DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/03/2024

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 25/03/2024

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 0 0 0 0
AAA
10.8
10.8
10.90 11.05 10.70 2,801,000 0 0 0
AAH
15
15
16.40 16.40 14.10 296,700 0 0 0
AAM
9.2
9.2
9.40 9.40 9.15 2,000 0 0 0
AAS
9.2
9.2
9.30 9.40 9.10 2,009,289 0 0 0
AAT
5.3
5.3
5.33 5.34 5.25 217,600 0 0 0
AAV
3.7
3.7
3.70 3.80 3.70 563,005 0 0 0
ABB
8.1
8.1
8.10 8.10 7.90 1,164,813 0 0 0
ABC
12.5
12.5
12.46 12.46 11.98 6,500 0 0 0
ABI
24.4
24.4
24.37 24.46 24.27 21,900 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.7
5.7
5.74 5.81 5.70 428,300 0 0 0
ABT
34.8
34.8
34.70 34.80 33.20 600 0 0 0
ABW
10.9
10.9
11 11.20 10.80 249,256 0 0 0
ACB
23.1
23.1
23.65 23.65 23.10 10,187,100 0 0 0
ACC
13.6
13.6
13.55 13.65 13.50 96,100 0 0 0
ACE
34.7
34.7
33.77 34.73 33.10 49,800 0 0 0
ACL
13.1
13.1
13 13.05 12.90 38,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
ACV
83.9
83.9
85.60 87.20 83.80 339,100 0 0 0
ADC
18.6
18.6
19.30 19.30 18.30 300 0 0 0
ADG
19.2
19.2
19.20 19.20 19.20 1,200 0 0 0
ADS
12.4
12.4
12.69 12.82 12.32 814,200 0 0 0
AFX
8.6
8.6
8.70 8.80 8.60 83,400 0 0 0
AG1
8.9
8.9
8.97 8.97 8.87 100 0 0 0
AGG
19.0
19.0
19.08 19.52 18.84 1,829,300 0 0 0
AGM
7.7
7.7
8.05 8.49 7.63 1,128,000 0 0 0
AGP
29.4
29.4
29.38 29.38 29.29 1,600 0 0 0
AGR
20.8
20.8
21.10 21.35 20.65 1,950,800 0 0 0
AGX
42.8
42.8
42.66 42.75 42.75 100 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 4 0 0 0
ALV
3.9
3.9
4.20 4.20 3.90 9,316 0 0 0
AMC
16.8
16.8
17.61 17.61 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
10.2
10.2
10.20 10.69 10.01 357,928 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 2,038,100 0 0 0
ANT
9.8
9.8
10.20 10.40 9.80 21,758 0 0 0
ANV
34.1
34.1
35.05 35.50 33.80 2,332,300 0 0 0
APF
49.9
49.9
49.30 50.26 49.94 21,700 0 0 0
APG
15.6
15.6
15.70 15.95 15.30 730,700 0 0 0
APH
8.0
8.0
8.06 8.10 7.96 582,500 0 0 0
API
5.2
5.2
5.30 5.40 5.20 304,557 0 0 0
APP
4.7
4.7
4.70 4.70 4.70 0 0 0 0
APS
6.8
6.8
6.90 6.90 6.60 963,140 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.2
21.2
20.40 21.20 20.40 300 0 0 0
ASM
10.9
10.9
11.18 11.32 10.82 3,955,400 0 0 0
ASP
4.9
4.9
4.80 4.99 4.80 194,400 0 0 0
AST
56.4
56.4
56.57 56.67 56.37 18,500 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AVC
59
59
59.80 59.80 59 906 0 0 0
BAB
12.5
12.5
12.50 12.60 12.50 3,100 0 0 0
BAF
20.0
20.0
20.05 20.22 19.66 4,347,300 0 0 0
BAL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 0 0 0 0
BBC
49.9
49.9
49.88 49.88 49.88 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.3
8.3
8.30 8.30 8.30 120 0 0 0
BCA
21.3
21.3
21.10 21.60 20.60 194,332 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.70 9 304,067 0 0 0
BCE
5.9
5.9
5.90 5.95 5.89 44,900 0 0 0
BCF
27.4
27.4
27.72 27.72 27.44 300 0 0 0
BCG
8.2
8.2
8.04 8.32 8.05 11,325,600 0 0 0
BCM
65.1
65.1
65.70 66.20 64.80 727,200 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.7
5.7
5.73 5.83 5.63 829,783 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
29.3
29.3
29.25 29.25 29.06 7,000 0 0 0
BDT
13.6
13.6
14 14.30 13.50 99,800 0 0 0
BDW
19.4
19.4
19.42 19.42 19.42 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
27.8
27.8
28.46 28.94 27.84 511,500 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.7
16.7
16.22 16.71 16.22 1,500 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 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 0 0 0 0
BHN
37.5
37.5
37.13 37.52 37.52 800 0 0 0
BHP
7.3
7.3
7.29 7.29 7.29 0 0 0 0
BIC
26.9
26.9
27.04 27.04 26.85 43,600 0 0 0
BID
53
53
54.20 55.50 52.70 1,262,200 0 0 0
BIG
7.7
7.7
7.60 7.90 7.60 124,100 0 0 0
BIO
17.5
17.5
16.98 17.47 17.47 500 0 0 0
BKC
7
7
7.10 7.20 7 2,900 0 0 0
BKG
4.2
4.2
4.21 4.27 4.17 420,600 0 0 0
BLI
11.1
11.1
11 11.30 10.40 20,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.5
32.5
32.81 33.15 32.47 706 0 0 0
BMC
17.9
17.9
18.08 18.08 17.75 35,500 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
12.2
12.2
11.70 12.30 10.10 15,300 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.8
23.8
23.74 24.53 23.74 411,800 0 0 0
BMJ
9.3
9.3
9.30 9.30 9.30 2,200 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
103.4
103.4
105.41 105.41 103.13 302,700 0 0 0
BMS
11.1
11.1
11.36 11.36 11 178,100 0 0 0
BMV
9.8
9.8
9.70 9.80 9.70 1,900 0 0 0
BNA
11.1
11.1
11.10 11.20 11.10 50,300 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.30 3.10 518,500 0 0 0
BPC
8.2
8.2
8.52 8.52 8.23 300 0 0 0
BQB
5.7
5.7
5.70 6.50 5.70 16,751 0 0 0
BRC
12.9
12.9
12.72 12.85 12.76 1,900 0 0 0
BRR
19.0
19.0
18.97 18.97 18.97 5,000 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
22.4
22.4
22 22.50 22 6,000 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
11.2
11.2
10.30 11.40 10 11,600 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
55.7
55.7
56.82 57.73 55.64 478,600 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 9.62 100 0 0 0
BSR
19.2
19.2
19.30 19.60 19 6,291,374 0 0 0
BST
15.3
15.3
14.20 15.30 15.20 300 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTD
21.0
21.0
21.02 21.02 21.02 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 51,900 0 0 0
BTP
14.9
14.9
15.15 15.15 14.80 91,200 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 5,900 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 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.7
9.7
9.91 10 9.73 132,765 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 35,600 0 0 0
BVH
42.8
42.8
42.50 43.30 42.40 728,400 0 0 0
BVL
11.7
11.7
11.59 11.68 11.59 2,500 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BVS
32.2
32.2
32.60 32.80 31.40 600,100 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.5
38.5
37.89 38.77 37.76 213,100 0 0 0
BWS
26.8
26.8
31.25 31.25 26.78 4,700 0 0 0
BXH
18.8
18.8
18.79 18.79 18.79 0 0 0 0
C21
13.6
13.6
13.50 13.60 13.50 4,100 0 0 0
C32
18.1
18.1
18.20 18.20 18 5,800 0 0 0
C47
6.7
6.7
6.80 6.80 6.70 73,000 0 0 0
C4G
11.6
11.6
11.50 11.80 11.40 2,434,556 0 0 0
C69
7.7
7.7
7.70 7.80 7.50 425,096 0 0 0
C92
3.5
3.5
3.40 3.60 3.50 200 0 0 0
CAB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.46 7.46 7.27 5,400 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.9
64.9
64.80 65.40 64.70 33,300 0 0 0
CAR
22.9
22.9
23 23 22.90 200 0 0 0
CAT
17.4
17.4
17.00 17.94 17.00 6,200 0 0 0
CAV
72.0
72.0
70.83 72.92 71.12 6,800 0 0 0
CBI
8.4
8.4
8.40 8.40 8.40 100 0 0 0
CBS
30
30
30 30.20 29.80 10,600 0 0 0
CC1
14.8
14.8
14.70 15 14.60 10,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
22.8
22.8
21.85 22.80 22.80 600 0 0 0
CCL
9.3
9.3
9.30 9.50 9.27 365,500 0 0 0
CCM
37.8
37.8
37.71 38.00 37.71 5,228 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 10.72 200 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
31.5
31.5
31.51 31.51 31.51 0 0 0 0
CDC
20.2
20.2
20.25 20.30 19.90 522,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.8
26.8
27.01 27.01 26.53 5,300 0 0 0
CDP
11.2
11.2
12.55 12.55 11.21 1,900 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 400 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.20 5.30 5 208,400 0 0 0
CEO
22.3
22.3
22.57 23.14 22.10 20,331,389 0 0 0
CET
8.3
8.3
8 8.60 7.90 52,000 0 0 0
CFM
11.2
11.2
9.89 11.16 11.16 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.9
2.9
2.90 3 2.90 1,400 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.1
28.1
28.16 28.26 27.59 12,200 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
10.40 10.70 10.30 5,400 0 0 0
CID
10.4
10.4
7.99 10.46 7.99 12,000 0 0 0
CIG
5.9
5.9
5.89 5.95 5.85 88,200 0 0 0
CII
18.8
18.8
18.90 19.24 18.61 13,587,100 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
CKG
22.6
22.6
22.60 22.60 22.15 67,000 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.1
37.1
37.53 37.53 37.15 1,300 0 0 0
CLH
24.2
24.2
24.24 24.24 23.96 8,400 0 0 0
CLL
38.5
38.5
38.34 39.42 38.25 7,400 0 0 0
CLM
72.2
72.2
72.15 72.15 72.15 0 0 0 0
CLW
29.4
29.4
31.29 33.45 29.36 200 0 0 0
CLX
14.0
14.0
14.24 14.24 13.95 43,608 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 700 0 0 0
CMD
17.7
17.7
17.78 17.98 17.69 5,000 0 0 0
CMF
230
230
230 230 230 2,000 0 0 0
CMG
39.3
39.3
40 40.40 39.20 111,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.8
8.8
8.80 8.80 8.20 90,854 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.7
16.7
16.90 17.70 16.60 176,300 0 0 0
CMV
9.1
9.1
9.10 9.10 9.09 300 0 0 0
CMW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMX
9.0
9.0
9.01 9.12 8.95 743,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
29 29 28.80 4,000 0 0 0
CNG
35.4
35.4
35 37 35 685,700 0 0 0
CNT
16.2
16.2
16.91 16.91 16.20 2,800 0 0 0
COM
33.3
33.3
33.25 33.30 33.25 800 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 6,122 0 0 0
CPC
15.2
15.2
15.16 15.16 15.16 0 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
6.6
6.6
6.60 6.72 6.50 89,100 0 0 0
CRE
8.8
8.8
8.91 9.09 8.80 600,400 0 0 0
CSC
26
26
26.33 26.33 25.83 100,287 0 0 0
CSI
35.6
35.6
36.30 37 35.60 28,200 0 0 0
CSM
14.4
14.4
14.50 14.60 14.16 7,500 0 0 0
CST
21.3
21.3
20.41 21.97 20.41 147,647 0 0 0
CSV
21.9
21.9
22.42 22.50 21.91 545,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CTB
20.9
20.9
20.93 20.93 20.93 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.5
72.5
71.80 73.40 71.50 1,878,200 0 0 0
CTF
29.7
29.7
29.65 29.90 29.55 111,200 0 0 0
CTG
34.7
34.7
35.70 35.70 34.50 9,577,000 0 0 0
CTI
16
16
16.10 16.50 15.95 1,182,200 0 0 0
CTP
3.5
3.5
3.50 3.50 3.30 75,000 0 0 0
CTR
130
130
128.30 131.80 127.20 298,300 0 0 0
CTS
37.3
37.3
38.05 38.90 36.60 1,926,300 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 16.74 100 0 0 0
CVN
3.4
3.4
3.30 3.40 3.20 415,343 0 0 0
CVT
28.5
28.5
29.45 29.45 28.50 4,600 0 0 0
CX8
8.7
8.7
8.20 9 8.70 200 0 0 0
CYC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
D11
12
12
12 12 12 0 0 0 0
D17
39.9
39.9
39.95 39.95 39.95 0 0 0 0
D2D
41.5
41.5
42.30 42.30 40.60 144,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.8
16.8
16.06 16.84 16.06 31,000 0 0 0
DAE
13.2
13.2
13.17 13.17 13.17 200 0 0 0
DAG
3.2
3.2
3.15 3.20 3.14 253,500 0 0 0
DAH
4.2
4.2
4.15 4.19 4.14 219,200 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAS
13.2
13.2
15.52 15.52 13.24 100 0 0 0
DAT
9.1
9.1
8.97 9.09 9.09 100 0 0 0
DBC
26.4
26.4
27.14 27.19 26.20 11,126,200 0 0 0
DBD
45.0
45.0
45.12 45.12 44.40 19,500 0 0 0
DBM
25.6
25.6
25.57 25.57 25.57 0 0 0 0
DBT
11.0
11.0
10.88 11.01 10.92 14,900 0 0 0
DC2
5.2
5.2
5 5.20 5.10 4,900 0 0 0
DC4
10.0
10.0
10.05 10.23 9.91 223,700 0 0 0
DCF
45
45
44.80 44.80 44.80 1 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.1
24.1
24.25 24.25 24.05 30,600 0 0 0
DCM
32.7
32.7
33.22 33.60 32.60 3,223,200 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 200 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5
5
5 5.10 4.90 504,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.3
8.3
8.30 8.40 8.30 6,435 0 0 0
DDV
16.1
16.1
15.53 16.41 15.24 3,811,700 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 6,000 0 0 0
DGC
120
120
123.60 123.60 118.50 2,744,700 0 0 0
DGT
5.7
5.7
5.60 5.80 5.50 489,810 0 0 0
DGW
49.4
49.4
51.11 51.57 49.28 2,164,100 0 0 0
DHA
47.9
47.9
47.83 48.78 47.78 197,800 0 0 0
DHB
12
12
10.50 12 12 149,800 0 0 0
DHC
42.6
42.6
43.00 43.19 42.02 479,200 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 400 0 0 0
DHG
109.0
109.0
108.88 111.03 108.41 16,600 0 0 0
DHM
10.4
10.4
9.74 10.40 9.74 291,500 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 1,600 0 0 0
DHT
26
26
26.10 26.30 25.60 121,400 0 0 0
DID
4.1
4.1
4.30 4.30 4.10 29,100 0 0 0
DIG
32
32
31.95 33 31.70 25,546,500 0 0 0
DIH
21.3
21.3
20.87 21.74 20.70 5,200 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 4.40 368,932 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.39 2.42 2.34 1,072,200 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
61.7
61.7
61.71 61.71 60.75 2,100 0 0 0
DMN
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 1,002 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
DNH
55.0
55.0
55.04 55.04 55.04 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 401 0 0 0
DOC
9.6
9.6
9.87 9.87 9.58 100 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.2
34.2
34.15 34.54 33.67 5,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
71
71
70.70 71.20 70.70 3,900 0 0 0
DPG
43.1
43.1
43.44 44.67 42.76 901,400 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
33.4
33.4
33.64 34.16 33.17 2,794,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.6
39.6
39.80 40.60 39.25 903,400 0 0 0
DQC
16
16
16.10 16.25 15.90 55,600 0 0 0
DRC
31.3
31.3
31.70 31.80 31.07 1,270,400 0 0 0
DRG
8.9
8.9
9 9.10 8.90 9,617 0 0 0
DRH
5.0
5.0
4.85 5.14 4.80 2,884,900 0 0 0
DRI
10.7
10.7
10.71 10.81 10.52 544,400 0 0 0
DRL
62.7
62.7
62.75 63.22 62.75 11,900 0 0 0
DS3
5
5
4.90 5 4.90 1,200 0 0 0
DSC
25
25
25.40 25.90 24.70 265,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.9
56.9
56.60 57.50 56.60 16,700 0 0 0
DSP
10.2
10.2
10.10 10.20 10.20 100 0 0 0
DST
3.9
3.9
4 4 3.90 73,300 0 0 0
DTA
4.5
4.5
4.81 4.85 4.50 51,700 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.4
4.4
4.40 4.50 4.30 1,800 0 0 0
DTD
25.0
25.0
25.48 25.74 24.96 1,156,500 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 1,100 0 0 0
DTI
3.3
3.3
3.30 3.40 3.30 208,000 0 0 0
DTK
10.9
10.9
10.37 11.33 10.46 5,300 0 0 0
DTL
14.3
14.3
14.30 14.30 14.30 300 0 0 0
DTP
119.1
119.1
116.58 116.58 116.58 9 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
36.5
36.5
36.48 36.48 36.48 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.2
3.2
3.10 3.20 3 121,415 0 0 0
DVM
9.4
9.4
9.58 9.58 9.42 421,083 0 0 0
DVN
18.0
18.0
18.11 18.21 17.91 46,700 0 0 0
DVP
72.9
72.9
74.62 74.91 72.92 7,000 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
19.7
19.7
19.85 20.45 19.45 33,203,800 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.2
13.2
13.41 13.50 13.12 206,700 0 0 0
DXS
7.3
7.3
7.39 7.59 7.30 3,169,100 0 0 0
DXV
3.8
3.8
3.76 3.92 3.76 16,300 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 200 0 0 0
E29
5.3
5.3
5.70 6.30 5.30 1,200 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.5
18.5
18.40 18.60 18.30 11,715,600 0 0 0
EIC
22.1
22.1
22.20 22.20 22.11 200 0 0 0
EID
23.7
23.7
23.68 23.68 23.21 11,300 0 0 0
EIN
4
4
4 4.10 3.90 58,405 0 0 0
ELC
23.1
23.1
23.45 23.55 22.80 1,212,700 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.5
21.5
22.16 22.16 21.48 425 0 0 0
EPC
8.5
8.5
8.80 8.80 8.50 1,300 0 0 0
EPH
14.0
14.0
14.00 14.00 14.00 200 0 0 0
EVE
14.2
14.2
14.37 14.42 14.08 106,600 0 0 0
EVF
16.1
16.1
16.25 16.45 15.90 9,277,500 0 0 0
EVG
6.1
6.1
6.16 6.39 6.07 3,385,900 0 0 0
EVS
8.5
8.5
8.70 8.90 8.50 517,300 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
4.56 4.60 4.50 54,000 0 0 0
FCN
16.6
16.6
16.25 16.80 16.10 5,277,100 0 0 0
FCS
7.6
7.6
8 8 7.50 2,600 0 0 0
FDC
13.3
13.3
13.30 13.30 13.30 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
27.7
27.7
27.43 27.43 27.43 10 0 0 0
FIC
11.8
11.8
12.00 12.58 11.71 11,200 0 0 0
FID
2.8
2.8
2.70 2.80 2.60 235,600 0 0 0
FIR
9.3
9.3
9.74 9.78 9.27 1,613,900 0 0 0
FIT
4.9
4.9
4.93 4.96 4.88 2,011,100 0 0 0
FMC
47.2
47.2
47.63 47.97 46.38 128,200 0 0 0
FOC
76.8
76.8
76.80 76.80 76.80 100 0 0 0
FOX
58
58
59 59.30 57.80 31,821 0 0 0
FPT
98.5
98.5
99.23 99.40 98.28 2,794,400 0 0 0
FRC
25.8
25.8
24.80 26 24.80 6,800 0 0 0
FRT
148
148
149.70 149.70 146.20 465,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.80 36.80 36.71 300 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
43.2
43.2
43.63 44.27 42.85 1,208,600 0 0 0
G36
7.9
7.9
8 8 7.80 333,402 0 0 0
GAS
73.2
73.2
73.26 74.08 72.89 972,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.1
14.1
14.10 14.10 14.10 101 0 0 0
GDA
23.5
23.5
23.60 23.70 23.20 38,553 0 0 0
GDT
27.4
27.4
27.65 27.70 27.30 22,600 0 0 0
GDW
23.9
23.9
23.86 23.86 23.86 0 0 0 0
GEE
28.4
28.4
28.35 28.94 28.25 61,300 0 0 0
GEG
12.6
12.6
12.71 12.76 12.48 455,600 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
24.5
24.5
24.95 25.35 24.35 35,711,300 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.40 30 29.40 17,600 0 0 0
GIC
16.1
16.1
15.77 16.15 15.77 9,505 0 0 0
GIL
36.3
36.3
38 38.15 35.95 1,507,000 0 0 0
GKM
30.9
30.9
31 31.90 30.30 851,900 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 9 8.99 1,300 0 0 0
GMD
76.1
76.1
76.54 77.52 75.57 1,314,200 0 0 0
GMH
10.0
10.0
10.10 10.10 9.97 95,300 0 0 0
GMX
18.5
18.5
18.53 18.53 18.53 1,000 0 0 0
GND
27.4
27.4
27.41 27.41 27.41 0 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
18.8
18.8
20.27 20.27 18.80 500 0 0 0
GSP
10.9
10.9
10.95 11.05 10.86 98,100 0 0 0
GTA
12.0
12.0
12.88 13.07 12.02 243,400 0 0 0
GTS
9.7
9.7
9.78 9.78 9.69 1,203 0 0 0
GVR
31.9
31.9
33.25 33.25 31.60 6,119,700 0 0 0
H11
7.3
7.3
6.80 7.30 7.30 2,400 0 0 0
HAC
14.3
14.3
14.50 14.50 14.30 15,500 0 0 0
HAD
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HAF
20.8
20.8
20.80 20.80 20.80 500 0 0 0
HAG
12.5
12.5
12.45 12.60 12.35 8,914,300 0 0 0
HAH
36.9
36.9
37.39 37.48 36.70 2,771,300 0 0 0
HAM
28.0
28.0
28.00 28.00 28.00 3,700 0 0 0
HAP
4.8
4.8
4.81 4.85 4.75 53,800 0 0 0
HAR
4.3
4.3
4.34 4.40 4.32 514,200 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 0 0 0 0
HAT
51.5
51.5
51.50 51.50 51.50 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 1,100 0 0 0
HAX
13.1
13.1
13.15 13.66 12.94 1,025,100 0 0 0
HBC
8.8
8.8
8.73 8.95 8.70 2,265,000 0 0 0
HBD
15
15
15 15 15 200 0 0 0
HBH
6
6
6 6 6 300 0 0 0
HBS
7.3
7.3
7.34 7.42 7.34 62,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.0
25.0
25.22 27.72 24.06 33,500 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.30 5,400 0 0 0
HCD
10.3
10.3
10.25 10.35 10.05 514,100 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HCM
27.6
27.6
28.06 28.31 27.47 8,075,800 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30
30
31 31.60 30 20,500 0 0 0
HD6
18.3
18.3
18.50 18.90 18.20 112,800 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 200 0 0 0
HDA
4.5
4.5
4.60 4.60 4.50 1,860 0 0 0
HDB
22.6
22.6
22.86 22.86 22.43 6,285,100 0 0 0
HDC
27.4
27.4
28.26 28.83 27.37 5,885,900 0 0 0
HDG
25.8
25.8
26.14 26.54 25.65 2,416,000 0 0 0
HDM
29.1
29.1
29.26 29.26 28.97 5,800 0 0 0
HDP
15.9
15.9
15.93 15.93 15.93 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
11
11
11.20 11.20 11 1,100 0 0 0
HEP
14.9
14.9
14.88 14.88 14.88 2 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
11.6
11.6
11.55 11.55 11.55 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
47.5
47.5
47.50 47.50 47.50 3,500 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
85.9
85.9
85.90 85.90 85.90 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.5
10.5
10.60 10.60 10.40 317,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.5
4.5
4.59 4.61 4.43 3,215,900 0 0 0
HHV
14.8
14.8
14.76 15.14 14.76 17,469,400 0 0 0
HID
2.9
2.9
2.95 2.95 2.91 64,600 0 0 0
HIG
8.4
8.4
8.30 8.40 8.40 1,000 0 0 0
HII
6.1
6.1
6.16 6.18 6.09 151,600 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.50 6.50 6.40 2,229 0 0 0
HJS
33.7
33.7
32.84 33.70 33.23 10,000 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
301.7
301.7
301.67 301.67 301.67 0 0 0 0
HLC
13.6
13.6
13.27 13.65 13.08 106,800 0 0 0
HLD
28.5
28.5
28.70 28.90 28.30 51,700 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
11.3
11.3
11.22 11.26 11.22 2,900 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
16.1
16.1
17.20 17.20 15.80 293,093 0 0 0
HMS
44
44
41.20 44 41.70 24,300 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
14.1
14.1
13.90 14.10 14 3,500 0 0 0
HNF
20.6
20.6
21 21 20.60 4,100 0 0 0
HNG
4.3
4.3
4.29 4.35 4.26 2,423,300 0 0 0
HNI
19.5
19.5
19.54 19.54 19.54 100 0 0 0
HNM
9.5
9.5
9.60 9.60 9.50 54,100 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
4.50 4.60 4.40 11,400 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.6
24.6
24.84 24.84 24.56 200 0 0 0
HPG
27.5
27.5
27.77 28.14 27.32 21,350,200 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
20.2
20.2
20.20 20.20 20.20 100 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.27 60.27 60.27 0 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
8.0
8.0
7.49 8.01 7.70 34,551,100 0 0 0
HQC
4.5
4.5
4.53 4.65 4.51 12,666,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
48.10 48.10 48.10 200 0 0 0
HRT
6.9
6.9
6.90 6.90 6.90 19,900 0 0 0
HSG
22.4
22.4
22.65 23.14 22.31 14,818,600 0 0 0
HSL
5.3
5.3
5.41 5.50 5.33 123,100 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HSV
8
8
8.30 8.50 7.80 599,065 0 0 0
HT1
13.6
13.6
13.45 13.80 13.40 419,400 0 0 0
HTC
19.1
19.1
20.73 20.83 19.09 701 0 0 0
HTE
6
6
5.40 6 5.30 189,400 0 0 0
HTG
30.8
30.8
31.13 31.18 30.75 20,900 0 0 0
HTI
15.8
15.8
15.76 15.89 15.76 14,400 0 0 0
HTL
13.5
13.5
13.51 13.51 13.51 100 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HTN
16.4
16.4
16.10 16.75 16.05 2,296,600 0 0 0
HTP
12.6
12.6
12.50 12.70 12.50 247,612 0 0 0
HTV
8.7
8.7
8.62 8.72 8.61 10,800 0 0 0
HU1
5.6
5.6
5.61 5.61 5.58 100 0 0 0
HU4
12.5
12.5
12.80 12.90 12.50 27,900 0 0 0
HUB
18.9
18.9
18.98 19.08 18.89 57,700 0 0 0
HUG
36.4
36.4
38.16 38.16 36.43 200 0 0 0
HUT
19.2
19.2
19.20 19.70 19.10 6,253,099 0 0 0
HVA
6.3
6.3
6.40 6.40 6 9,000 0 0 0
HVH
5.0
5.0
5.10 5.11 5.01 165,900 0 0 0
HVN
13.4
13.4
13.40 13.60 13.35 645,800 0 0 0
HVT
63.4
63.4
62.83 63.41 62.05 9,800 0 0 0
HVX
2.9
2.9
2.90 2.92 2.90 4,300 0 0 0
HWS
14.0
14.0
13.95 13.95 13.95 100 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
6.8
6.8
7.20 8 6.50 161,800 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.9
41.9
41.90 42 41.50 3,500 0 0 0
ICT
11.7
11.7
11.72 12.01 11.67 29,000 0 0 0
IDC
56.2
56.2
57.63 57.63 55.99 2,008,772 0 0 0
IDI
10.4
10.4
10.50 10.71 10.33 3,809,800 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,928,472 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
38.5
38.5
38.80 39.10 38.40 64,100 0 0 0
IFS
30.2
30.2
30.01 30.20 29.73 8,600 0 0 0
IHK
15.6
15.6
15.58 15.58 15.58 0 0 0 0
IJC
15.6
15.6
15.90 15.90 15.40 6,248,800 0 0 0
ILA
6.1
6.1
6.20 6.40 6.10 100,765 0 0 0
ILB
31.0
31.0
31.00 31.00 31.00 0 0 0 0
ILC
6.1
6.1
6.10 7 6.10 600 0 0 0
ILS
11.5
11.5
13.20 13.20 11.50 1,301 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.5
30.5
31.11 31.11 30.48 28,500 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.6
47.6
47.20 47.58 47.10 4,900 0 0 0
IPA
16.8
16.8
17.10 17.60 16.60 737,069 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.7
22.7
22.56 22.66 22.56 1,100 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.0
6.0
6.09 6.11 6.02 3,604,700 0 0 0
ITC
11.6
11.6
11.60 12 11.55 1,132,500 0 0 0
ITD
10.1
10.1
10.10 10.20 10.10 23,700 0 0 0
ITQ
3.1
3.1
3.20 3.30 3.10 171,400 0 0 0
ITS
4.1
4.1
4.10 4.20 4 4,500 0 0 0
IVS
12.7
12.7
13 13 12.70 336,000 0 0 0
JVC
3.6
3.6
3.58 3.63 3.54 530,800 0 0 0
KBC
35
35
35.70 35.85 34.50 13,776,500 0 0 0
KCB
8.1
8.1
8.34 8.34 8.05 5,301 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.8
57.8
58.11 58.29 54.05 800,300 0 0 0
KDH
36.9
36.9
37.10 38.10 36.70 3,512,300 0 0 0
KDM
17.8
17.8
17.76 17.76 17.48 11,500 0 0 0
KGM
7.0
7.0
6.94 7.13 6.85 12,100 0 0 0
KHD
7.8
7.8
7.30 7.80 7.30 3,000 0 0 0
KHG
6.5
6.5
6.37 6.59 6.35 9,337,400 0 0 0
KHP
9.2
9.2
9.27 9.27 9.22 39,700 0 0 0
KHS
10.6
10.6
11.70 11.70 10.60 300 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6.1
6.1
6.30 6.30 6.10 30,100 0 0 0
KLB
12
12
12.10 12.10 11.90 12,000 0 0 0
KMR
3.6
3.6
3.63 3.63 3.60 58,700 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
38.2
38.2
38.20 38.40 37.45 349,500 0 0 0
KPF
4.4
4.4
4.46 4.50 4.35 149,500 0 0 0
KSB
26.4
26.4
26.65 27.35 26.20 3,240,700 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 100 0 0 0
KSF
40.7
40.7
40.70 40.80 40.60 16,300 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 3 101,500 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
44
44
43.50 44 44 200 0 0 0
KTT
4.2
4.2
4.40 4.40 4.20 3,700 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.9
20.9
20.87 20.87 20.87 0 0 0 0
L14
45.6
45.6
45.53 46.42 45.04 736,100 0 0 0
L18
46.0
46.0
46.85 46.94 45.87 43,304 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.9
4.9
4 4.90 4.40 30,300 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
13.8
13.8
13.90 14 13.75 20,600 0 0 0
LAI
33.5
33.5
32.50 34 32.50 19,000 0 0 0
LAS
19.5
19.5
19.02 19.98 19.02 1,457,300 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
10.2
10.2
11.11 11.11 10.18 3,373 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 37,400 0 0 0
LBM
20.9
20.9
20.85 20.93 20.55 10,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.4
13.4
13.12 13.83 13.17 14,912,500 0 0 0
LCM
2.8
2.8
2.90 3 2.80 95,700 0 0 0
LDG
3.1
3.1
3.07 3.17 3.07 3,098,900 0 0 0
LDP
16.7
16.7
15.20 16.70 15.20 52,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.10 6.10 6.10 1,100 0 0 0
LG9
6.3
6.3
5.70 6.30 6.30 300 0 0 0
LGC
58.5
58.5
58.49 58.49 58.49 0 0 0 0
LGL
3.9
3.9
3.98 3.98 3.90 133,700 0 0 0
LHC
46.9
46.9
46.97 46.97 46.77 5,920 0 0 0
LHG
34.2
34.2
34.44 34.68 33.44 271,300 0 0 0
LIC
16
16
15.80 16 15.40 6,900 0 0 0
LIG
4.1
4.1
4.10 4.20 4 489,482 0 0 0
LIX
32.9
32.9
32.63 33.70 32.63 20,800 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 500 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 0 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.7
2.7
2.80 2.80 2.70 72,803 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
16.6
16.6
16.80 16.90 16.55 3,565,300 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 248 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
8 8.10 8 19,820 0 0 0
LSS
10.8
10.8
10.88 10.98 10.79 582,400 0 0 0
LTG
26.3
26.3
26.50 26.70 26.20 171,464 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14.30 14.40 14.20 20,015 0 0 0
MAS
35.7
35.7
35.80 35.80 35.70 500 0 0 0
MBB
24.2
24.2
24.51 24.80 24.07 21,215,200 0 0 0
MBG
4.6
4.6
4.50 4.60 4.40 587,939 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
24.78 24.94 23.94 5,897,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 1,500 0 0 0
MCH
122.9
122.9
124.63 124.73 122.39 25,700 0 0 0
MCM
41.1
41.1
41.05 41.25 40.76 62,240 0 0 0
MCO
26.9
26.9
29.80 29.80 26.90 247,600 0 0 0
MCP
35.6
35.6
36 36 35.55 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.0
11.0
10.90 10.99 10.90 3,600 0 0 0
MDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
MDG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MEC
5
5
5 5 5 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.5
24.5
24.50 24.80 24.50 8,100 0 0 0
MGC
4.9
4.9
4.92 4.92 4.82 7,700 0 0 0
MGG
28
28
29.50 32 28 800 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MH3
32.2
32.2
32.13 32.22 32.13 600 0 0 0
MHC
9.5
9.5
9.53 9.69 9.40 61,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.5
17.5
20.50 20.50 17.50 300 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.0
17.0
17.18 17.27 16.94 202,000 0 0 0
MKP
28.5
28.5
28.45 28.45 28.45 0 0 0 0
MKV
9.1
9.1
9.50 9.50 9.10 100 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11
11
11.10 11.10 11 15,300 0 0 0
MML
27.2
27.2
27.50 27.60 27.20 7,100 0 0 0
MNB
25
25
25 25 25 100 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.9
17.9
18 18 17.60 29,800 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
MQN
22.2
22.2
19.34 22.23 20.25 9,900 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.3
11.3
11.58 11.58 11.31 9,029,400 0 0 0
MSH
43.0
43.0
43.80 43.85 40.75 59,600 0 0 0
MSN
75.5
75.5
78.50 78.50 75.40 8,724,000 0 0 0
MSR
15.7
15.7
15.80 16.50 15.70 430,000 0 0 0
MST
7.1
7.1
7.30 7.30 7.10 1,257,800 0 0 0
MTA
3.7
3.7
3.80 3.80 3.70 7,000 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
15.3
15.3
14 16.20 15.30 8,900 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 1 0 0 0
MTL
4.7
4.7
4.80 4.80 4.70 53,400 0 0 0
MTP
11.4
11.4
11.92 11.92 11.36 4,500 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 8 0 0 0
MTV
16.9
16.9
16.85 16.85 16.85 200 0 0 0
MVB
19.0
19.0
19.37 19.37 18.99 100 0 0 0
MVC
12
12
12.20 12.20 11.20 1,300 0 0 0
MVN
17
17
18.60 18.60 17 500 0 0 0
MWG
47.9
47.9
48.61 49.90 47.92 10,366,400 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.8
14.8
14.95 15.27 14.55 209,900 0 0 0
NAG
13.1
13.1
13.30 13.50 13.10 413,454 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
24.3
24.3
24 24.30 24.30 400 0 0 0
NAU
6.6
6.6
7 7 7 1 0 0 0
NAV
14.8
14.8
14.93 14.93 14.80 1,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25
25
25.50 25.95 25 388,300 0 0 0
NBC
11.9
11.9
11.84 12.02 11.84 144,541 0 0 0
NBE
12.3
12.3
12.50 13 12.10 28,400 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 300 0 0 0
NBW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NCG
11.7
11.7
11.50 11.70 11.40 27,900 0 0 0
NCS
23.1
23.1
23.60 24 23.10 6,100 0 0 0
NCT
87.9
87.9
87.91 88.38 86.86 5,200 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 39 0 0 0
NDN
11.6
11.6
11.90 12 11.50 364,100 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.5
6.5
6.60 6.60 6.50 400 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.40 6.40 6.10 48,500 0 0 0
NED
7.3
7.3
7.30 7.60 7.10 293,200 0 0 0
NEM
27.9
27.9
26 27.90 26 1,216 0 0 0
NET
78.5
78.5
78.70 78.70 77.75 1,400 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
20.3
20.3
20.65 21 20.15 588,900 0 0 0
NHC
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NHH
17.4
17.4
17.71 17.81 17.42 401,400 0 0 0
NHT
12
12
12 12 12 0 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 2,000 0 0 0
NKG
25.3
25.3
25.50 26.30 25.10 11,822,200 0 0 0
NLG
43.2
43.2
42.96 43.95 42.76 4,381,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.22 17.22 17.07 9,300 0 0 0
NNT
44.0
44.0
38.52 44.91 38.52 1,800 0 0 0
NO1
8.5
8.5
8.80 8.81 8.19 557,100 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
5.20 5.30 5.10 391,398 0 0 0
NSC
73.1
73.1
73.78 75.15 72.81 2,300 0 0 0
NSH
4.9
4.9
4.90 4.90 4.70 36,900 0 0 0
NSL
16.6
16.6
16.61 16.61 16.61 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.5
7.5
7.34 7.53 7.53 100 0 0 0
NT2
24.6
24.6
24.55 24.70 24.50 653,800 0 0 0
NTC
205
205
198.50 208.90 201 11,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.9
54.9
54.45 54.93 54.93 100 0 0 0
NTL
17.3
17.3
17.64 17.73 17.21 869,700 0 0 0
NTP
38.2
38.2
38.87 39.14 38.16 89,100 0 0 0
NTT
7.7
7.7
6.70 7.70 6.70 700 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 12 0 0 0
NUE
8.8
8.8
8.79 8.79 8.79 207 0 0 0
NVB
10.8
10.8
10.80 11 10.70 228,909 0 0 0
NVL
17.7
17.7
17.10 18.20 17.15 110,483,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.05 8.05 8 15,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.4
14.4
14.20 14.40 14.10 13,800 0 0 0
OCB
12.2
12.2
12.33 12.50 12.17 2,170,200 0 0 0
OCH
6.8
6.8
6.80 6.80 6.70 20,700 0 0 0
ODE
44.6
44.6
44.70 45 44.60 26,800 0 0 0
OGC
6.7
6.7
6.67 6.78 6.58 609,500 0 0 0
OIL
9.9
9.9
9.87 9.96 9.77 1,008,100 0 0 0
ONE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.6
22.6
22.49 22.58 21.45 4,800 0 0 0
ORS
15.5
15.5
15.58 15.89 15.45 4,730,000 0 0 0
PAC
30
30
29.70 31.30 29.70 144,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.5
23.5
23.55 23.89 23.26 1,755,600 0 0 0
PAP
20.8
20.8
20.60 20.80 20.60 400 0 0 0
PAS
4.2
4.2
4.20 4.20 4.10 308,713 0 0 0
PAT
99.5
99.5
100.46 101.95 99.47 6,964 0 0 0
PBC
7.2
7.2
7.30 7.30 7.10 19,990 0 0 0
PBP
11.5
11.5
12 12 11.50 1,700 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 600 0 0 0
PC1
28.1
28.1
28.50 28.80 27.90 6,551,200 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 200 0 0 0
PCF
5.4
5.4
5.10 5.40 5.40 6,300 0 0 0
PCG
6.9
6.9
7 7 6.60 1,712 0 0 0
PCH
8.9
8.9
8.82 8.91 8.82 52,924 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.2
9.2
9.20 9.30 9 20,700 0 0 0
PDB
9.1
9.1
9.43 9.43 9.05 7,800 0 0 0
PDC
6
6
5.90 6 5.70 1,300 0 0 0
PDN
110.9
110.9
116.52 117.60 110.93 200 0 0 0
PDR
28.4
28.4
28.46 29.18 28.19 18,301,700 0 0 0
PDV
9.2
9.2
9.15 9.15 9.15 32,600 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 0 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 36.19 0 0 0 0
PET
28.3
28.3
28.85 29 27.60 706,100 0 0 0
PFL
2.8
2.8
2.90 2.90 2.70 88,800 0 0 0
PGB
19.4
19.4
19.90 19.90 19.40 11,311 0 0 0
PGC
13.7
13.7
13.66 13.70 13.66 13,300 0 0 0
PGD
35.0
35.0
35.37 35.37 34.99 6,800 0 0 0
PGI
24.3
24.3
24.31 24.31 24.26 1,000 0 0 0
PGN
6.7
6.7
7 7 6.70 9,100 0 0 0
PGS
28.0
28.0
28.56 28.86 26.59 8,200 0 0 0
PGT
3.9
3.9
4 4.20 3.80 6,700 0 0 0
PGV
21.5
21.5
21.90 21.90 21.45 59,800 0 0 0
PHC
6.6
6.6
6.63 6.68 6.55 135,800 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PHN
54.6
54.6
54.60 54.60 54.60 0 0 0 0
PHP
22.1
22.1
22.43 22.53 22.13 24,700 0 0 0
PHR
62.5
62.5
64 64.80 62.20 430,000 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 7 0 0 0
PIA
23.4
23.4
25.66 25.66 23.41 100 0 0 0
PIC
16.7
16.7
16.69 16.69 16.69 0 0 0 0
PIS
9.4
9.4
12.30 12.50 9.40 500 0 0 0
PIT
6.8
6.8
6.81 6.85 6.40 7,500 0 0 0
PIV
2.6
2.6
2.30 2.60 2.50 274,100 0 0 0
PJC
25.1
25.1
24.32 25.08 25.08 100 0 0 0
PJS
25.4
25.4
25.08 25.37 21.32 1,000 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 2,200 0 0 0
PLA
5.6
5.6
5.50 5.60 5.60 1,600 0 0 0
PLC
33.4
33.4
32.59 34.13 32.59 750,639 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.11 5.15 5.06 75,100 0 0 0
PLX
36.0
36.0
36.57 36.95 35.80 1,720,600 0 0 0
PMB
9.3
9.3
9.08 9.27 9.17 5,700 0 0 0
PMC
77.3
77.3
77.74 77.74 77.27 1,500 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
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
27.7
27.7
28.95 28.95 27.66 300 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
8.90 8.90 8.63 200 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PNG
17
17
17 17 17 2,000 0 0 0
PNJ
96
96
98.50 98.50 96 1,405,700 0 0 0
PNP
18.1
18.1
18.05 18.05 18.05 3,000 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 3,000 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.70 12.70 12.70 1,100 0 0 0
POT
17.9
17.9
17.90 17.90 17.21 300 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 4,078 0 0 0
POW
11.4
11.4
11.50 11.65 11.40 8,064,500 0 0 0
PPC
13.8
13.8
13.55 13.90 13.60 199,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.6
25.6
25.60 25.79 25.41 61,600 0 0 0
PPP
17.8
17.8
17.80 17.90 17.30 6,200 0 0 0
PPS
10.5
10.5
10.50 10.60 10.50 8,900 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
24.8
24.8
24.75 25.32 24.75 4,700 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PRO
5.1
5.1
5.90 6.60 5.10 500 0 0 0
PRT
11.5
11.5
12 12 11.50 2,313 0 0 0
PSB
6
6
5.70 6 5.10 21,600 0 0 0
PSC
10.0
10.0
10.03 10.03 10.03 0 0 0 0
PSD
13.9
13.9
13.70 14 13.80 39,700 0 0 0
PSE
10.3
10.3
10.40 10.40 10.30 8,300 0 0 0
PSH
7.6
7.6
7.56 7.64 7.53 452,700 0 0 0
PSI
9.2
9.2
9.30 9.40 9.20 331,500 0 0 0
PSL
11.4
11.4
11.91 11.91 11.41 4,201 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.1
9.1
9 9.10 9 30,100 0 0 0
PSW
7.4
7.4
7.44 7.53 7.44 7,900 0 0 0
PTB
61.9
61.9
63.80 63.90 61.93 597,100 0 0 0
PTC
6.0
6.0
6.03 6.03 5.91 71,900 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
35.7
35.7
35 35.70 35 310 0 0 0
PTL
4.1
4.1
4.02 4.10 4.03 81,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.2
8.2
8 8.20 7.90 3,100 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PTV
4.5
4.5
4.50 4.60 4.50 8,200 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 31,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
23.3
23.3
23.50 24.40 23 442,200 0 0 0
PVC
14.7
14.7
14.60 15 14.60 3,012,500 0 0 0
PVD
31.8
31.8
31.95 32.90 31.60 7,721,300 0 0 0
PVG
8.1
8.1
8.21 8.30 8.12 6,400 0 0 0
PVI
44.9
44.9
44.78 45.25 44.22 3,800 0 0 0
PVM
14.3
14.3
14.10 14.30 14 27,200 0 0 0
PVO
5.5
5.5
5.60 5.60 5.30 13,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
38.9
38.9
38.50 40.30 38.40 14,045,800 0 0 0
PVT
26.0
26.0
26.09 26.68 25.73 5,164,600 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3.1
3.1
3.10 3.10 3 75,700 0 0 0
PXL
13.8
13.8
13.80 14.10 13.60 184,000 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.3
4.3
4.30 4.40 4.20 178,300 0 0 0
PXT
4.1
4.1
4.10 4.20 3.90 68,500 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
10.9
10.9
10.30 10.90 10 2,118,500 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
29
29
29 29 29 0 0 0 0
QNC
7.1
7.1
7.10 7.10 7.10 200 0 0 0
QNP
31.8
31.8
31.92 31.92 31.82 2,400 0 0 0
QNS
45.1
45.1
45.10 45.38 45.01 573,600 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 110 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
QSP
23.1
23.1
22.69 23.15 23.15 500 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 3,004 0 0 0
QTP
15.5
15.5
15.40 15.60 15.40 96,800 0 0 0
RAL
121.1
121.1
120.58 121.26 120.20 21,300 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
6
6
6.90 6.90 6 1,700 0 0 0
RCC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
RCL
12
12
12.10 12.10 11.10 2,600 0 0 0
RDP
7.4
7.4
8 8 7.44 2,452,700 0 0 0
REE
54.3
54.3
54.85 55.79 54.08 1,016,800 0 0 0
RIC
4.1
4.1
4.20 4.30 4.10 2,200 0 0 0
RTB
22
22
22 22 22 0 0 0 0
S4A
37.7
37.7
37.73 37.73 37.73 0 0 0 0
S55
47.2
47.2
47.20 47.20 47.20 100 0 0 0
S72
4
4
4 4 4 100 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
11.6
11.6
11.90 12 11.62 337,700 0 0 0
SAB
55.1
55.1
55.42 55.81 54.94 1,086,200 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 0 0 0 0
SAM
6.6
6.6
6.56 6.66 6.56 727,900 0 0 0
SAS
24.8
24.8
24.77 25.15 24.77 1,100 0 0 0
SAV
13.5
13.5
13.65 13.73 13.22 287,300 0 0 0
SBA
30.4
30.4
29.82 30.42 29.54 11,500 0 0 0
SBB
14.9
14.9
14.80 15 14.80 116,500 0 0 0
SBG
16.0
16.0
15.85 15.95 15.45 305,400 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 200 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 7.70 2,611,000 0 0 0
SBT
12.3
12.3
12.45 12.50 12.30 4,234,600 0 0 0
SBV
11.2
11.2
11.15 11.20 11.05 7,800 0 0 0
SC5
19.2
19.2
20.63 20.63 19.21 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 200 0 0 0
SCG
65.6
65.6
65.70 66 65.60 53,900 0 0 0
SCI
13.3
13.3
13.30 13.70 13 83,700 0 0 0
SCJ
4.1
4.1
4.20 4.20 4.10 26,100 0 0 0
SCL
31
31
30.90 32.60 30.60 31,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.8
7.8
7.75 7.91 7.66 5,932,600 0 0 0
SCS
73.1
73.1
73.06 73.25 72.96 85,200 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 0 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 300 0 0 0
SD5
7.6
7.6
7.60 7.70 7.60 4,100 0 0 0
SD6
3.8
3.8
3.80 3.80 3.70 13,800 0 0 0
SD7
4.5
4.5
4.20 4.70 3.70 6,100 0 0 0
SD9
9.2
9.2
9.20 9.30 8.90 5,500 0 0 0
SDA
6.3
6.3
6.30 6.30 6.20 25,400 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.1
2.1
2.20 2.20 2.10 41,500 0 0 0
SDG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24
24
24 24 24 28 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
33.82 33.82 33.82 10,700 0 0 0
SEA
33
33
31.50 33 31.80 1,100 0 0 0
SEB
44.9
44.9
45.75 45.75 44.88 400 0 0 0
SED
17.9
17.9
17.90 17.90 17.90 6,800 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 1,100 0 0 0
SFC
22
22
22 22 22 0 0 0 0
SFG
12.1
12.1
12.44 12.44 12.15 6,300 0 0 0
SFI
34.1
34.1
34.90 34.90 33.82 5,800 0 0 0
SFN
18.6
18.6
19.83 19.83 18.58 100 0 0 0
SGB
13.1
13.1
13.45 13.55 13.09 19,816 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
13.1
13.1
13.10 13.10 13.10 0 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 13,001 0 0 0
SGN
70.6
70.6
70.63 71.89 70.63 17,000 0 0 0
SGP
20
20
20.60 20.70 20 48,200 0 0 0
SGR
20.7
20.7
20.85 21 20.50 25,200 0 0 0
SGT
12.2
12.2
12.15 12.15 12 57,800 0 0 0
SHA
4.7
4.7
4.69 4.69 4.66 5,700 0 0 0
SHB
11.0
11.0
11.06 11.11 10.97 20,815,200 0 0 0
SHE
8.8
8.8
9.20 9.30 8.80 6,600 0 0 0
SHI
14.9
14.9
14.90 14.90 14.65 465,700 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33
33
33.50 33.50 33 7,500 0 0 0
SHS
20.1
20.1
20 20.70 19.90 39,865,700 0 0 0
SID
12.5
12.5
13.20 13.20 12.50 900 0 0 0
SIG
5.9
5.9
5.40 5.90 5.90 1,300 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.4
11.4
11.44 11.44 11.44 0 0 0 0
SJD
15.0
15.0
14.95 15 14.90 61,400 0 0 0
SJE
20.3
20.3
20.50 20.60 20.10 33,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.9
12.9
12.90 12.90 12.90 500 0 0 0
SJM
6.6
6.6
5.80 6.60 5.80 106,700 0 0 0
SJS
74
74
73.90 75.30 72.90 401,100 0 0 0
SKG
13.9
13.9
13.97 14.10 13.83 694,900 0 0 0
SKH
28.8
28.8
28.90 28.90 28.80 706 0 0 0
SKV
44.5
44.5
44.71 44.71 44.52 2,700 0 0 0
SLS
154.5
154.5
154 156.60 154 11,120 0 0 0
SMA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SMB
34.1
34.1
33.86 34.13 33.86 21,400 0 0 0
SMC
11.7
11.7
12.15 12.25 11.60 1,687,100 0 0 0
SMN
12.6
12.6
12.30 12.60 12.30 2,200 0 0 0
SMT
5.3
5.3
5.40 5.50 5.20 65,900 0 0 0
SNZ
34
34
35.30 35.30 34 4,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 8,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 7,200 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.1
3.1
3 3.10 3 36,800 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPV
15.0
15.0
14.99 17.23 14.99 21,200 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.70 3.70 3.50 153,414 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 2,400 0 0 0
SRC
31.7
31.7
31.73 31.73 31.73 0 0 0 0
SRF
10
10
10.15 10.15 9.54 42,000 0 0 0
SRT
6.2
6.2
5.80 6.20 5.80 3,700 0 0 0
SSB
19.5
19.5
19.75 19.79 19.53 1,428,100 0 0 0
SSC
29.8
29.8
29.82 29.82 29.82 100 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 6,080 0 0 0
SSH
65.8
65.8
66.10 66.20 65.50 47,800 0 0 0
SSI
37.5
37.5
37.80 38.30 37.30 24,344,200 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.6
10.6
10.85 10.85 10.55 577,600 0 0 0
STB
30.9
30.9
31.65 31.70 30.80 25,048,000 0 0 0
STC
17
17
17.10 17.10 17 1,500 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
10.3
10.3
11.10 11.10 10.30 30,900 0 0 0
STK
32.8
32.8
33.15 33.20 32.50 63,800 0 0 0
STP
9
9
9 9 9 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
27.4
27.4
27.76 27.76 27.37 2,000 0 0 0
SVD
2.7
2.7
2.50 2.67 2.51 107,800 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.9
3.9
3.80 4 3.70 2,700 0 0 0
SVT
10.1
10.1
10.06 10.24 10.06 2,200 0 0 0
SWC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SZB
40.2
40.2
40.15 40.72 40.15 700 0 0 0
SZC
41.5
41.5
42.20 42.35 41.13 2,000,400 0 0 0
SZE
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
41.8
41.8
41 41.90 41 9,400 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
15.7
15.7
17.10 17.10 15.60 166,004 0 0 0
TAL
20.4
20.4
20.82 20.82 20.36 14,654 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 36.96 3,900 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 100 0 0 0
TBH
11
11
11 11 11 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
9.3
9.3
9.43 9.43 9.23 169,800 0 0 0
TCB
21.7
21.7
21.77 22.50 21.41 10,737,400 0 0 0
TCD
6.6
6.6
6.68 6.77 6.57 1,610,700 0 0 0
TCH
14.7
14.7
15.05 15.35 14.65 15,099,500 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
35.95 36.19 35.90 16,800 0 0 0
TCM
41.2
41.2
41.82 41.82 40.77 1,039,200 0 0 0
TCO
10.7
10.7
10.85 10.85 10.50 32,000 0 0 0
TCR
3.8
3.8
3.77 3.77 3.77 5,200 0 0 0
TCT
26.1
26.1
26.20 26.20 25.80 14,100 0 0 0
TCW
27.8
27.8
27.64 27.92 27.55 15,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.2
9.2
9.22 9.30 9.20 244,700 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.8
3.8
3.84 3.85 3.76 145,600 0 0 0
TDH
4.1
4.1
4.10 4.12 4.08 117,300 0 0 0
TDM
44.1
44.1
44 44.90 43 500 0 0 0
TDN
10.8
10.8
10.89 10.89 10.80 75,400 0 0 0
TDP
30.8
30.8
30.77 30.77 30.27 120,500 0 0 0
TDS
9.7
9.7
9.74 9.74 9.66 3,200 0 0 0
TDT
7
7
7.10 7.10 7 34,700 0 0 0
TDW
43.9
43.9
43.85 43.85 43.85 0 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 0 0 0 0
TEG
8.4
8.4
8.79 8.79 8.40 15,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.9
9.9
9.80 10 9.70 8,000 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
5
5
5 5 5 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
34.9
34.9
35.10 35.10 34.80 5,905 0 0 0
THG
35.7
35.7
35.79 35.88 35.48 21,300 0 0 0
THM
10.9
10.9
10.91 10.91 10.91 0 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
9 9 8.50 22,100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.04 12.04 12.04 700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.6
23.6
23.57 23.86 23.57 26,200 0 0 0
TIE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TIG
13.5
13.5
13.70 13.90 13.40 1,937,235 0 0 0
TIN
10.9
10.9
10.91 10.91 10.91 0 0 0 0
TIP
25.9
25.9
26.48 26.57 25.88 681,300 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 108,700 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 1,000 0 0 0
TJC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
8 8 7.20 211,029 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.3
5.3
5.27 5.31 5.23 80,800 0 0 0
TLG
49.0
49.0
48.96 49.30 48.37 84,500 0 0 0
TLH
8.6
8.6
8.80 8.90 8.55 1,116,700 0 0 0
TLI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLP
7.1
7.1
7 7.10 6.80 1,300 0 0 0
TLT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TMB
59.3
59.3
59.55 59.65 58.77 9,630 0 0 0
TMC
8.4
8.4
8.61 8.61 8.43 700 0 0 0
TMP
72.2
72.2
72.80 72.80 72.20 1,200 0 0 0
TMS
54.5
54.5
53.46 54.45 52.27 3,400 0 0 0
TMT
12.6
12.6
13 13 12.60 7,100 0 0 0
TMW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
11.5
11.5
11.89 11.89 11.54 400 0 0 0
TNA
5.9
5.9
5.94 6 5.81 107,700 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
19.8
19.8
20.07 20.16 19.70 1,895,000 0 0 0
TNH
21.1
21.1
21.31 21.45 20.89 834,900 0 0 0
TNI
2.8
2.8
2.79 2.81 2.78 120,600 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.8
5.8
5.95 5.99 5.83 388,500 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
46.6
46.6
43.42 46.63 43.33 72,320 0 0 0
TOT
16.6
16.6
16.68 16.68 16.59 100 0 0 0
TOW
15.9
15.9
15.93 15.93 15.93 100 0 0 0
TPB
18.5
18.5
18.24 18.73 18.20 17,580,600 0 0 0
TPC
5.8
5.8
5.76 5.76 5.76 900 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TPP
10
10
10 10 10 600 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
12.0
12.0
11.88 11.97 11.88 500 0 0 0
TRA
80.4
80.4
79.89 80.38 79.89 600 0 0 0
TRC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 900 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.8
4.8
5.10 5.50 4.80 19,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
56.1
56.1
56.79 57.88 55.80 13,100 0 0 0
TSC
3.6
3.6
3.64 3.65 3.60 661,800 0 0 0
TSD
4
4
4 4 4 0 0 0 0
TSG
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
8.2
8.2
8.19 8.22 8.15 850,400 0 0 0
TTC
11.8
11.8
11.80 11.80 11.80 0 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
4.5
4.5
4.56 4.59 4.45 1,934,200 0 0 0
TTG
8.5
8.5
8.80 8.80 8.50 1,000 0 0 0
TTH
4.9
4.9
4.70 5 4.70 620,800 0 0 0
TTL
8
8
8.10 8.10 8 3,400 0 0 0
TTN
8.6
8.6
8.63 8.82 8.63 84,400 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 1 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.6
21.6
22.41 23.00 21.63 2,729 0 0 0
TV2
42.9
42.9
44 44.45 42.60 1,023,700 0 0 0
TV3
13.4
13.4
12.60 13.40 12.60 4,900 0 0 0
TV4
13.7
13.7
13.80 13.80 13.70 3,200 0 0 0
TV6
6.9
6.9
5.90 6.90 6 116,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.9
8.9
8.32 8.90 8.31 1,730,000 0 0 0
TVC
9.5
9.5
9 9.50 9 1,454,900 0 0 0
TVD
13.2
13.2
13.20 13.20 13.11 43,200 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
6.2
6.2
6.20 6.30 6.10 236,816 0 0 0
TVS
22.6
22.6
22.45 23.64 22.32 100,400 0 0 0
TVT
16.2
16.2
16.15 16.15 16.15 3,000 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4
4
4 4.10 4 6,600 0 0 0
TYA
9.8
9.8
9.76 9.86 9.76 2,100 0 0 0
UCT
5.5
5.5
5.50 5.50 5.50 5,000 0 0 0
UDJ
9.9
9.9
9.90 9.90 9.70 24,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38.7
38.7
38 38.70 38.10 2,300 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 7.20 3,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
18.2
18.2
18.22 18.22 18.22 68 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.22 400 0 0 0
V21
7.5
7.5
7.20 7.50 7.30 8,100 0 0 0
VAB
8.1
8.1
8.10 8.30 8.10 413,453 0 0 0
VAF
14.5
14.5
14.72 14.72 13.79 400 0 0 0
VAV
37.1
37.1
37.10 37.10 37.10 0 0 0 0
VBB
10.1
10.1
10.10 10.40 10.10 6,269 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.10 1,100 0 0 0
VC2
11.5
11.5
11.80 11.90 11.30 431,077 0 0 0
VC3
26.4
26.4
26.52 26.79 26.07 628,400 0 0 0
VC6
14.2
14.2
14.21 14.21 14.21 100 0 0 0
VC7
14
14
13.50 14.50 13.60 1,283,600 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 5,600 0 0 0
VCA
8.9
8.9
9.37 9.37 8.93 1,100 0 0 0
VCB
95.7
95.7
96.40 96.90 94.10 1,368,800 0 0 0
VCC
10.7
10.7
11.03 11.03 10.74 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
203.3
203.3
190 203.30 202 3,900 0 0 0
VCG
22.6
22.6
22.90 23.48 22.59 10,625,800 0 0 0
VCI
39.6
39.6
40.94 41.17 39.57 8,205,100 0 0 0
VCM
13.9
13.9
12.80 13.90 13 600 0 0 0
VCP
20
20
20.10 20.20 20 4,617 0 0 0
VCR
25
25
23.50 25 23 6,400 0 0 0
VCS
67.2
67.2
67.65 68.82 66.38 173,580 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 4.10 4 5,500 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 2 0 0 0
VDN
13.4
13.4
13.37 13.37 13.37 100 0 0 0
VDP
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VDS
19.4
19.4
20 20.18 19.33 1,596,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.40 3.50 3.40 300 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
4.6
4.6
4.50 4.60 4.50 1,100 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 27,200 0 0 0
VEA
36.4
36.4
36.30 36.50 35.30 295,200 0 0 0
VEC
8.4
8.4
8.40 8.50 8.40 12,200 0 0 0
VEF
211.8
211.8
185 212.50 189 92,600 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
29.5
29.5
30.40 30.40 29.50 3,200 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
57.4
57.4
57.98 57.98 56.81 21,200 0 0 0
VFR
13
13
12.50 13 12.50 2,000 0 0 0
VGC
57.2
57.2
58.40 58.70 56.80 1,508,800 0 0 0
VGG
34.7
34.7
34.28 34.66 33.62 11,600 0 0 0
VGI
35.9
35.9
36.90 36.90 35.50 1,158,353 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
25.4
25.4
25.74 25.74 25.45 100 0 0 0
VGR
54.8
54.8
50.76 55.13 51.90 23,400 0 0 0
VGS
25.5
25.5
25.90 26.48 25.24 719,400 0 0 0
VGT
12.3
12.3
12.37 12.37 11.97 966,501 0 0 0
VGV
28.5
28.5
28.50 28.50 28.40 2,600 0 0 0
VHC
75.5
75.5
77.30 77.30 75.50 962,500 0 0 0
VHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VHE
3
3
3 3 2.90 37,000 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VHG
2.6
2.6
2.60 2.80 2.60 1,164,400 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 200 0 0 0
VHL
13.2
13.2
12.30 13.20 12.30 1,600 0 0 0
VHM
42.6
42.6
42.80 43.35 42.40 10,309,500 0 0 0
VIB
19.9
19.9
20.09 20.54 19.63 7,515,000 0 0 0
VIC
46.9
46.9
46.60 47.40 46.15 4,738,500 0 0 0
VID
5.4
5.4
5.45 5.45 5.45 5,000 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIF
15.9
15.9
15.91 15.91 15.91 0 0 0 0
VIG
8.7
8.7
8.80 9 8.60 800,400 0 0 0
VIH
9.9
9.9
8.40 10.55 8.40 3,001 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VIP
10.5
10.5
10.55 10.55 10.32 340,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.7
17.7
17.50 17.70 17.70 25,300 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
16.9
16.9
16.90 17.36 16.78 40,039,600 0 0 0
VJC
100.7
100.7
102.20 102.20 100.70 628,600 0 0 0
VLA
19.4
19.4
18.80 19.40 17 800 0 0 0
VLB
33.7
33.7
33.70 33.99 33.51 61,700 0 0 0
VLC
17
17
16.70 17.50 16.70 249,200 0 0 0
VLG
5.5
5.5
5.50 5.50 5.50 3,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.27 7.45 7.27 200 0 0 0
VMD
17.1
17.1
17.05 17.05 16.85 1,600 0 0 0
VMG
3.1
3.1
3.30 3.30 3.10 3,600 0 0 0
VMK
16
16
16 16 16 100 0 0 0
VMS
27.2
27.2
29.34 29.43 27.24 445,100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.1
12.1
12.24 12.88 12.06 8,100 0 0 0
VNB
13.8
13.8
13.60 14.60 13.50 321,000 0 0 0
VNC
42.9
42.9
42.93 42.93 42.93 0 0 0 0
VND
20.3
20.3
20.64 21.11 20.01 86,275,500 0 0 0
VNE
6.2
6.2
6.22 6.28 6.17 162,700 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 0 0 0 0
VNG
8.8
8.8
9.10 9.10 8.83 8,100 0 0 0
VNH
2.9
2.9
3.20 3.20 2.90 254,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
14.07 14.07 13.00 17,300 0 0 0
VNM
67.3
67.3
67.80 68.20 67.10 5,450,700 0 0 0
VNP
12.5
12.5
12.80 12.80 12.50 15,000 0 0 0
VNR
23.2
23.2
23.17 23.17 22.97 9,500 0 0 0
VNS
11.4
11.4
11.51 11.60 11.42 11,400 0 0 0
VNT
52
52
52 52 52 0 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
541.5
541.5
541.50 541.50 541.50 683 0 0 0
VOC
18.9
18.9
18.80 18.99 18.71 17,300 0 0 0
VOS
11.8
11.8
11.80 12 11.70 1,414,500 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.9
17.9
17.85 18.18 17.71 19,751,100 0 0 0
VPD
24.2
24.2
24.16 24.26 23.97 57,400 0 0 0
VPG
15.6
15.6
15.90 16.10 15.62 639,900 0 0 0
VPH
7.7
7.7
7.62 7.93 7.56 424,000 0 0 0
VPI
49.2
49.2
49.50 50 49.17 780,200 0 0 0
VPR
15.6
15.6
15.63 15.63 15.63 0 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 1,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.0
12.0
10.73 12.03 10.73 1,400 0 0 0
VRC
10.8
10.8
10.10 10.75 10.10 84,400 0 0 0
VRE
26.1
26.1
26.50 26.95 25.95 8,943,300 0 0 0
VRG
33.1
33.1
31.80 34.05 31.90 130,800 0 0 0
VSA
20.7
20.7
21.05 21.14 20.69 5,300 0 0 0
VSC
20.3
20.3
20.65 20.88 20.09 4,904,000 0 0 0
VSE
6.3
6.3
6.20 6.30 6.10 1,400 0 0 0
VSF
36
36
35.60 36 35.20 4,600 0 0 0
VSH
48.2
48.2
49.50 49.50 46.50 53,200 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 1,500 0 0 0
VSM
17.3
17.3
17.36 17.36 17.27 20,000 0 0 0
VSN
19.3
19.3
20.19 21.36 19.03 1,900 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
10.5
10.5
10.55 10.55 10.20 1,300 0 0 0
VTC
9.6
9.6
9.69 9.69 9.41 19,923 0 0 0
VTD
7.9
7.9
7.90 7.90 7.70 42,910 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 100 0 0 0
VTG
10
10
10 10 10 0 0 0 0
VTH
8.1
8.1
8.20 8.20 7.60 400 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
50.4
50.4
50.18 52.15 46.24 16,675 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.29 10.48 10.15 133,100 0 0 0
VTP
83.3
83.3
88.20 88.20 82.80 1,986,400 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 23.90 23.40 26,502 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.4
6.4
6.20 6.60 6.20 590,800 0 0 0
VTX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTZ
7.4
7.4
7.41 7.50 7.32 102,800 0 0 0
VUA
19.1
19.1
19.40 19.50 18.60 4,200 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 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
194.5
194.5
194.51 194.51 194.51 0 0 0 0
WSS
6.2
6.2
6.40 6.40 6 320,000 0 0 0
WTC
13
13
13 13.20 13 3,900 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 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
7.3
7.3
7.20 7.50 7.20 8,100 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
4.8
4.8
4.80 4.80 4.80 0 0 0 0
YBM
8.9
8.9
8.88 8.88 8.88 0 0 0 0
YEG
10.3
10.3
10.50 10.50 10.30 1,849,400 0 0 0
^BB
264.8
264.8
269.77 272.20 263.15 1,667,910 0 0 0
^BDS
957.1
957.1
960.07 977 948.33 12,102,710 0 0 0
^BH
1,150.3
1,150.3
1,145.65 1,161.54 1,139.90 381,574 0 0 0
^BL
2,502.0
2,502.0
2,541.98 2,580.80 2,493.20 6,796,993 0 0 0
^CAOSU
289.0
289.0
292.11 295.11 287.31 768,987 0 0 0
^CBTS
2,030.9
2,030.9
2,072.28 2,082.91 2,022.04 1,299,037 0 0 0
^CK
1,581.5
1,581.5
1,602.44 1,628.58 1,569.38 22,369,166 0 0 0
^CNTT
4,753.3
4,753.3
4,783.84 4,806.26 4,734.87 2,377,945 0 0 0
^CSSK
2,047.8
2,047.8
2,054.31 2,072.91 2,032.11 147,760 0 0 0
^DAUKHI
668.9
668.9
671.23 681.25 664.77 3,293,010 0 0 0
^DNP
740.0
740.0
740.82 755.62 736.73 4,555,305 0 0 0
^DUOCPHAM
3,932.4
3,932.4
4,002.42 4,019.50 3,893.22 1,431,916 0 0 0
^DVLTAUGT
112.5
112.5
113.12 113.60 111.67 25,727 0 0 0
^DVTVHT
892
892
905.89 915.43 882.53 733,523 0 0 0
^GELEX
1,218.3
1,218.3
1,235.75 1,250.20 1,209.71 14,586,048 0 0 0
^GIAODUC
1,006.1
1,006.1
1,002.69 1,025.80 994.33 153,841 0 0 0
^HASTC
241.0
241.0
241.68 243.72 239.84 124,557,900 0 0 0
^HK
748.2
748.2
760.71 771.72 747.31 428,136 0 0 0
^KK
756.4
756.4
756.23 781.55 750.24 9,093,851 0 0 0
^LARGECAP
2,120.8
2,120.8
2,147.66 2,171.06 2,104.56 5,895,261 0 0 0
^LOUIS
446.3
446.3
448 458.40 436.94 621,097 0 0 0
^MIDCAP
852.3
852.3
858.21 871.86 844.91 8,733,601 0 0 0
^NANGLUONG
1,073.7
1,073.7
1,074.80 1,087.30 1,063.26 2,154,737 0 0 0
^NH
1,739.6
1,739.6
1,761.03 1,781.27 1,723.25 8,164,964 0 0 0
^NHUA
1,107.7
1,107.7
1,122.32 1,127.19 1,104.65 573,390 0 0 0
^NLN
91.7
91.7
92.02 92.95 91.05 4,729,057 0 0 0
^PHANBON
3,294.6
3,294.6
3,346.95 3,384.86 3,249.24 2,692,800 0 0 0
^SMALLCAP
872.6
872.6
880.23 889.09 866.40 2,729,349 0 0 0
^SPCS
769.6
769.6
777.67 780.58 764.04 756,601 0 0 0
^SXHGD
703.8
703.8
717.07 719.11 693.30 860,320 0 0 0
^SXNHC
2,053.0
2,053.0
2,120.13 2,126.25 2,035.50 4,274,637 0 0 0
^SXPT
1,469.7
1,469.7
1,495.74 1,501.24 1,463.34 1,016,985 0 0 0
^SXTBMM
193.7
193.7
196.42 197.85 193.73 185,551 0 0 0
^TBD
1,243.6
1,243.6
1,251.93 1,275.35 1,232.98 19,639,289 0 0 0
^TCK
178.2
178.2
178.37 183.65 174.82 839,750 0 0 0
^THEP
2,823.3
2,823.3
2,855.82 2,896.04 2,808.43 19,919,094 0 0 0
^TI
915.6
915.6
919.50 929.82 909.83 1,558,731 0 0 0
^TPDU
1,960.8
1,960.8
1,990.67 2,001 1,947.98 5,099,256 0 0 0
^UPCOM
91.1
91.1
90.95 91.48 90.80 38,824,235 0 0 0
^VLXD
3,524.1
3,524.1
3,561.39 3,614.36 3,504.22 18,483,323 0 0 0
^VN30
1,270
1,270
1,282.58 1,288.91 1,266.97 269,840,100 0 0 0
^VNINDEX
1,267.9
1,267.9
1,278.86 1,286.84 1,264.51 1,165,944,799 0 0 0
^VTKB
642.8
642.8
647.98 653.19 639.56 945,265 0 0 0
^XD
1,017.8
1,017.8
1,020.90 1,037.96 1,011.76 4,187,131 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |