50 10,000 0 0 0
HNG
4.4
4.4
4.39 4.45 4.31 2,742,700 0 0 0
HNI
21.7
21.7
19.82 22.07 19.82 5,400 0 0 0
HNM
9.4
9.4
9.40 9.40 9.30 94,700 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.60 4.60 4.50 26,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.0
24.0
23.88 24.07 23.88 1,900 0 0 0
HPG
27.5
27.5
27.27 27.77 27.36 19,972,600 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 35 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.27 60.27 60.27 10,000 0 0 0
HPT
15
15
15 17.20 15 700 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
7
7
6.55 7 7 414,600 0 0 0
HQC
4.6
4.6
4.55 4.64 4.52 10,255,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
47.15 50.20 48.05 400 0 0 0
HRT
6.9
6.9
6.80 6.90 6.80 10,200 0 0 0
HSG
22.1
22.1
21.78 22.26 21.73 14,860,600 0 0 0
HSL
5.4
5.4
5.36 5.44 5.36 103,300 0 0 0
HSM
7.4
7.4
7.50 7.50 7.40 200 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
8.4
8.4
8.50 8.70 7.90 1,709,034 0 0 0
HT1
13.5
13.5
13.40 13.50 13.35 198,400 0 0 0
HTC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
HTE
4.6
4.6
4.60 4.90 4.60 18,800 0 0 0
HTG
31.1
31.1
31.18 31.22 30.94 10,400 0 0 0
HTI
15.8
15.8
15.71 15.76 15.67 10,100 0 0 0
HTL
13.2
13.2
13.21 13.43 13.16 3,600 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 1,012 0 0 0
HTN
16.2
16.2
15.75 16.45 15.75 2,490,700 0 0 0
HTP
12.8
12.8
12.70 12.80 12.60 170,810 0 0 0
HTV
8.7
8.7
8.82 8.96 8.72 30,300 0 0 0
HU1
5.6
5.6
5.25 5.61 5.34 68,600 0 0 0
HU4
12.9
12.9
12.40 13.10 12.50 62,900 0 0 0
HUB
18.9
18.9
19.37 19.57 18.89 143,500 0 0 0
HUG
35.5
35.5
36.43 36.43 35.48 700 0 0 0
HUT
19.4
19.4
18 19.60 18 10,047,071 0 0 0
HVA
6.5
6.5
6.20 6.90 6.40 11,400 0 0 0
HVH
5.1
5.1
5.20 5.20 5.04 196,500 0 0 0
HVN
13.4
13.4
13.45 13.50 13.40 695,900 0 0 0
HVT
63.4
63.4
65.37 65.37 63.41 25,100 0 0 0
HVX
2.9
2.9
2.91 2.92 2.85 25,100 0 0 0
HWS
14.0
14.0
13.95 14.05 13.86 18,100 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
6.4
6.4
5.70 6.40 5.90 78,800 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 2,000 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.7
41.7
42.40 42.40 41.70 5,800 0 0 0
ICT
11.6
11.6
11.58 11.82 11.58 41,500 0 0 0
IDC
57.2
57.2
56.67 57.34 56.28 2,181,724 0 0 0
IDI
10.6
10.6
10.33 10.79 10.33 4,478,100 0 0 0
IDJ
6.2
6.2
6.10 6.20 6 1,839,810 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
38.8
38.8
37.90 40 38 74,300 0 0 0
IFS
33.0
33.0
33.27 33.36 31.13 4,503 0 0 0
IHK
15.6
15.6
15.58 15.58 15.58 0 0 0 0
IJC
15.8
15.8
15.65 16.10 15.65 4,671,500 0 0 0
ILA
6.5
6.5
6 6.50 6 260,650 0 0 0
ILB
29.8
29.8
29.82 29.82 29.78 600 0 0 0
ILS
13
13
13 13 13 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.1
31.1
30.66 31.29 30.71 56,200 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 6 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.1
47.1
47.39 47.39 47.10 15,501 0 0 0
IPA
17.2
17.2
17 17.60 17 716,165 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 22.56 0 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.1
6.1
6.02 6.10 6.02 3,068,000 0 0 0
ITC
11.8
11.8
11.50 11.95 11.55 1,034,600 0 0 0
ITD
10.3
10.3
10.45 10.50 10.20 46,600 0 0 0
ITQ
3.3
3.3
3.40 3.50 3.20 286,000 0 0 0
ITS
4
4
4.30 4.30 3.90 17,600 0 0 0
IVS
13.3
13.3
13.20 13.70 13 417,600 0 0 0
JVC
3.6
3.6
3.63 3.63 3.58 308,800 0 0 0
KBC
34.5
34.5
32.90 34.80 33.05 28,696,100 0 0 0
KCB
8.0
8.0
8.53 8.53 7.58 15,500 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
58.3
58.3
58.29 58.47 57.92 724,000 0 0 0
KDH
37.2
37.2
36.55 37.40 36.55 4,354,000 0 0 0
KDM
17.8
17.8
17.85 17.85 17.66 24,900 0 0 0
KGM
6.9
6.9
6.94 6.94 6.85 31,000 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 100 0 0 0
KHG
6.4
6.4
6.11 6.40 6.07 11,697,300 0 0 0
KHP
9.3
9.3
9.25 9.35 9.22 74,400 0 0 0
KHS
11.8
11.8
11 11.80 11.70 400 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6
6
5.80 6 6 100 0 0 0
KLB
12
12
12.10 12.10 11.90 13,900 0 0 0
KMR
3.6
3.6
3.57 3.58 3.56 80,700 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
38.7
38.7
39.35 39.45 38.65 382,200 0 0 0
KPF
4.4
4.4
4.41 4.42 4.36 198,800 0 0 0
KSB
26.5
26.5
25.65 26.50 25.65 3,285,400 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 3,000 0 0 0
KSF
40.6
40.6
40.50 40.70 40.50 18,400 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.1
3.1
3.20 3.30 3.10 230,600 0 0 0
KST
12.5
12.5
13.80 13.80 12.47 800 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
43.4
43.4
42.50 44 41.50 2,500 0 0 0
KTT
4.3
4.3
4.40 4.40 4.20 1,900 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.0
20.0
18.68 19.97 19.97 100 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 3,000 0 0 0
L14
43.1
43.1
42.08 43.56 41.78 572,200 0 0 0
L18
46.5
46.5
46.75 46.75 46.17 27,522 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.9
3.9
3.70 4.10 3.80 16,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
13.8
13.8
13.75 14 13.60 5,900 0 0 0
LAI
30
30
29.25 30 28.60 22,900 0 0 0
LAS
19.2
19.2
19.02 19.50 18.83 864,600 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 1,200 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
20.9
20.9
21.05 21.05 20.55 5,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.2
13.2
12.79 13.21 12.88 9,024,400 0 0 0
LCM
3
3
2.90 3 2.90 364,500 0 0 0
LDG
3.2
3.2
3.05 3.17 3.05 3,712,400 0 0 0
LDP
13.9
13.9
13.70 14 13.40 8,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.29 6.29 6.12 1,000 0 0 0
LG9
5.2
5.2
5.50 6.90 5.20 18,300 0 0 0
LGC
55.0
55.0
58.89 58.89 54.92 200 0 0 0
LGL
4.0
4.0
3.93 3.99 3.80 499,900 0 0 0
LHC
47.9
47.9
47.17 47.85 46.97 17,642 0 0 0
LHG
34.9
34.9
34.49 35.25 34.58 256,400 0 0 0
LIC
15.8
15.8
15.70 15.80 15.70 700 0 0 0
LIG
4.1
4.1
4.20 4.20 4 750,187 0 0 0
LIX
32.3
32.3
32.53 32.53 32.29 8,500 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.9
12.9
12.96 12.96 12.87 4,400 0 0 0
LMC
13
13
13 13 13 2,000 0 0 0
LMH
2.7
2.7
2.70 2.80 2.60 264,800 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
17 17.10 16.75 3,608,900 0 0 0
LPT
6
6
6 6 6 651 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
8.20 8.20 8 3,400 0 0 0
LSS
11.0
11.0
10.98 11.07 10.84 650,900 0 0 0
LTG
26.3
26.3
26.30 26.80 26.20 233,246 0 0 0
M10
20.2
20.2
20.50 20.50 20.21 200 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14.10 14.20 14 6,003 0 0 0
MAS
35.8
35.8
33 35.80 35.80 100 0 0 0
MBB
24.2
24.2
23.63 24.22 23.58 30,974,800 0 0 0
MBG
4.6
4.6
4.60 4.60 4.50 369,377 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.5
24.5
23.94 24.69 24.03 5,605,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 29,800 0 0 0
MCH
127.9
127.9
128.24 128.44 125.80 33,300 0 0 0
MCM
41.6
41.6
41.25 41.93 41.25 21,502 0 0 0
MCO
27.2
27.2
28.40 28.80 25.60 214,500 0 0 0
MCP
36.7
36.7
38 38 36.70 1,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.9
10.9
10.81 10.90 10.81 27,700 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MDG
12.5
12.5
12.50 12.75 12.50 1,200 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
25 25 24.80 1,900 0 0 0
MGC
4.9
4.9
4.73 4.92 4.82 18,400 0 0 0
MGG
33
33
32 33 33 100 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MHC
9.5
9.5
9.41 9.67 9.42 112,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
20.5
20.5
17.90 20.50 20.50 100 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 500 0 0 0
MIG
17.2
17.2
16.85 17.18 16.80 668,300 0 0 0
MKP
28.6
28.6
28.55 28.65 28.55 2,107 0 0 0
MKV
10
10
10 10 10 0 0 0 0
MLC
13.9
13.9
12.94 13.87 12.94 400 0 0 0
MML
27.5
27.5
27.80 27.80 27.50 7,200 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18.1
18.1
18 18.10 17.90 111,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.1
17.1
14.88 17.11 15.12 3,500 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 8 0 0 0
MSB
11.5
11.5
11.38 11.50 11.27 8,616,800 0 0 0
MSH
43.9
43.9
43.20 43.95 43.30 174,400 0 0 0
MSN
78
78
77.30 78.80 77.60 4,982,600 0 0 0
MSR
15.1
15.1
15 15.20 14.80 139,000 0 0 0
MST
7.5
7.5
7.40 7.50 7.20 978,000 0 0 0
MTA
3.8
3.8
3.60 3.90 3.60 20,800 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
13.8
13.8
12.10 13.80 13 25,800 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 300 0 0 0
MTL
4.9
4.9
5.40 5.40 4.90 4,300 0 0 0
MTP
11.7
11.7
11.82 11.82 11.64 600 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.7
14.7
14.73 14.73 14.73 100 0 0 0
MVB
19.6
19.6
19.37 19.65 19.27 200 0 0 0
MVC
12
12
12.50 12.50 11.90 10,500 0 0 0
MVN
17.7
17.7
17 17.70 16.30 16,500 0 0 0
MWG
48.1
48.1
48.12 48.56 47.62 9,096,600 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.1
15.1
15.23 15.23 14.82 213,700 0 0 0
NAG
13.1
13.1
12.90 13.10 12.80 238,787 0 0 0
NAP
9.1
9.1
9.74 9.74 9.08 100 0 0 0
NAS
24.4
24.4
23.70 24.40 24.30 400 0 0 0
NAU
6.6
6.6
7 7 7 3 0 0 0
NAV
14.8
14.8
15.02 15.16 14.84 4,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.8
25.8
25 25.80 24.45 502,500 0 0 0
NBC
12.0
12.0
11.93 12.02 11.84 146,640 0 0 0
NBE
12.2
12.2
11.95 12.22 12.04 17,100 0 0 0
NBP
12.6
12.6
13 13 12.60 1,000 0 0 0
NBT
14.2
14.2
14.32 14.32 14.22 200 0 0 0
NBW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NCG
11.4
11.4
11.80 11.90 11.40 28,711 0 0 0
NCS
24
24
23 24 23 2,600 0 0 0
NCT
87.7
87.7
87.91 88.00 87.62 4,800 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 100 0 0 0
NDN
12
12
11.80 12.10 11.70 463,700 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.4
6.4
6.40 6.50 6.40 600 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.30 33,100 0 0 0
NED
6.8
6.8
6.90 7 6.60 291,100 0 0 0
NEM
24.8
24.8
24 24.80 24 570 0 0 0
NET
78.7
78.7
77.27 78.70 76.33 5,400 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NHA
20.9
20.9
20.20 20.95 20.20 846,900 0 0 0
NHC
29.7
29.7
31.30 31.30 28.20 2,000 0 0 0
NHH
17.9
17.9
17.71 18.01 17.62 1,371,800 0 0 0
NHT
12
12
12.40 12.40 12 5,900 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 1,900 0 0 0
NKG
25.4
25.4
25.15 26.15 25.10 16,714,800 0 0 0
NLG
42.8
42.8
42.32 43.50 42.12 3,427,600 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 17.02 3,200 0 0 0
NNT
42.7
42.7
42.69 42.69 42.69 0 0 0 0
NO1
8.8
8.8
8.90 8.95 8.50 304,100 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
5.2
5.2
5.10 5.30 5 1,503,585 0 0 0
NSC
73.4
73.4
73.39 73.49 73.20 4,400 0 0 0
NSH
4.9
4.9
4.80 4.90 4.80 44,000 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
7.5
7.5
7.53 7.53 7.53 0 0 0 0
NT2
24.3
24.3
24.75 24.80 24.30 2,627,300 0 0 0
NTC
199.3
199.3
202.10 202.10 199.10 31,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.5
54.5
53.02 54.45 54.45 200 0 0 0
NTL
17.8
17.8
17.68 17.97 17.68 774,800 0 0 0
NTP
38.8
38.8
38.87 39.32 38.52 113,600 0 0 0
NTT
7
7
7 7 7 1,100 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 3,710 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 314,050 0 0 0
NVL
17.1
17.1
16.55 17.10 16.60 42,479,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.90 8.14 7.90 13,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.30 14.40 14.20 9,600 0 0 0
OCB
12.4
12.4
12.08 12.42 12.17 4,742,700 0 0 0
OCH
6.8
6.8
6.70 6.80 6.70 15,800 0 0 0
ODE
44.9
44.9
44.80 45 44.70 27,600 0 0 0
OGC
6.8
6.8
6.80 6.91 6.76 393,700 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 669,700 0 0 0
ONE
5.5
5.5
5.90 5.90 5.50 100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.5
22.5
21.92 22.58 21.92 12,000 0 0 0
ORS
15.5
15.5
15.36 15.85 15.40 3,340,000 0 0 0
PAC
31
31
30.95 31 30.40 1,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.5
23.5
23.41 23.70 23.31 1,547,000 0 0 0
PAP
20.5
20.5
20 20.50 20 200 0 0 0
PAS
4.2
4.2
4.30 4.30 4.10 346,802 0 0 0
PAT
100.1
100.1
100.96 100.96 100.07 18,715 0 0 0
PBC
7.3
7.3
7 7.40 7 126,319 0 0 0
PBP
11.8
11.8
11.80 11.80 11.60 800 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PC1
28.6
28.6
28.60 28.60 28.25 5,060,500 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 200 0 0 0
PCF
4.5
4.5
4.50 4.50 4.50 12,300 0 0 0
PCG
7
7
7 7 7 0 0 0 0
PCH
8.7
8.7
8.73 8.82 8.64 69,100 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.1
9.1
9.20 9.30 9 61,200 0 0 0
PDB
9.2
9.2
9.05 9.52 9.05 7,800 0 0 0
PDC
5.6
5.6
5.80 5.80 5.60 1,300 0 0 0
PDN
112.8
112.8
111.91 119.37 112.01 4,000 0 0 0
PDR
27.8
27.8
25.97 27.78 25.97 40,197,300 0 0 0
PDV
9.2
9.2
9.15 9.15 9.15 14,300 0 0 0
PEG
4
4
4 4 4 10 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.10 802 0 0 0
PET
28.9
28.9
28.85 29.30 28.60 619,900 0 0 0
PFL
2.8
2.8
2.80 2.90 2.80 165,700 0 0 0
PGB
19.5
19.5
19.30 19.50 19.30 16,604 0 0 0
PGC
13.7
13.7
13.66 13.80 13.52 6,200 0 0 0
PGD
35.3
35.3
35.85 35.85 35.08 8,700 0 0 0
PGI
24.3
24.3
24.31 24.31 24.31 100 0 0 0
PGN
6.9
6.9
7 7.10 6.80 6,400 0 0 0
PGS
27.4
27.4
27.10 27.38 27.10 67,235 0 0 0
PGT
4
4
3.80 4 3.70 20,700 0 0 0
PGV
22
22
22 22.20 21.70 11,500 0 0 0
PHC
6.7
6.7
6.57 6.76 6.56 383,900 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
51.2
51.2
51.19 51.19 51.19 0 0 0 0
PHP
21.9
21.9
22.04 22.04 21.54 12,100 0 0 0
PHR
63.9
63.9
64 64.20 62.70 746,300 0 0 0
PHS
13.0
13.0
13.01 13.11 13.01 807 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.5
15.5
15.51 15.51 14.43 600 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
6.9
6.9
6.99 6.99 6.89 15,300 0 0 0
PIV
2
2
1.80 2 2 15,200 0 0 0
PJC
23.0
23.0
23.00 23.00 23.00 0 0 0 0
PJT
9.7
9.7
9.72 9.81 9.72 600 0 0 0
PLA
5.5
5.5
5.70 5.70 5.50 200 0 0 0
PLC
30.6
30.6
30.95 31.05 30.47 132,395 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.05 5.15 5.05 114,400 0 0 0
PLX
37.0
37.0
36.04 37.24 35.75 3,062,200 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 600 0 0 0
PMC
77.3
77.3
76.42 77.27 76.51 800 0 0 0
PMG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 1,400 0 0 0
PMS
27.3
27.3
27.30 27.30 27.30 0 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PNJ
98.7
98.7
98.20 100.40 98.10 1,676,300 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 1,002 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.90 12.90 12.50 5,301 0 0 0
POT
17.3
17.3
17.31 17.31 17.31 100 0 0 0
POV
8.5
8.5
8.30 8.49 8.30 3,200 0 0 0
POW
11.4
11.4
11.40 11.50 11.40 6,407,400 0 0 0
PPC
13.6
13.6
13.50 13.60 13.50 126,900 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.8
25.8
25.60 25.89 25.60 85,400 0 0 0
PPP
17.5
17.5
16.90 17.80 17.50 2,600 0 0 0
PPS
10.5
10.5
10.20 10.50 10.50 700 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
24.7
24.7
23.89 24.75 24.37 2,500 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 500 0 0 0
PRT
11.8
11.8
11.80 11.80 11.30 38,600 0 0 0
PSB
5.7
5.7
5.60 5.70 5.50 300 0 0 0
PSC
10.0
10.0
10.59 10.59 10.03 600 0 0 0
PSD
14
14
14 14 13.80 10,700 0 0 0
PSE
10.4
10.4
10.40 10.40 10.20 3,500 0 0 0
PSH
7.6
7.6
7.56 7.65 7.56 455,900 0 0 0
PSI
9.2
9.2
9.10 9.50 9.20 314,100 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 400 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.3
9.3
9 9.30 8.90 167,300 0 0 0
PSW
7.4
7.4
7.44 7.44 7.35 41,400 0 0 0
PTB
63.8
63.8
64.29 65.58 63.11 573,400 0 0 0
PTC
6.2
6.2
6.16 6.33 5.94 47,400 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
15.1
15.1
18 19 15.10 3,300 0 0 0
PTI
35
35
35 35 35 1,109 0 0 0
PTL
4.1
4.1
4.05 4.11 4.05 151,700 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8
8
8.50 8.50 8 1,000 0 0 0
PTT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 21,400 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 2.90 71,900 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
23.7
23.7
23.20 24.50 23.10 731,300 0 0 0
PVC
14.7
14.7
14.50 14.70 14.50 1,481,500 0 0 0
PVD
32.4
32.4
32.25 32.60 31.75 8,497,400 0 0 0
PVG
8.3
8.3
8.30 8.30 8.21 25,000 0 0 0
PVI
44.7
44.7
44.41 44.88 43.94 11,500 0 0 0
PVM
14.5
14.5
14.50 14.50 14.30 5,500 0 0 0
PVO
5.4
5.4
5.50 5.60 5.40 4,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
38.4
38.4
37.60 38.80 37.40 14,450,700 0 0 0
PVT
26.5
26.5
26.27 26.95 26.18 6,495,500 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
4
4
3.90 4 3.90 17,900 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3
3
3 3.10 3 75,500 0 0 0
PXL
14
14
13.80 14.20 13.80 221,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.4
4.4
4.30 4.40 4.30 219,700 0 0 0
PXT
4.2
4.2
4.30 4.50 4 72,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
10.4
10.4
10.50 10.50 10.20 1,039,200 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
29.5
29.5
30 30.50 29.50 1,000 0 0 0
QNC
7.3
7.3
7.20 7.30 7.20 6,953 0 0 0
QNP
31.5
31.5
31.53 31.72 31.05 4,800 0 0 0
QNS
45.3
45.3
45.48 45.85 45.20 407,500 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 100 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 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.3
15.3
15.20 15.40 15.10 222,100 0 0 0
RAL
120.6
120.6
118.75 120.58 118.65 38,900 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
17
17
17 17 17 1,224 0 0 0
RCL
12.1
12.1
11.90 12.10 11.90 4,100 0 0 0
RDP
8.1
8.1
8.05 8.05 7.90 564,500 0 0 0
REE
53.8
53.8
53.14 54.00 53.14 967,400 0 0 0
RIC
4.1
4.1
4.20 4.30 4.10 1,700 0 0 0
RTB
21.9
21.9
22.10 22.10 21.90 200 0 0 0
S4A
38.4
38.4
38.42 38.42 38.42 0 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 3,000 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
11.6
11.6
11.52 11.90 11.43 407,300 0 0 0
SAB
55.3
55.3
55.03 55.71 55.23 738,100 0 0 0
SAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SAF
51
51
51 51 51 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 100 0 0 0
SAM
6.5
6.5
6.45 6.62 6.47 470,200 0 0 0
SAS
25.0
25.0
25.05 25.05 24.77 2,300 0 0 0
SAV
13.5
13.5
13.77 13.94 13.18 358,900 0 0 0
SBA
29.8
29.8
30.83 30.83 29.77 2,500 0 0 0
SBB
14.8
14.8
14.90 15.20 14.80 83,000 0 0 0
SBG
16.0
16.0
16.15 16.20 15.80 126,400 0 0 0
SBH
61
61
61 61 61 43 0 0 0
SBL
6.7
6.7
6.66 6.66 6.66 200 0 0 0
SBM
33.9
33.9
33.93 33.93 33.93 0 0 0 0
SBR
8.1
8.1
8.12 8.12 8.12 0 0 0 0
SBS
7.9
7.9
7.80 8 7.80 2,579,400 0 0 0
SBT
12.5
12.5
12.50 12.60 12.40 4,491,500 0 0 0
SBV
11.2
11.2
11.20 11.20 10.65 1,800 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
66
66
65.70 66.10 65.70 50,000 0 0 0
SCI
13.1
13.1
13.10 13.50 13.10 215,300 0 0 0
SCJ
4.3
4.3
4.10 4.30 4.10 52,400 0 0 0
SCL
30.7
30.7
30.90 32.90 30 64,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.8
7.8
7.55 7.87 7.53 9,275,400 0 0 0
SCS
73.3
73.3
73.44 73.73 72.57 299,200 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SD2
4.3
4.3
4.20 4.30 4.20 6,100 0 0 0
SD3
6.2
6.2
6 6.20 6 5,300 0 0 0
SD5
7.6
7.6
7.60 7.70 7.50 46,700 0 0 0
SD6
3.8
3.8
3.80 3.80 3.70 3,200 0 0 0
SD7
3.7
3.7
3.30 3.70 3.10 4,400 0 0 0
SD9
9.2
9.2
9.20 9.30 9.20 900 0 0 0
SDA
6.2
6.2
6.30 6.40 6.20 53,900 0 0 0
SDC
8.2
8.2
8.30 8.30 8.20 100 0 0 0
SDD
2.3
2.3
2.20 2.30 2.10 115,900 0 0 0
SDG
17.9
17.9
17.50 17.90 17.50 9,500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25.3
25.3
25.30 25.30 25.30 0 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
34.0
34.0
33.82 34.01 33.82 4,100 0 0 0
SEA
31
31
30 31.30 31 5,600 0 0 0
SEB
45.8
45.8
45.75 45.75 45.75 0 0 0 0
SED
17.8
17.8
17.71 17.90 17.80 10,400 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22
22
20.95 22 20.10 600 0 0 0
SFG
12.2
12.2
12.44 12.44 12.10 17,100 0 0 0
SFI
34.9
34.9
34.38 34.95 33.63 18,300 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 1,200 0 0 0
SGB
13.5
13.5
13.09 13.64 13.09 52,258 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.7
14.7
14.50 14.70 14.50 300 0 0 0
SGN
70.6
70.6
69.95 70.83 70.05 19,100 0 0 0
SGP
20.4
20.4
20.50 20.50 20.20 56,900 0 0 0
SGR
20.8
20.8
20.35 21.75 20.10 101,200 0 0 0
SGT
12.4
12.4
11.80 12.40 11.80 49,700 0 0 0
SHA
4.7
4.7
4.69 4.72 4.54 5,100 0 0 0
SHB
11.0
11.0
10.87 11.06 10.87 21,466,000 0 0 0
SHE
8.8
8.8
8.90 9 8.70 10,300 0 0 0
SHI
14.9
14.9
14.80 14.90 14.50 337,300 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33.5
33.5
33.65 33.65 33.30 2,300 0 0 0
SHS
19.9
19.9
19.20 20.20 19.30 58,063,000 0 0 0
SID
13
13
12.90 13 13 100 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 18 0 0 0
SJ1
11.4
11.4
11.25 11.44 11.44 100 0 0 0
SJD
15.0
15.0
14.90 14.95 14.85 139,400 0 0 0
SJE
20.3
20.3
20.50 20.80 20 41,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.50 13.50 13.30 20,500 0 0 0
SJM
5.8
5.8
5.50 5.80 5.70 400 0 0 0
SJS
75.9
75.9
76 76.80 73.60 353,900 0 0 0
SKG
14.2
14.2
14.10 14.29 14.06 896,500 0 0 0
SKH
29
29
28.90 29 28.90 200 0 0 0
SKV
44.8
44.8
44.71 44.80 44.62 5,000 0 0 0
SLS
154.2
154.2
153.50 155 153.50 25,421 0 0 0
SMA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SMB
33.7
33.7
33.63 33.67 33.63 3,800 0 0 0
SMC
12.1
12.1
12.15 12.45 12 810,900 0 0 0
SMN
12.9
12.9
12.90 12.90 11.90 300 0 0 0
SMT
5.5
5.5
5.50 5.60 5.40 9,800 0 0 0
SNC
17.2
17.2
18.09 18.09 17.18 2,100 0 0 0
SNZ
35.4
35.4
35.30 35.40 34.30 6,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 200 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 3 119,400 0 0 0
SPM
11.2
11.2
11.65 11.95 10.85 16,100 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 204,959 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 29,300 0 0 0
SRC
29.8
29.8
31.92 31.92 29.77 800 0 0 0
SRF
10
10
9.80 10 9.25 121,100 0 0 0
SRT
5.9
5.9
5.80 5.90 5.80 4,200 0 0 0
SSB
19.9
19.9
19.92 20.01 19.70 1,327,400 0 0 0
SSC
30.9
30.9
30.86 30.86 29.06 1,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.55 11.55 11.55 3,010 0 0 0
SSH
66.1
66.1
65.20 66.10 65.20 48,701 0 0 0
SSI
37.7
37.7
37.20 38 37.50 27,175,200 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
10.7
10.7
10.50 10.75 10.50 936,200 0 0 0
STB
31.5
31.5
31.15 31.50 31.10 15,677,800 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 2,400 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
11.2
11.2
11.90 11.90 10.70 6,900 0 0 0
STK
33.4
33.4
33.15 33.60 32.85 109,800 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 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
27.91 27.91 26.64 1,000 0 0 0
SVD
2.5
2.5
2.45 2.48 2.44 15,300 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
67.80 71.56 71.56 100 0 0 0
SVN
4.1
4.1
4.10 4.10 3.90 1,300 0 0 0
SVT
10.2
10.2
10.19 10.19 10.19 100 0 0 0
SWC
26.9
26.9
27 27 26.90 2,400 0 0 0
SZB
40.0
40.0
39.39 40.34 39.58 14,200 0 0 0
SZC
42.4
42.4
42.06 42.50 41.96 1,366,700 0 0 0
SZE
11.6
11.6
11.60 11.60 11.60 14,300 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
42
42
40.90 42 41 2,200 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
14.2
14.2
13.80 15 13.60 113,003 0 0 0
TAL
20.5
20.5
20.36 20.64 20.36 68,008 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 37.15 300 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 13 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
9.4
9.4
9.33 9.43 9.23 251,200 0 0 0
TCB
21.9
21.9
20.51 21.87 20.66 16,923,300 0 0 0
TCD
6.7
6.7
6.67 6.80 6.66 1,373,200 0 0 0
TCH
15
15
15.10 15.30 14.70 21,653,300 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
36.14 36.19 35.72 5,400 0 0 0
TCM
42.0
42.0
41.77 42.23 41.32 1,527,500 0 0 0
TCO
11.0
11.0
10.80 10.95 10.70 24,300 0 0 0
TCR
3.6
3.6
3.59 3.59 3.59 0 0 0 0
TCT
26.8
26.8
26.90 26.90 26.80 9,700 0 0 0
TCW
27.5
27.5
27.36 28.20 27.45 1,400 0 0 0
TDB
37.2
37.2
37.38 37.38 37.19 1,100 0 0 0
TDC
9.2
9.2
9.20 9.26 9.13 307,200 0 0 0
TDF
16.2
16.2
16.70 16.70 16.20 1,200 0 0 0
TDG
3.9
3.9
3.87 3.92 3.73 166,400 0 0 0
TDH
4.1
4.1
4.06 4.15 4.03 278,800 0 0 0
TDM
43.8
43.8
44.40 44.40 43.80 300 0 0 0
TDN
10.9
10.9
10.71 10.89 10.63 69,500 0 0 0
TDP
30.8
30.8
30.82 30.82 30 80,400 0 0 0
TDS
10.2
10.2
9.74 10.19 9.74 7,200 0 0 0
TDT
7.1
7.1
7.10 7.10 7 53,700 0 0 0
TDW
43.9
43.9
46.42 46.42 43.85 100 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 101 0 0 0
TEG
8.8
8.8
8.87 8.87 8.80 16,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
9.70 9.80 9.50 19,600 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
35
35
35 35 34.90 3,945 0 0 0
THG
35.8
35.8
35.88 36.05 35.70 15,800 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
11.94 12.04 11.85 13,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.7
23.7
23.57 23.67 23.18 16,716 0 0 0
TIE
6.1
6.1
6 6.10 6 200 0 0 0
TIG
13.6
13.6
13.40 13.70 13.40 1,822,509 0 0 0
TIN
10.6
10.6
10.71 10.71 10.71 10 0 0 0
TIP
25.9
25.9
25.98 26.38 25.88 1,129,100 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 46,100 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
6.70 6.90 6.70 105,975 0 0 0
TKU
11.5
11.5
11.30 11.50 11.50 600 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.3
5.3
5.23 5.27 5.22 90,200 0 0 0
TLG
48.9
48.9
49.01 50.29 48.81 130,500 0 0 0
TLH
8.8
8.8
8.83 9.04 8.70 1,338,300 0 0 0
TLI
7
7
7 7 7 600 0 0 0
TLP
6.6
6.6
6.70 6.70 6.60 48,800 0 0 0
TLT
13.2
13.2
15.14 15.14 13.20 1,604 0 0 0
TMB
59.9
59.9
60.13 60.23 58.77 20,400 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
44.9
44.9
47.86 47.86 44.91 100 0 0 0
TMP
72.8
72.8
72.50 73 72.50 3,800 0 0 0
TMS
54.3
54.3
54.25 54.25 54.25 200 0 0 0
TMT
13.1
13.1
13.30 13.30 13.05 6,400 0 0 0
TMW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TMX
8.0
8.0
8.05 8.05 8.05 0 0 0 0
TN1
12.0
12.0
12.02 12.02 11.98 100 0 0 0
TNA
5.8
5.8
5.90 5.90 5.70 115,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.1
20.1
19.89 20.25 19.89 1,764,000 0 0 0
TNH
21.3
21.3
21.36 21.40 21.08 565,500 0 0 0
TNI
2.8
2.8
2.78 2.82 2.77 206,600 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
6.0
6.0
5.95 6.10 5.90 416,100 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
41.2
41.2
41.19 41.67 41.09 40,605 0 0 0
TOT
17.2
17.2
17.71 17.71 16.42 800 0 0 0
TOW
15.8
15.8
15.84 15.84 15.84 100 0 0 0
TPB
18.2
18.2
18.10 18.34 18.00 9,181,400 0 0 0
TPC
5.5
5.5
5.79 5.79 5.52 200 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TPP
10
10
10 10 9.10 900 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
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
80.0
80.0
79.99 79.99 79.70 2,300 0 0 0
TRC
38.8
38.8
38.85 38.85 37.50 13,800 0 0 0
TRS
25.2
25.2
24.29 25.19 24.29 4,034 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.6
4.6
4.50 4.60 4.50 40,500 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.7
56.7
56.89 56.89 55.71 11,300 0 0 0
TSC
3.6
3.6
3.63 3.67 3.62 605,600 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.0
12.0
12.05 12.05 12.05 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
8.3
8.3
8.50 8.50 8.14 1,274,200 0 0 0
TTC
11.8
11.8
11.80 11.80 11.80 400 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 4 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.6
4.6
4.51 4.59 4.52 1,081,500 0 0 0
TTG
9
9
8.90 9 9 8,000 0 0 0
TTH
4.8
4.8
4.90 5 4.80 429,600 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 3,200 0 0 0
TTN
8.5
8.5
8.54 8.54 8.54 31,100 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
35.9
35.9
35.20 35.90 35 500 0 0 0
TUG
16.6
16.6
15.66 16.63 15.66 500 0 0 0
TV1
21.5
21.5
21.63 21.92 21.53 7,700 0 0 0
TV2
44.5
44.5
45.30 46.70 43.80 1,417,300 0 0 0
TV3
13.2
13.2
13.70 13.70 12.60 300 0 0 0
TV4
13.9
13.9
13.70 13.90 13.70 4,300 0 0 0
TV6
6.4
6.4
5.70 6.50 5.70 120,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.1
8.1
8.01 8.21 8.06 651,100 0 0 0
TVC
8.7
8.7
8.60 9 8.60 1,058,700 0 0 0
TVD
13.2
13.2
13.11 13.20 13.01 73,700 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 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.30 6.20 86,960 0 0 0
TVS
22.5
22.5
22.36 22.82 22.36 125,900 0 0 0
TVT
16.0
16.0
16.34 16.34 15.96 5,300 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4
4
3.90 4.10 3.90 30,900 0 0 0
TYA
9.9
9.9
9.76 9.91 9.81 400 0 0 0
UCT
6
6
6.20 6.20 6 9,000 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.70 19,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38.7
38.7
38.70 38.70 38.70 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.4
7.4
7.30 7.40 7.30 11,100 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
17.3
17.3
17.25 17.25 17.25 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 10.46 900 0 0 0
V21
7
7
6.90 7.10 6.90 2,600 0 0 0
VAB
8.1
8.1
8.10 8.30 8 412,786 0 0 0
VAF
14.8
14.8
14.95 14.95 13.93 7,500 0 0 0
VAV
39.3
39.3
39.33 39.33 39.33 0 0 0 0
VBB
10.2
10.2
10 10.20 10 1,417 0 0 0
VBC
18.3
18.3
18.09 18.28 18.28 100 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 1,600 0 0 0
VC2
11.3
11.3
11.30 11.50 11.10 341,891 0 0 0
VC3
26.4
26.4
25.98 26.52 25.71 658,300 0 0 0
VC6
14.2
14.2
12.97 14.21 14.21 100 0 0 0
VC7
12.3
12.3
11.90 12.30 11.80 610,400 0 0 0
VC9
4.6
4.6
4.70 4.80 4.60 10,300 0 0 0
VCA
9.4
9.4
9.12 9.42 9.13 2,100 0 0 0
VCB
95.2
95.2
93.20 95.50 94 1,452,700 0 0 0
VCC
10.7
10.7
11.03 11.13 10.74 18,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
190 190 190 0 0 0 0
VCG
22.8
22.8
22.46 23.13 22.41 17,206,500 0 0 0
VCI
41.2
41.2
40.56 42.09 40.56 8,240,100 0 0 0
VCM
12.4
12.4
13.60 14.90 12.40 1,900 0 0 0
VCP
20.3
20.3
20.30 20.50 20.30 2,260 0 0 0
VCR
23.8
23.8
24.90 24.90 23.60 10,000 0 0 0
VCS
68.6
68.6
67.36 68.62 67.36 278,050 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCX
4
4
4.30 4.30 4 3,500 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
15.1
15.1
13.92 15.11 13.92 700 0 0 0
VDP
34.9
34.9
32.67 34.92 34.92 100 0 0 0
VDS
20
20
19.87 20.45 19.78 1,687,400 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 3.50 3.30 500 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 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 10,400 0 0 0
VEA
36.4
36.4
36.30 36.40 36.10 335,300 0 0 0
VEC
8.2
8.2
8.50 8.60 8.20 21,805 0 0 0
VEF
183.5
183.5
182 187 180 10,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.4
30.4
29.86 30.80 30.10 5,100 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
58.8
58.8
58.07 59.43 57.88 37,500 0 0 0
VFR
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VGC
59
59
58.40 59.20 58 1,309,100 0 0 0
VGG
34.3
34.3
34.94 34.94 33.81 25,700 0 0 0
VGI
37
37
35.80 37.30 35.80 1,235,126 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
27.9
27.9
26.43 27.90 27.90 100 0 0 0
VGR
48.4
48.4
48.13 49.01 48.40 1,100 0 0 0
VGS
25.2
25.2
24.95 25.81 24.95 817,600 0 0 0
VGT
12.5
12.5
12.27 12.46 12.27 605,551 0 0 0
VGV
28.5
28.5
28.40 28.50 28.40 1,700 0 0 0
VHC
76.3
76.3
76.70 79.50 76.20 1,267,800 0 0 0
VHD
12.2
12.2
14 14 12.20 19,200 0 0 0
VHE
3
3
3 3.10 3 195,600 0 0 0
VHF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 1,299,900 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
13.4
13.4
13 13.40 13.40 100 0 0 0
VHM
42.9
42.9
42.50 43.05 42.55 10,978,300 0 0 0
VIB
20.2
20.2
19.59 20.25 19.63 10,263,400 0 0 0
VIC
46.5
46.5
46.50 46.85 45.90 3,525,800 0 0 0
VID
5.5
5.5
5.49 5.49 5.48 12,200 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 0 0 0 0
VIG
8.9
8.9
8.50 9.10 8.50 1,550,100 0 0 0
VIH
10.7
10.7
10.36 10.75 10.36 2,400 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 1 0 0 0
VIP
10.6
10.6
10.55 10.60 10.46 230,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.1
17.1
17.70 17.70 17.10 9,000 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
16.9
16.9
16.78 17.28 16.74 32,807,200 0 0 0
VJC
102.6
102.6
101.20 103.10 101.20 741,000 0 0 0
VLA
18.4
18.4
16.80 18.40 18.40 100 0 0 0
VLB
33.7
33.7
33.51 33.99 33.51 22,800 0 0 0
VLC
16.7
16.7
16.70 16.90 16.50 268,400 0 0 0
VLG
5.7
5.7
5.70 5.70 5.60 11,900 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
7.5
7.5
7.45 7.55 7.45 14,800 0 0 0
VMD
17.1
17.1
17 17.20 17.05 9,700 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 3,200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.3
29.3
32.49 32.49 29.34 1,500 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.2
12.2
12.35 12.35 12.24 7,600 0 0 0
VNB
13.8
13.8
14.10 14.20 13.60 107,500 0 0 0
VNC
43.2
43.2
43.70 43.70 43.22 700 0 0 0
VND
20.6
20.6
19.88 20.81 20.26 62,510,300 0 0 0
VNE
6.2
6.2
6.19 6.21 6.15 258,400 0 0 0
VNF
8.1
8.1
8.27 8.27 8.08 3,200 0 0 0
VNG
9.1
9.1
9 9.10 8.68 7,500 0 0 0
VNH
3.3
3.3
2.90 3.30 2.90 431,400 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
14.0
14.0
13.98 14.02 13.88 13,700 0 0 0
VNM
68.4
68.4
68 68.50 67.90 4,906,200 0 0 0
VNP
12.4
12.4
12.30 12.40 11.80 3,900 0 0 0
VNR
23.2
23.2
22.78 23.17 23.07 7,000 0 0 0
VNS
11.5
11.5
11.51 11.56 11.42 6,100 0 0 0
VNT
52
52
44.70 52 44.70 248 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
521.1
521.1
526 529 520 5,154 0 0 0
VOC
18.9
18.9
18.99 18.99 18.61 29,100 0 0 0
VOS
11.9
11.9
11.75 12 11.75 1,364,700 0 0 0
VPA
3
3
3 3 3 10 0 0 0
VPB
17.8
17.8
17.71 17.99 17.61 16,882,000 0 0 0
VPD
24.0
24.0
23.97 24.02 23.88 97,000 0 0 0
VPG
15.8
15.8
15.43 15.95 15.43 1,241,800 0 0 0
VPH
7.6
7.6
7.47 7.63 7.50 174,800 0 0 0
VPI
49.6
49.6
49.08 49.75 49 1,134,100 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 1,800 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
10.2
10.2
10.40 10.50 10.05 129,100 0 0 0
VRE
27.0
27.0
26.70 27.15 26.35 12,499,300 0 0 0
VRG
31.3
31.3
30.96 31.33 30.96 60,200 0 0 0
VSA
20.7
20.7
20.87 21.23 20.69 11,600 0 0 0
VSC
20.7
20.7
20.65 20.88 20.42 4,058,400 0 0 0
VSE
6.3
6.3
6.20 6.30 6.30 14,600 0 0 0
VSF
34
34
32.20 34 33 700 0 0 0
VSH
49
49
49 49 47 38,200 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 600 0 0 0
VSM
17.4
17.4
17.36 17.36 17.36 0 0 0 0
VSN
19.3
19.3
19.90 19.90 19.32 803 0 0 0
VTA
3.6
3.6
3.60 3.60 3.50 5,100 0 0 0
VTB
10.5
10.5
10.45 10.45 10.45 1,000 0 0 0
VTC
9.7
9.7
9.69 10.25 9.60 1,700 0 0 0
VTD
7.9
7.9
7.90 8 7.90 26,259 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
7.9
7.9
8.20 8.20 7.50 500 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
51.6
51.6
50.57 51.65 49.69 25,547 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.24 10.53 10.20 620,600 0 0 0
VTP
90.4
90.4
91 91 88.90 773,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
23.70 24 23.60 22,807 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.4
6.4
6.40 6.50 6 411,500 0 0 0
VTX
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VTZ
7.4
7.4
7.32 7.41 7.32 263,400 0 0 0
VUA
19.1
19.1
18.90 19.50 19 8,400 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
10.5
10.5
10.45 10.45 10.45 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
200.2
200.2
190.64 200.16 200.16 100 0 0 0
WSB
47.6
47.6
48.03 48.03 47.56 100 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 64,100 0 0 0
X20
11.4
11.4
11.40 11.40 11.40 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
22.2
22.2
22.20 22.20 22.20 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.5
7.5
7.40 7.60 7.40 29,923 0 0 0
XMD
6.8
6.8
6.90 6.90 6.80 2,000 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 331 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
8.8
8.8
8.70 8.78 8.74 4,300 0 0 0
YEG
10.6
10.6
10.60 10.70 10.40 1,405,400 0 0 0
YTC
39.8
39.8
39.80 39.80 39.80 100 0 0 0
^BB
271.7
271.7
265.57 273.58 263.50 2,986,820 0 0 0
^BDS
958.9
958.9
945.25 965.07 940.16 11,621,917 0 0 0
^BH
1,149.0
1,149.0
1,138.57 1,152.19 1,135.35 282,879 0 0 0
^BL
2,531.3
2,531.3
2,509.97 2,547.56 2,496.32 5,988,345 0 0 0
^CAOSU
293.5
293.5
292.73 296.96 288.87 876,649 0 0 0
^CBTS
2,058.9
2,058.9
2,046.01 2,118.91 2,036.85 1,519,346 0 0 0
^CK
1,590.4
1,590.4
1,565.28 1,613.77 1,564.42 21,782,590 0 0 0
^CNTT
4,825.2
4,825.2
4,737.32 4,827.71 4,725.26 3,303,150 0 0 0
^CSSK
2,062.4
2,062.4
2,043.66 2,074.30 2,035.13 182,738 0 0 0
^DAUKHI
674.5
674.5
670.95 680.67 665.81 3,249,166 0 0 0
^DNP
746.8
746.8
732.04 753.68 702.78 7,308,161 0 0 0
^DUOCPHAM
3,998.5
3,998.5
3,979.69 4,038.76 3,916.91 1,467,716 0 0 0
^DVLTAUGT
112.7
112.7
112.55 113.84 111.10 25,042 0 0 0
^DVTVHT
913.4
913.4
925.74 948.89 899.64 1,015,717 0 0 0
^GELEX
1,219.9
1,219.9
1,209.68 1,230.61 1,204.98 10,878,235 0 0 0
^GIAODUC
1,011.5
1,011.5
1,015.30 1,025.41 997.51 96,047 0 0 0
^HASTC
241.1
241.1
238.03 241.12 238.83 158,332,900 0 0 0
^HK
766.8
766.8
771.08 776.64 756.80 376,850 0 0 0
^KK
760.2
760.2
749.90 766.04 743.13 9,513,712 0 0 0
^LARGECAP
2,141.0
2,141.0
2,113.50 2,152.50 2,103.69 6,046,109 0 0 0
^LOUIS
445.2
445.2
438.80 451.54 436.90 336,659 0 0 0
^MIDCAP
852.1
852.1
842.57 860.75 836.73 10,353,016 0 0 0
^NANGLUONG
1,071.3
1,071.3
1,074.33 1,078.01 1,060.88 1,820,471 0 0 0
^NH
1,744.1
1,744.1
1,712.52 1,751.05 1,706.85 9,139,306 0 0 0
^NHUA
1,126.1
1,126.1
1,114.93 1,138.89 1,109.57 1,150,449 0 0 0
^NLN
93.1
93.1
92.29 93.87 91.70 6,249,343 0 0 0
^PHANBON
3,322.8
3,322.8
3,303.80 3,354.94 3,252.19 2,683,818 0 0 0
^SMALLCAP
880.7
880.7
873.79 891.67 869.46 3,003,619 0 0 0
^SPCS
781.6
781.6
778.64 790.70 767.42 569,690 0 0 0
^SXHGD
717.9
717.9
711.46 722.16 707.19 981,681 0 0 0
^SXNHC
2,118.0
2,118.0
2,096.47 2,132.73 2,076.72 3,264,895 0 0 0
^SXPT
1,493.8
1,493.8
1,485.81 1,519.24 1,480.90 1,185,209 0 0 0
^SXTBMM
197.5
197.5
194.78 198.25 194.02 520,041 0 0 0
^TBD
1,207.2
1,207.2
1,198.46 1,220.45 1,196.88 13,162,212 0 0 0
^TCK
178.9
178.9
176.45 183.12 176.13 684,026 0 0 0
^THEP
2,825.9
2,825.9
2,801.60 2,854.77 2,799.90 18,903,739 0 0 0
^TI
921.5
921.5
921.08 929.81 913.10 1,406,614 0 0 0
^TPDU
1,992.8
1,992.8
1,980.97 2,004.58 1,978.40 3,773,281 0 0 0
^UPCOM
90.8
90.8
90.54 90.82 90.33 39,792,538 0 0 0
^VLXD
3,529.4
3,529.4
3,497.41 3,563.30 3,495.45 17,547,097 0 0 0
^VN30
1,281.6
1,281.6
1,269 1,281.57 1,264.28 273,244,300 0 0 0
^VNINDEX
1,276.4
1,276.4
1,269.96 1,276.42 1,264.20 1,135,242,297 0 0 0
^VTKB
648.3
648.3
644.36 653.85 642.39 980,154 0 0 0
^XD
1,012.4
1,012.4
1,009.87 1,025.09 1,000.46 4,743,215 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |