DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/03/2024

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 26/03/2024

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
11
10.75 11.05 10.70 2,891,800 0 0 0
AAH
13.5
13.5
15 15 13.30 402,800 0 0 0
AAM
9.5
9.5
9.15 9.50 9.15 1,300 0 0 0
AAS
9.2
9.2
9.10 9.20 9.10 859,832 0 0 0
AAT
5.3
5.3
5.29 5.32 5.25 27,100 0 0 0
AAV
3.6
3.6
3.70 3.80 3.60 223,892 0 0 0
ABB
8.1
8.1
8 8.10 7.90 1,074,368 0 0 0
ABC
12.6
12.6
13.42 13.42 12.65 4,600 0 0 0
ABI
24.4
24.4
24.27 24.56 24.27 17,400 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.7
5.7
5.75 5.75 5.67 329,700 0 0 0
ABT
34.8
34.8
34.20 34.75 34.15 700 0 0 0
ABW
11
11
11 11.10 10.70 165,720 0 0 0
ACB
23.5
23.5
23.18 23.48 22.97 6,283,500 0 0 0
ACC
13.7
13.7
13.70 13.80 13 190,300 0 0 0
ACE
34.7
34.7
33.39 34.73 33.19 16,000 0 0 0
ACL
13
13
13 13.10 12.90 31,900 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 0 0 0 0
ACV
84.5
84.5
84.40 85 83.30 160,400 0 0 0
ADC
19.2
19.2
18.80 19.20 18.80 300 0 0 0
ADG
19
19
19.20 19.20 19 2,000 0 0 0
ADS
12.5
12.5
12.37 12.55 12.18 524,100 0 0 0
AFX
8.7
8.7
8.70 8.70 8.60 82,100 0 0 0
AG1
8.9
8.9
8.87 8.87 8.87 3,600 0 0 0
AGG
19.0
19.0
19.12 19.12 18.88 1,235,200 0 0 0
AGM
7.3
7.3
7.80 7.90 7.29 911,200 0 0 0
AGP
28.1
28.1
29.29 29.29 28.13 3,100 0 0 0
AGR
21.1
21.1
20.55 21.15 20.40 1,244,700 0 0 0
AGX
44.2
44.2
42.75 44.21 42.75 200 0 0 0
AIC
13
13
13 13 13 4,100 0 0 0
ALT
14.9
14.9
13.30 14.90 13.30 700 0 0 0
ALV
4.1
4.1
4.10 4.10 4 1,701 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 100 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
10.3
10.3
10.20 10.30 10.11 37,400 0 0 0
AMV
4.1
4.1
3.80 4.10 3.80 6,962,483 0 0 0
ANT
10.1
10.1
10 10.10 10 9,865 0 0 0
ANV
34.6
34.6
33.95 34.85 33.95 1,445,100 0 0 0
APF
50.0
50.0
50.02 50.18 50.02 9,200 0 0 0
APG
15.7
15.7
15.45 15.80 15.20 252,800 0 0 0
APH
8
8
7.96 8.06 7.93 464,600 0 0 0
API
5.2
5.2
5.20 5.30 5.20 118,496 0 0 0
APP
4.8
4.8
4.80 4.80 4.80 102 0 0 0
APS
6.8
6.8
6.80 6.80 6.60 535,507 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.3
21.3
22.55 22.55 20.50 500 0 0 0
ASM
11.6
11.6
10.91 11.64 10.91 10,903,900 0 0 0
ASP
4.9
4.9
4.86 4.90 4.84 103,300 0 0 0
AST
56.1
56.1
56.37 56.37 55.98 19,300 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
57.1
57.1
57.10 57.10 57.10 373 0 0 0
BAB
12.5
12.5
12.50 12.70 12.40 6,100 0 0 0
BAF
20.1
20.1
19.84 20.08 19.77 4,026,300 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 41.48 500 0 0 0
BBC
49.8
49.8
49.79 49.79 49.79 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8
8
8.30 8.30 8 600 0 0 0
BCA
21.2
21.2
21 21.20 20.40 135,961 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 9.40 151,484 0 0 0
BCE
6.0
6.0
5.99 6.02 5.94 43,700 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 1,700 0 0 0
BCG
8.2
8.2
8.14 8.16 8 7,186,500 0 0 0
BCM
65.1
65.1
65 65.40 64.80 650,900 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 600 0 0 0
BCR
5.7
5.7
5.73 5.73 5.53 1,380,653 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
29.0
29.0
29.16 29.25 28.97 7,000 0 0 0
BDT
13.6
13.6
13.60 13.70 13.50 29,800 0 0 0
BDW
21.5
21.5
21.49 21.49 21.49 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
28.0
28.0
27.89 28.75 27.80 239,700 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.7
16.7
16.71 17.20 16.71 2,000 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
16.9
16.9
17 17 16.80 1,214 0 0 0
BHK
17.2
17.2
21.44 21.44 17.23 2,600 0 0 0
BHN
37.1
37.1
37.13 37.42 37.13 1,000 0 0 0
BHP
7.3
7.3
7.29 7.29 7.29 0 0 0 0
BIC
26.9
26.9
26.76 27.04 26.76 33,000 0 0 0
BID
53
53
53 53.90 53 1,409,500 0 0 0
BIG
7.6
7.6
7.70 7.80 7.60 77,200 0 0 0
BIO
19.6
19.6
17.66 20.09 17.66 1,600 0 0 0
BKC
6.9
6.9
6.90 7.30 6.60 1,900 0 0 0
BKG
4.2
4.2
4.19 4.24 4.18 339,200 0 0 0
BLI
11
11
10.90 11 10.90 16,400 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.4
33.4
33.41 33.41 33.41 110 0 0 0
BMC
18.3
18.3
17.80 18.27 17.75 75,600 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.8
11.8
11.80 12.20 11.60 6,100 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.1
24.1
23.84 24.48 23.79 163,700 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
102.9
102.9
103.42 103.42 102.37 159,300 0 0 0
BMS
11.2
11.2
11.09 11.18 10.82 203,400 0 0 0
BMV
10
10
10 10 10 200 0 0 0
BNA
11.1
11.1
11 11.20 11 47,194 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 3.20 3 362,600 0 0 0
BPC
8.6
8.6
8.82 9.01 8.62 3,900 0 0 0
BQB
4.9
4.9
4.90 5.70 4.90 46,300 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 2,300 0 0 0
BRR
19.1
19.1
17.43 19.84 17.43 3,800 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
22.5
22.5
22.40 22.50 22 13,700 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
11.20 11.20 11.20 4,900 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 45,000 0 0 0
BSI
56.4
56.4
55.18 57.27 55.18 323,100 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
BSR
19.4
19.4
19.20 19.40 19.10 4,406,087 0 0 0
BST
14.5
14.5
14.30 14.50 14.30 400 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTD
19.7
19.7
21.02 21.22 19.68 500 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
29.4
29.4
29.40 29.40 29.40 400 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 35,700 0 0 0
BTP
15.1
15.1
15 15.40 14.80 82,000 0 0 0
BTS
5.6
5.6
5.50 5.70 5.50 13,800 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
32.2
32.2
32.00 32.19 32.00 1,000 0 0 0
BVB
9.8
9.8
9.82 9.91 9.73 182,076 0 0 0
BVG
2.5
2.5
2.50 2.60 2.40 46,400 0 0 0
BVH
42.9
42.9
43.05 43.05 42.65 297,100 0 0 0
BVL
11.2
11.2
11.68 11.68 11.21 7,000 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 200 0 0 0
BVS
32.2
32.2
32 32.20 31.40 519,900 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 100 0 0 0
BWE
39.0
39.0
38.16 39.08 38.16 276,300 0 0 0
BWS
25.9
25.9
25.90 25.90 25.90 800 0 0 0
BXH
18.8
18.8
18.79 18.79 18.79 0 0 0 0
C21
15.4
15.4
13.70 15.40 13.70 9,700 0 0 0
C32
18.1
18.1
18.10 18.10 17.95 1,800 0 0 0
C47
6.7
6.7
6.70 6.75 6.65 92,200 0 0 0
C4G
11.6
11.6
11.60 11.70 11.50 945,131 0 0 0
C69
7.5
7.5
7.70 7.70 7.50 451,594 0 0 0
C92
3.6
3.6
3.40 3.80 3.20 33,800 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
7.36 7.36 7.27 1,000 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
65
65
64.90 65 64.70 15,500 0 0 0
CAR
23
23
22.90 23 22.90 2,500 0 0 0
CAT
17.4
17.4
17.00 17.47 17.00 13,900 0 0 0
CAV
73.9
73.9
68.65 73.86 68.65 1,200 0 0 0
CBI
7.6
7.6
7.60 7.70 7.60 2,600 0 0 0
CBS
30.1
30.1
30 30.30 30 8,400 0 0 0
CC1
14.6
14.6
14.80 14.80 14.60 4,100 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
22.80 22.80 22.80 0 0 0 0
CCL
9.2
9.2
9.28 9.30 8.64 381,400 0 0 0
CCM
38.0
38.0
37.81 38.00 37.81 1,100 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
11.1
11.1
10.82 11.11 10.82 3,200 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
20.1
20.1
20.15 20.15 19.75 499,900 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
26.5
26.5
26.53 26.53 26.53 3,300 0 0 0
CDP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
CDR
5.8
5.8
5.60 5.80 5.60 2,400 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.1
5.1
5.10 5.20 5.10 234,800 0 0 0
CEO
22.5
22.5
20.10 22.57 20.10 11,675,113 0 0 0
CET
8.2
8.2
7.90 8.30 7.90 25,800 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.90 3 2.80 42,300 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
28.0
28.0
27.88 28.07 27.50 75,900 0 0 0
CHS
10.0
10.0
8.47 10.04 8.47 200 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
10.6
10.6
10.40 10.60 10.30 2,200 0 0 0
CID
10.5
10.5
10.46 10.46 10.46 300 0 0 0
CIG
5.9
5.9
5.90 5.90 5.85 98,900 0 0 0
CII
18.8
18.8
18.65 18.85 18.46 9,445,900 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
22.4
22.4
21.95 22.60 21.95 43,400 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.15 37.53 37.15 2,100 0 0 0
CLH
24.2
24.2
24.24 24.24 23.96 8,300 0 0 0
CLL
38.5
38.5
37.31 38.53 37.31 8,400 0 0 0
CLM
72.2
72.2
72.15 72.15 72.15 0 0 0 0
CLW
29.4
29.4
29.36 29.36 29.36 0 0 0 0
CLX
14.0
14.0
13.95 14.14 13.95 110,865 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
CMD
18.0
18.0
17.88 17.98 17.78 7,000 0 0 0
CMF
230
230
230 230 230 2,000 0 0 0
CMG
40.2
40.2
39.30 40.60 38.90 1,049,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.9
7.9
9.20 9.20 7.90 13,104 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
17.4
17.4
16.70 17.40 16.50 136,600 0 0 0
CMV
9.1
9.1
9.09 9.09 9.09 400 0 0 0
CMW
8.1
8.1
8.10 8.10 8.10 500 0 0 0
CMX
9.1
9.1
8.92 9.20 8.85 563,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.50 30.50 30.50 100 0 0 0
CNG
35.3
35.3
35.50 35.55 34.85 221,400 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 300 0 0 0
CNT
16.2
16.2
16.12 16.28 16.12 24,001 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
8.7
8.7
7.70 8.70 7.70 208 0 0 0
CPC
15.2
15.2
14.97 15.25 14.88 4,000 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 6.60 6.46 36,300 0 0 0
CRE
9.2
9.2
8.70 9.22 8.70 880,800 0 0 0
CSC
26.2
26.2
25.83 26.25 25.50 61,461 0 0 0
CSI
38.3
38.3
36 38.50 35.30 41,100 0 0 0
CSM
14.5
14.5
14.35 14.60 14.06 15,300 0 0 0
CST
22.3
22.3
21.42 22.52 21.42 119,053 0 0 0
CSV
22.3
22.3
21.91 22.30 21.91 296,500 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
73.3
73.3
73 73.40 72.10 1,449,000 0 0 0
CTF
29.8
29.8
30 30 29.60 81,200 0 0 0
CTG
35.2
35.2
34.75 35.40 34.65 3,801,300 0 0 0
CTI
16.1
16.1
16 16.10 15.85 610,100 0 0 0
CTP
3.4
3.4
3.30 3.40 3.30 221,900 0 0 0
CTR
135
135
130 135 128 358,700 0 0 0
CTS
37.7
37.7
37.10 37.90 36.75 905,500 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 3.20 357,521 0 0 0
CVT
29.3
29.3
28.20 29.35 28.15 8,400 0 0 0
CX8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CYC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
D11
12
12
11.90 12 11.80 2,500 0 0 0
D17
39.9
39.9
39.95 39.95 39.95 0 0 0 0
D2D
44.4
44.4
44.40 44.40 44.35 331,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.9
16.9
17.43 17.43 16.84 2,100 0 0 0
DAE
13.2
13.2
13.17 13.17 13.17 0 0 0 0
DAG
3.1
3.1
3.19 3.19 3.14 179,900 0 0 0
DAH
4.2
4.2
4.16 4.18 4.13 123,000 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 100 0 0 0
DAT
9.1
9.1
9.09 9.09 9.09 3,200 0 0 0
DBC
27.1
27.1
26.24 27.10 25.94 7,957,300 0 0 0
DBD
45.0
45.0
44.40 44.96 44.40 26,200 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 100 0 0 0
DBT
11.0
11.0
10.83 11.01 10.79 5,400 0 0 0
DC2
5
5
5.20 5.40 5 1,200 0 0 0
DC4
10.7
10.7
10.05 10.73 10 657,000 0 0 0
DCF
51.5
51.5
51.40 51.50 51.40 1,110 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
24.10 24.10 24.05 11,900 0 0 0
DCM
33.3
33.3
33.03 33.55 32.74 2,643,600 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 500 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
4.9
4.9
5 5 4.90 222,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 1,300 0 0 0
DDV
15.9
15.9
16.41 16.89 15.24 3,727,700 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 10,000 0 0 0
DGC
120.7
120.7
120 120.70 118.20 1,830,700 0 0 0
DGT
5.6
5.6
5.70 5.70 5.60 97,800 0 0 0
DGW
49.7
49.7
49.43 49.97 49.21 1,793,000 0 0 0
DHA
47.8
47.8
47.92 48.02 47.54 57,600 0 0 0
DHB
13.8
13.8
13.80 13.80 12.30 421,600 0 0 0
DHC
42.7
42.7
42.46 42.70 42.07 210,800 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
109.4
109.4
108.97 109.72 108.50 18,500 0 0 0
DHM
10.9
10.9
11 11.05 10.40 339,200 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.8
11.8
11.77 11.77 11.77 1,000 0 0 0
DHT
25.9
25.9
26.30 26.50 25.90 51,700 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 6,600 0 0 0
DIG
32.0
32.0
31.80 32.65 31.40 17,271,700 0 0 0
DIH
22.1
22.1
21.30 22.09 21.30 12,000 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 4.50 4.40 115,778 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.34 2.36 2.31 1,785,100 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
61.6
61.6
58.34 61.62 58.34 300 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 0 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
15.4
15.4
15.40 15.40 15.40 1,300 0 0 0
DNH
55.0
55.0
55.04 55.04 55.04 10 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 20.70 600 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
30.0
30.0
28.52 29.97 28.52 15,621 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 30,700 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.5
34.5
34.54 34.54 34.54 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.5
70.5
70.80 70.80 70.30 2,900 0 0 0
DPG
44.2
44.2
42.90 44.23 42.85 946,500 0 0 0
DPH
52
52
52 52 52 100 0 0 0
DPM
34.1
34.1
33.45 34.12 32.79 1,935,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
42.3
42.3
39.60 42.30 39.40 1,844,000 0 0 0
DQC
16.1
16.1
16 16.20 15.90 65,500 0 0 0
DRC
32.1
32.1
31.31 32.15 31.17 1,284,700 0 0 0
DRG
10.3
10.3
8.90 10.30 8.90 122,532 0 0 0
DRH
5.0
5.0
4.98 5.08 4.96 1,253,600 0 0 0
DRI
12.2
12.2
10.61 12.17 10.61 1,795,400 0 0 0
DRL
62.8
62.8
62.84 62.84 62.84 1,000 0 0 0
DS3
5
5
5 5 5 0 0 0 0
DSC
24.9
24.9
25.10 25.20 24.50 148,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.3
56.3
57 57 56.10 15,600 0 0 0
DSP
11.3
11.3
11.70 11.70 11.30 6,800 0 0 0
DST
4
4
4 4 3.90 45,900 0 0 0
DTA
4.8
4.8
4.52 4.83 4.50 78,800 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.3
4.3
4.20 4.40 4.10 5,300 0 0 0
DTD
25.7
25.7
25.04 25.74 24.70 887,600 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 0 0 0 0
DTI
3.4
3.4
3.30 3.40 3.30 61,800 0 0 0
DTK
10.9
10.9
10.95 10.95 10.95 0 0 0 0
DTL
14.2
14.2
14.30 14.80 14.20 2,700 0 0 0
DTP
116.6
116.6
116.58 116.58 116.58 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
31.2
31.2
33.70 34.56 31.20 6,800 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.20 3.20 3 196,400 0 0 0
DVM
9.5
9.5
9.42 9.58 9.42 336,006 0 0 0
DVN
18.0
18.0
18.01 18.21 18.01 67,900 0 0 0
DVP
71.9
71.9
68.77 73.68 68.77 5,600 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
19.9
19.9
19.70 20.10 19.40 17,655,700 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.2
13.2
13.21 13.21 13.02 341,900 0 0 0
DXS
7.4
7.4
7.31 7.45 7.20 1,604,700 0 0 0
DXV
3.8
3.8
3.76 3.85 3.76 12,600 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
E29
5.3
5.3
5.30 5.30 5.30 4,100 0 0 0
EBS
11.1
11.1
10.50 11.10 10.10 7,900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.30 18.75 18.30 12,433,100 0 0 0
EIC
22.0
22.0
22.01 22.01 21.92 3,700 0 0 0
EID
23.4
23.4
23.49 23.58 23.39 4,200 0 0 0
EIN
3.9
3.9
4 4 3.80 17,601 0 0 0
ELC
22.9
22.9
22.90 23.15 22.75 807,100 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
22.2
22.2
20.42 22.16 20.42 500 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
EPH
14.0
14.0
14.00 14.00 14.00 0 0 0 0
EVE
14.1
14.1
14.18 14.18 13.99 45,000 0 0 0
EVF
17
17
16.10 17 15.90 10,902,500 0 0 0
EVG
6.0
6.0
6.10 6.11 5.97 3,802,900 0 0 0
EVS
8.6
8.6
8.50 8.60 8.40 298,700 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 4.56 4.49 31,600 0 0 0
FCN
16.6
16.6
16.50 16.60 16.35 1,347,700 0 0 0
FCS
7.3
7.3
7.50 7.80 7.30 1,400 0 0 0
FDC
13.3
13.3
13 13.30 13 1,300 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
11.90 12.00 11.81 4,200 0 0 0
FID
2.6
2.6
2.80 2.80 2.60 227,400 0 0 0
FIR
9.2
9.2
9.26 9.37 9.22 871,800 0 0 0
FIT
5.0
5.0
4.88 4.99 4.86 1,037,400 0 0 0
FMC
48.0
48.0
47.15 48.02 46.72 72,300 0 0 0
FOC
76.8
76.8
76.80 76.80 76.80 400 0 0 0
FOX
58.6
58.6
58.20 58.60 57.80 61,231 0 0 0
FPT
99.3
99.3
98.45 99.75 98.11 1,693,300 0 0 0
FRC
27
27
26.80 27 26.80 2,000 0 0 0
FRT
147.9
147.9
146.50 147.90 144.20 568,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.0
44.0
43.21 44.27 42.85 1,280,800 0 0 0
G36
7.9
7.9
8 8 7.80 214,360 0 0 0
GAS
73.4
73.4
73.26 73.62 72.80 596,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.1
14.1
14.10 14.10 14.10 0 0 0 0
GDA
23.3
23.3
23.30 23.50 23.20 18,330 0 0 0
GDT
27.5
27.5
27.40 27.50 27.25 47,300 0 0 0
GDW
24.1
24.1
24.14 24.14 24.14 3,000 0 0 0
GEE
28.5
28.5
29.04 29.04 28.35 3,400 0 0 0
GEG
12.5
12.5
12.67 12.67 12.48 283,900 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
25.1
25.1
24.35 25.60 24.35 29,616,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.80 29.80 29.60 2,500 0 0 0
GIC
16.2
16.2
16.05 16.80 16.05 18,217 0 0 0
GIL
37
37
36.25 37.35 36.20 796,200 0 0 0
GKM
31.6
31.6
30.30 31.60 30.30 646,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
9.04 9.05 8.90 3,600 0 0 0
GMD
76.8
76.8
75.96 76.93 75.67 824,300 0 0 0
GMH
10
10
9.97 10.05 9.97 110,500 0 0 0
GMX
18.1
18.1
18.34 18.34 18.05 3,500 0 0 0
GND
30.9
30.9
30.88 30.88 30.88 100 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
22.0
22.0
22.83 22.83 17.06 10,800 0 0 0
GSP
11.0
11.0
10.91 10.95 10.82 81,000 0 0 0
GTA
12.4
12.4
12.02 12.40 12.02 2,100 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 29 0 0 0
GVR
33.9
33.9
31.90 34.05 31.85 5,040,000 0 0 0
H11
8.3
8.3
7.30 8.30 7.30 13,600 0 0 0
HAC
14.3
14.3
14.30 14.40 14.30 23,100 0 0 0
HAD
15.0
15.0
14.96 14.96 14.96 600 0 0 0
HAF
18
18
22 22 17.80 900 0 0 0
HAG
12.6
12.6
12.40 12.80 12.30 7,379,600 0 0 0
HAH
37.2
37.2
36.70 37.39 36.52 1,454,000 0 0 0
HAM
28.0
28.0
28.00 28.00 28.00 1,000 0 0 0
HAN
9.9
9.9
9.40 9.90 9.40 1,200 0 0 0
HAP
4.8
4.8
4.81 4.82 4.80 131,700 0 0 0
HAR
4.5
4.5
4.29 4.46 4.27 998,700 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
3
3
3 3 3 100 0 0 0
HAX
13.2
13.2
13.11 13.36 12.98 541,800 0 0 0
HBC
8.7
8.7
8.79 8.80 8.67 1,106,000 0 0 0
HBD
15
15
15 15 15 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
7.3
7.3
7.34 7.34 6.67 123,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.2
27.2
27.72 27.72 24.74 7,350 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.60 10.80 10.50 1,900 0 0 0
HCD
11.0
11.0
10.25 10.95 10.15 2,008,900 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HCM
27.8
27.8
27.38 28.06 27.18 6,666,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
30
30
30.20 30.50 30 9,900 0 0 0
HD6
18.8
18.8
18.30 18.80 18.30 113,500 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 100 0 0 0
HDA
4.6
4.6
4.50 4.60 4.50 4,100 0 0 0
HDB
23.2
23.2
22.57 23.24 22.48 7,234,100 0 0 0
HDC
28.0
28.0
27.45 28.18 27.12 3,564,700 0 0 0
HDG
26.1
26.1
25.78 26.28 25.60 1,922,200 0 0 0
HDM
29.2
29.2
29.06 29.16 28.87 5,800 0 0 0
HDP
15.9
15.9
15.93 15.93 15.93 600 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 100 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HEP
14.9
14.9
14.88 14.88 14.88 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.9
9.9
13.21 13.21 9.89 3,700 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 0 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
77.7
77.7
77.70 77.70 77.70 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.5
10.5
10.45 10.60 10.40 240,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.5
4.5
4.47 4.61 4.41 2,253,100 0 0 0
HHV
14.8
14.8
14.86 14.86 14.67 7,322,400 0 0 0
HID
2.9
2.9
2.93 2.93 2.92 62,300 0 0 0
HIG
8.4
8.4
8.30 8.40 8.30 5,000 0 0 0
HII
6.1
6.1
6.10 6.12 6.08 82,200 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.1
6.1
7 7 6.10 4,000 0 0 0
HJS
34.3
34.3
34.85 34.85 34.28 2,200 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
13.65 13.65 13.65 11,100 0 0 0
HLD
28.6
28.6
28.20 29 28 40,300 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
11.3
11.3
11.17 11.26 11.03 13,200 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
17.7
17.7
16 17.70 14.60 435,525 0 0 0
HMS
44.9
44.9
42.80 44.90 42.80 8,400 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.9
13.9
13.90 14 13.90 14,300 0 0 0
HNF
20.7
20.7
20.70 20.70 20.70 1,300 0 0 0
HNG
4.3
4.3
4.28 4.30 4.21 1,305,000 0 0 0
HNI
19.7
19.7
19.54 21.98 19.54 1,300 0 0 0
HNM
9.5
9.5
9.50 9.50 9.50 70,100 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 4.50 4.40 51,400 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.5
24.5
23.88 24.46 23.59 17,500 0 0 0
HPG
27.8
27.8
27.45 27.77 27.36 11,976,300 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 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 500 0 0 0
HPP
63.2
63.2
59.79 63.19 59.79 18,783 0 0 0
HPT
15.4
15.4
17.40 17.40 15.40 400 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
8.3
8.3
8.25 8.33 7.97 16,269,100 0 0 0
HQC
4.5
4.5
4.53 4.56 4.49 12,022,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.1
49.1
49.10 49.10 49.10 100 0 0 0
HRT
6.8
6.8
6.90 6.90 6.80 6,300 0 0 0
HSG
22.9
22.9
22.22 22.90 22.22 11,522,900 0 0 0
HSL
5.4
5.4
5.40 5.50 5.32 353,100 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
7.7
7.7
7.90 8 7.50 527,887 0 0 0
HT1
13.5
13.5
13.60 13.60 13.50 231,500 0 0 0
HTC
20.9
20.9
20.92 20.92 20.92 100 0 0 0
HTE
6
6
6.80 6.80 6 163,700 0 0 0
HTG
30.8
30.8
30.94 30.94 30.61 44,900 0 0 0
HTI
15.9
15.9
15.76 15.94 15.76 22,300 0 0 0
HTL
13.6
13.6
13.43 13.60 13.25 11,800 0 0 0
HTM
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HTN
16.9
16.9
16.25 16.90 16.05 1,663,400 0 0 0
HTP
12.6
12.6
12.50 12.80 12.50 190,110 0 0 0
HTV
8.6
8.6
8.62 8.72 8.59 8,200 0 0 0
HU1
5.6
5.6
5.63 5.63 5.53 25,400 0 0 0
HU4
12.6
12.6
12.60 12.60 12.40 22,100 0 0 0
HUB
19.4
19.4
18.98 19.52 18.64 80,800 0 0 0
HUG
33.2
33.2
35.00 35.00 33.17 12,100 0 0 0
HUT
19.2
19.2
19.10 19.40 19 2,941,565 0 0 0
HVA
6.2
6.2
6.40 6.40 6.20 3,600 0 0 0
HVH
5.1
5.1
5.09 5.09 5.04 122,000 0 0 0
HVN
13.4
13.4
13.30 13.50 13.30 482,400 0 0 0
HVT
62.5
62.5
63.41 63.41 62.54 1,400 0 0 0
HVX
2.9
2.9
2.90 2.94 2.90 72,500 0 0 0
HWS
14.0
14.0
13.95 13.95 13.95 20,000 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 7 6.40 73,000 0 0 0
ICG
7.8
7.8
7.70 7.80 7.70 8,300 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.8
41.8
41.70 41.90 41.40 2,100 0 0 0
ICT
11.8
11.8
11.63 11.87 11.63 18,400 0 0 0
IDC
56.7
56.7
56.18 56.76 55.89 1,419,872 0 0 0
IDI
10.7
10.7
10.29 10.88 10.29 3,841,000 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 783,311 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
38.1
38.1
37.60 38.30 37.60 38,400 0 0 0
IFS
33.5
33.5
31.59 33.45 30.76 10,903 0 0 0
IHK
15.6
15.6
15.58 15.58 15.58 0 0 0 0
IJC
15.9
15.9
15.40 16 15.35 3,193,400 0 0 0
ILA
6.1
6.1
6.10 6.30 6 105,608 0 0 0
ILB
30.9
30.9
29.26 30.91 29.26 6,700 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
11
11
13 13 11 1,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
30.35 30.89 29.86 17,200 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 1,000 0 0 0
INN
47.6
47.6
47.29 47.58 47.29 501 0 0 0
IPA
16.5
16.5
16.80 16.80 15.90 888,740 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.8
22.8
22.75 22.75 22.75 3,706 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.0
6.0
6.03 6.06 6 2,275,900 0 0 0
ITC
12.4
12.4
11.55 12.40 11.50 2,036,700 0 0 0
ITD
10
10
10.10 10.20 10 32,200 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 165,800 0 0 0
ITS
4
4
4 4.10 4 8,500 0 0 0
IVS
12.9
12.9
12.70 13 12.60 108,500 0 0 0
JVC
3.6
3.6
3.60 3.60 3.56 418,500 0 0 0
KBC
36.1
36.1
34.85 36.25 34.50 13,766,600 0 0 0
KCB
7.9
7.9
7.67 7.86 7.48 2,921 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.7
57.7
57.92 57.92 57.28 755,400 0 0 0
KDH
38.6
38.6
36.90 38.95 36.50 5,454,300 0 0 0
KDM
17.9
17.9
18.13 18.13 17.76 86,800 0 0 0
KGM
7.0
7.0
6.94 7.04 6.94 11,300 0 0 0
KHD
8.2
8.2
6.60 8.20 6.60 7,000 0 0 0
KHG
6.5
6.5
6.54 6.54 6.40 6,334,300 0 0 0
KHP
9.1
9.1
9.12 9.13 8.60 97,700 0 0 0
KHS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6.4
6.4
6 6.50 5.70 17,100 0 0 0
KLB
12.2
12.2
12.10 12.20 12 24,600 0 0 0
KMR
3.6
3.6
3.61 3.62 3.57 73,900 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
37.9
37.9
38.20 38.25 37.70 341,700 0 0 0
KPF
4.3
4.3
4.35 4.40 4.30 393,900 0 0 0
KSB
27.0
27.0
26.40 26.95 26.10 1,681,300 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 600 0 0 0
KSF
40.7
40.7
40.50 40.80 40.50 17,800 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 3.10 3 182,400 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
44 44 44 100 0 0 0
KTT
4.4
4.4
4 4.40 4 200 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.40 20.83 20.40 200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 3,000 0 0 0
L14
45.4
45.4
45.53 46.71 44.54 506,900 0 0 0
L18
46.3
46.3
45.68 46.56 45.68 20,105 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
5.6
5.6
5.60 5.60 5.50 123,900 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
13.85 14.05 13.85 2,800 0 0 0
LAI
31.7
31.7
31.55 31.75 31.50 2,400 0 0 0
LAS
19.8
19.8
19.50 19.88 19.50 705,500 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 71,800 0 0 0
LBM
20.8
20.8
20.30 20.90 20.30 6,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.5
13.5
13.41 13.50 13.17 4,805,800 0 0 0
LCM
2.9
2.9
2.80 2.90 2.80 156,200 0 0 0
LDG
3.1
3.1
3.05 3.11 3.05 2,125,600 0 0 0
LDP
18.3
18.3
18.30 18.30 17 186,900 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 6.10 300 0 0 0
LG9
6
6
6.20 6.20 6 800 0 0 0
LGC
58.2
58.2
54.53 58.19 54.43 4,100 0 0 0
LGL
4.0
4.0
3.90 3.97 3.88 277,000 0 0 0
LHC
46.8
46.8
47.46 47.46 46.48 35,100 0 0 0
LHG
34.6
34.6
34.15 34.72 33.87 202,500 0 0 0
LIC
15.8
15.8
15.50 15.90 15.50 5,300 0 0 0
LIG
4.1
4.1
4.10 4.20 4 573,513 0 0 0
LIX
32.9
32.9
33.17 33.17 32.87 3,000 0 0 0
LKW
27.4
27.4
28.34 30.23 24.09 3,200 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 200 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
2.70 2.70 2.60 162,862 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
16.9
16.9
16.65 16.90 16.50 2,796,700 0 0 0
LPT
6.1
6.1
5.90 6.10 5.90 400 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.1
8.1
8.20 8.20 7.80 9,701 0 0 0
LSS
10.8
10.8
10.79 10.84 10.70 387,500 0 0 0
LTG
26.7
26.7
26.30 26.70 26.20 206,158 0 0 0
M10
21.0
21.0
20.50 20.99 20.50 2,600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14 14.30 13.90 9,371 0 0 0
MAS
33
33
33 33 33 100 0 0 0
MBB
24.7
24.7
24.17 24.71 24.07 15,606,500 0 0 0
MBG
4.5
4.5
4.50 4.60 4.40 284,957 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.4
24.4
24.03 24.44 23.86 3,403,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.95 13,800 0 0 0
MCH
122.7
122.7
122.88 122.98 121.71 22,600 0 0 0
MCM
41.2
41.2
41.15 41.25 41.05 16,531 0 0 0
MCO
24.9
24.9
26.90 26.90 24.30 142,900 0 0 0
MCP
35
35
35.55 35.55 35 2,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.1
11.1
10.90 11.65 10.90 16,300 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
MDG
12.3
12.3
12.40 12.40 12.30 500 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
24.6
24.6
24.60 24.70 24.50 1,800 0 0 0
MGC
4.8
4.8
4.92 4.92 4.82 18,100 0 0 0
MGG
29.6
29.6
32 32.50 28.30 1,200 0 0 0
MGR
6.3
6.3
5.40 6.30 5.40 200 0 0 0
MH3
32.2
32.2
32.32 32.32 32.22 2,000 0 0 0
MHC
9.5
9.5
9.60 9.60 9.48 106,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
16 16 16 1,000 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.1
17.1
17.08 17.27 16.99 535,100 0 0 0
MKP
28.1
28.1
28.06 28.06 28.06 400 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11.1
11.1
10.60 11.20 10.60 400 0 0 0
MML
27.3
27.3
27.40 27.50 27.30 2,100 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
17.9
17.9
17.90 17.90 17.80 173,300 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
22.23 22.23 22.23 200 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.4
11.4
11.27 11.42 11.27 5,484,000 0 0 0
MSH
42.9
42.9
41.80 43 41.80 67,400 0 0 0
MSN
74
74
75.90 76.20 74 6,370,600 0 0 0
MSR
15.7
15.7
13.60 15.80 13.60 271,200 0 0 0
MST
7.2
7.2
7.10 7.30 7 1,230,400 0 0 0
MTA
3.8
3.8
3.70 3.80 3.70 10,400 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
14.5
14.5
13.60 14.50 13.60 3,500 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 4,300 0 0 0
MTP
11.5
11.5
11.08 11.55 11.08 500 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.3
17.3
17.14 18.10 17.14 6,800 0 0 0
MVB
19.8
19.8
18.99 19.84 18.99 300 0 0 0
MVC
11.9
11.9
11.60 11.90 11.60 7,000 0 0 0
MVN
17.8
17.8
18.10 18.10 17.80 210 0 0 0
MWG
48.3
48.3
47.92 48.51 47.42 7,523,200 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.2
15.2
14.77 15.27 14.68 130,800 0 0 0
NAG
13.1
13.1
13.10 13.30 13 366,769 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
23.8
23.8
24 24 23.80 1,200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.6
14.6
14.62 14.62 14.62 1,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.2
25.2
25 25.20 24.50 63,600 0 0 0
NBC
12.0
12.0
11.84 12.02 11.74 74,100 0 0 0
NBE
12.4
12.4
12.20 12.40 11.60 7,100 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 800 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 500 0 0 0
NBW
25.4
25.4
25.40 25.40 25.40 100 0 0 0
NCG
11.7
11.7
11.50 11.80 11.50 16,802 0 0 0
NCS
23.4
23.4
24 24 23.40 14,700 0 0 0
NCT
87.5
87.5
87.72 87.72 87.05 3,300 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 2,500 0 0 0
NDC
167.0
167.0
167.07 167.07 166.97 4,100 0 0 0
NDN
11.8
11.8
11.60 11.80 11.60 260,400 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.6
6.6
6.40 6.60 6.40 7,000 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.30 6.30 6.10 51,900 0 0 0
NED
7.2
7.2
7.20 7.30 7.10 247,600 0 0 0
NEM
27.6
27.6
27.60 27.60 27.60 0 0 0 0
NET
78.5
78.5
77.75 78.51 77.75 1,500 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
21.7
21.7
20 21.65 20 805,400 0 0 0
NHC
35
35
31.90 35 31.90 200 0 0 0
NHH
17.5
17.5
17.52 17.52 17.13 265,200 0 0 0
NHT
12
12
12 12 12 14,000 0 0 0
NJC
20.9
20.9
20.98 20.98 20.88 1,500 0 0 0
NKG
26
26
25.30 26 25 7,786,500 0 0 0
NLG
43.8
43.8
43.01 44.24 42.51 3,711,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.12 17.22 17.12 2,200 0 0 0
NNT
44.9
44.9
41.67 44.91 41.67 900 0 0 0
NO1
8.5
8.5
8.50 8.50 8.10 323,900 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 5.20 886,596 0 0 0
NSC
73.5
73.5
73.10 73.88 73.10 8,100 0 0 0
NSH
4.9
4.9
5.30 5.30 4.80 20,600 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
7.3
7.3
7.25 7.34 7.25 5,600 0 0 0
NT2
24.7
24.7
24.60 24.65 24.35 692,400 0 0 0
NTC
205.8
205.8
202.10 205.80 202 17,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
17.8
17.8
17.31 17.92 17.31 769,700 0 0 0
NTP
38.9
38.9
37.98 38.87 37.80 48,000 0 0 0
NTT
6
6
7.80 7.80 6 600 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 100 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 100 0 0 0
NVB
10.8
10.8
10.80 10.80 10.60 217,296 0 0 0
NVL
17.9
17.9
17.80 18.05 17.60 49,147,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
7.75 8.15 7.75 1,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.3
14.3
14.40 14.40 14.20 8,700 0 0 0
OCB
12.3
12.3
12.21 12.46 12.21 2,366,300 0 0 0
OCH
6.8
6.8
6.70 6.80 6.70 10,500 0 0 0
ODE
45.1
45.1
44.70 45.20 44.60 28,900 0 0 0
OGC
6.7
6.7
6.64 6.66 6.59 401,900 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 386,500 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.6
22.6
22.58 22.96 22.11 19,700 0 0 0
ORS
15.7
15.7
15.49 15.67 15.18 2,337,800 0 0 0
PAC
30
30
30.10 30.10 30 26,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
23.45 23.50 23.06 1,296,000 0 0 0
PAP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 82,100 0 0 0
PAT
100.4
100.4
99.47 100.46 99.47 5,378 0 0 0
PBC
7.1
7.1
7.10 7.10 7 62,100 0 0 0
PBP
11.6
11.6
11.90 11.90 10.50 22,900 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 800 0 0 0
PC1
28.3
28.3
28 28.30 27.90 3,550,200 0 0 0
PCC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PCE
17.7
17.7
17.77 17.77 17.68 4,000 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 31,400 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PCH
9
9
8.91 9.09 8.91 61,900 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.4
9.4
9.30 9.40 9 10,800 0 0 0
PDB
9.3
9.3
8.86 9.33 8.86 3,800 0 0 0
PDC
5.9
5.9
5.50 5.90 5.50 402 0 0 0
PDN
111.2
111.2
111.23 111.23 111.23 300 0 0 0
PDR
28.9
28.9
28.46 29.18 28.10 12,976,900 0 0 0
PDV
9.2
9.2
9.07 9.15 9.07 43,900 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
PEN
7.4
7.4
7.40 7.40 7.40 600 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
28.4
28.4
28.30 28.55 28 320,800 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 53,700 0 0 0
PGB
19.6
19.6
19.50 19.60 19.30 13,696 0 0 0
PGC
13.6
13.6
13.66 13.66 13.56 18,100 0 0 0
PGD
35.0
35.0
35.03 35.03 35.03 0 0 0 0
PGI
24.3
24.3
24.26 24.26 24.26 0 0 0 0
PGN
6.9
6.9
6.80 6.90 6.70 4,900 0 0 0
PGS
27.2
27.2
27.08 27.58 27.08 6,623 0 0 0
PGT
4
4
3.90 4 3.70 6,700 0 0 0
PGV
21.4
21.4
21.75 21.75 21.40 32,600 0 0 0
PHC
6.5
6.5
6.55 6.55 6.45 139,400 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
22.4
22.4
22.53 22.63 22.13 32,000 0 0 0
PHR
64.1
64.1
63 64.80 62.30 670,800 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 1 0 0 0
PIA
23.4
23.4
23.41 23.41 23.41 0 0 0 0
PIC
16.7
16.7
16.69 16.69 16.69 0 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PIT
6.7
6.7
6.80 6.80 6.65 7,200 0 0 0
PIV
2.9
2.9
2.80 2.90 2.70 378,000 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.4
21.4
21.42 21.42 21.42 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 1,500 0 0 0
PLC
33.4
33.4
33.65 34.13 33.07 427,094 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 59,500 0 0 0
PLX
36.6
36.6
35.99 36.57 35.70 928,900 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 8,900 0 0 0
PMC
77.3
77.3
77.27 77.27 77.27 0 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
13.0
13.0
12.55 13.01 12.55 4,100 0 0 0
PMS
27.7
27.7
27.66 27.66 27.66 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 13 0 0 0
PNC
8.6
8.6
8.63 8.63 8.63 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
19.5
19.5
19.50 19.50 19.50 2,326 0 0 0
PNJ
97.4
97.4
96.20 97.50 95.90 1,273,200 0 0 0
PNP
18.2
18.2
18.24 18.24 18.24 100 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 5,400 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 1,301 0 0 0
POT
18.6
18.6
17.50 18.60 17.50 700 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.5
11.5
11.40 11.45 11.30 4,588,200 0 0 0
PPC
13.7
13.7
13.75 13.75 13.60 65,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.7
25.7
25.70 25.79 25.60 44,500 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 4,700 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
25.0
25.0
24.84 25.04 24.84 1,500 0 0 0
PRE
18.1
18.1
16.69 18.06 16.69 200 0 0 0
PRO
5.1
5.1
5.10 5.10 5.10 1,800 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 8,009 0 0 0
PSB
5.9
5.9
5.70 5.90 5.70 5,500 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 100 0 0 0
PSD
14
14
13.70 14 13.60 28,200 0 0 0
PSE
10.3
10.3
10.40 10.40 10.30 8,900 0 0 0
PSH
7.6
7.6
7.60 7.62 7.54 351,100 0 0 0
PSI
9.3
9.3
9.20 9.40 9.20 145,400 0 0 0
PSL
12.4
12.4
11.91 12.40 11.91 1,200 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9.1
9.1
9.10 9.10 9.10 4,500 0 0 0
PSW
7.4
7.4
7.44 7.44 7.44 200 0 0 0
PTB
61.8
61.8
62.12 63.01 61.14 782,300 0 0 0
PTC
6.1
6.1
5.95 6.10 5.95 67,800 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
36.7
36.7
34.40 37 34.40 900 0 0 0
PTL
4.1
4.1
4.08 4.09 4.03 197,400 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.5
4.5
4.50 4.60 4.50 8,400 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 28,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
23.9
23.9
23.50 24 23.50 259,400 0 0 0
PVC
14.7
14.7
14.70 14.90 14.50 1,161,600 0 0 0
PVD
32.7
32.7
31.80 32.70 31.75 4,067,100 0 0 0
PVG
8.1
8.1
8.21 8.21 8.12 13,200 0 0 0
PVI
45.0
45.0
44.59 44.97 44.50 23,200 0 0 0
PVM
14.2
14.2
14.10 14.20 14.10 21,500 0 0 0
PVO
5.6
5.6
5.50 5.60 5.40 13,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39.1
39.1
35.40 39.40 35.40 6,537,600 0 0 0
PVT
26.3
26.3
26 26.55 25.86 3,336,400 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 3.70 5,907 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 3.20 3 28,100 0 0 0
PXL
13.7
13.7
13.80 13.80 13.50 92,500 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 4.30 81,200 0 0 0
PXT
4.1
4.1
4.10 4.10 3.90 48,100 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
11.7
11.7
11.15 11.65 11 1,018,100 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
7.3
7.3
7.30 7.30 7.30 100 0 0 0
QNP
33.0
33.0
32.50 33.37 31.92 19,500 0 0 0
QNS
45.2
45.2
45.10 45.38 45.01 343,400 0 0 0
QNT
6.3
6.3
6.20 6.30 6.20 600 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
15.5
15.5
15.50 15.60 15.40 156,000 0 0 0
RAL
122.4
122.4
121.07 122.80 120.58 14,500 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 1,800 0 0 0
RCC
16
16
16 16 16 500 0 0 0
RCL
12
12
12 12 12 1,800 0 0 0
RDP
6.9
6.9
7.44 7.44 6.92 5,719,500 0 0 0
REE
54.9
54.9
54.34 55.20 54.17 705,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
RTB
22
22
21.90 22 21.90 5,700 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 0 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
11.6
11.6
11.62 11.71 11.52 160,100 0 0 0
SAB
55.0
55.0
55.13 55.32 54.74 910,400 0 0 0
SAC
9.9
9.9
9.70 9.90 9.70 9,300 0 0 0
SAF
56.1
56.1
47.50 56.10 47.50 200 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.6
6.6
6.60 6.68 6.59 310,000 0 0 0
SAS
25.2
25.2
25.05 25.15 25.05 3,500 0 0 0
SAV
13.7
13.7
13.44 13.94 13.27 498,000 0 0 0
SBA
30.5
30.5
30.88 30.88 30.51 1,500 0 0 0
SBB
15
15
14.90 15 14.90 32,100 0 0 0
SBD
7.8
7.8
7.60 7.80 7.60 700 0 0 0
SBG
16.1
16.1
15.90 16.10 15.80 362,200 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 3,300 0 0 0
SBR
8.1
8.1
8.12 8.12 8.12 0 0 0 0
SBS
7.9
7.9
7.90 7.90 7.70 1,663,400 0 0 0
SBT
12.3
12.3
12.35 12.35 12.15 3,059,300 0 0 0
SBV
11.1
11.1
11.10 11.10 11 1,800 0 0 0
SC5
19.2
19.2
19.21 19.21 19.21 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 2,200 0 0 0
SCG
65.9
65.9
65.70 66.10 65.60 57,500 0 0 0
SCI
13.2
13.2
13.30 13.30 13 51,000 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 18,500 0 0 0
SCL
30.9
30.9
32.70 32.70 30.50 41,200 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 7.94 7.65 4,516,600 0 0 0
SCS
73.0
73.0
73.06 73.54 72.77 48,000 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 5.70 4,920 0 0 0
SD5
7.7
7.7
7.60 7.70 7.50 3,900 0 0 0
SD6
3.8
3.8
3.70 3.90 3.60 15,500 0 0 0
SD7
4
4
4.20 4.80 3.90 1,700 0 0 0
SD9
9.2
9.2
9 9.20 9 1,300 0 0 0
SDA
6.2
6.2
6.20 6.30 6.20 52,400 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.2
2.2
2.10 2.20 2.10 30,800 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.8
22.8
22.10 22.80 20.40 6,900 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
33.8
33.8
33.82 33.82 33.82 2,000 0 0 0
SEA
32.9
32.9
32.90 32.90 32.90 2,000 0 0 0
SEB
45.8
45.8
46.73 46.73 45.75 500 0 0 0
SED
18.2
18.2
17.90 18.18 17.90 3,100 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22
22
22 22 22 0 0 0 0
SFG
12.2
12.2
12.34 12.34 12.15 4,300 0 0 0
SFI
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SFN
18.8
18.8
20.40 20.40 18.77 200 0 0 0
SGB
13.4
13.4
13.18 13.36 13.09 6,953 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 14 14 100 0 0 0
SGN
71.2
71.2
70.15 71.22 70.15 14,100 0 0 0
SGP
20.1
20.1
20.10 20.40 19.50 44,000 0 0 0
SGR
20.9
20.9
20.20 20.90 20.20 14,500 0 0 0
SGT
12.5
12.5
12 12.50 12 67,900 0 0 0
SHA
4.7
4.7
4.66 4.69 4.64 16,700 0 0 0
SHB
11.0
11.0
10.97 11.06 10.92 15,216,500 0 0 0
SHC
11
11
8.30 11 8.30 600 0 0 0
SHE
9.1
9.1
8.90 9.10 8.90 3,000 0 0 0
SHI
15.0
15.0
14.65 14.95 14.60 225,300 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33.2
33.2
33 33.20 33 3,100 0 0 0
SHS
20.4
20.4
19.80 20.40 19.80 22,538,100 0 0 0
SID
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.7
11.7
11.73 11.73 11.73 100 0 0 0
SJD
14.9
14.9
15 15 14.90 30,300 0 0 0
SJE
20.3
20.3
20.10 20.50 20.10 54,100 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 2,000 0 0 0
SJM
6.9
6.9
6.60 6.90 6.10 201,300 0 0 0
SJS
73.9
73.9
72.50 74 72.50 491,900 0 0 0
SKG
13.8
13.8
13.83 13.92 13.74 689,100 0 0 0
SKH
29
29
28.90 29.10 28.80 2,700 0 0 0
SKV
44.5
44.5
44.52 44.52 44.52 1,900 0 0 0
SLS
156.1
156.1
155.80 156.50 154.50 6,527 0 0 0
SMA
9.1
9.1
9.12 9.12 9.12 100 0 0 0
SMB
34.1
34.1
34.13 34.49 34.13 3,500 0 0 0
SMC
11.8
11.8
11.70 11.85 11.70 838,400 0 0 0
SMN
12.7
12.7
12.60 12.70 12.60 1,600 0 0 0
SMT
5.1
5.1
5.30 5.30 5.10 17,100 0 0 0
SNZ
34.1
34.1
35.60 35.60 34.10 1,500 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 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3
3
3.10 3.10 3 34,800 0 0 0
SPM
10.8
10.8
10.80 10.80 10.80 900 0 0 0
SPV
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 78,185 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 4,500 0 0 0
SRC
29.9
29.9
29.67 31.63 29.67 1,600 0 0 0
SRF
10.4
10.4
10 10.40 9.50 66,000 0 0 0
SRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SSB
19.7
19.7
19.61 19.75 19.44 1,385,400 0 0 0
SSC
31.7
31.7
31.81 31.81 31.67 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.6
11.6
11.55 11.64 11.45 12,900 0 0 0
SSH
66.2
66.2
65.70 66.30 65.60 49,710 0 0 0
SSI
38
38
37.40 38.20 37.15 19,515,300 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.6
10.6
10.70 10.70 10.40 490,600 0 0 0
STB
31
31
30.80 31 30.75 19,270,400 0 0 0
STC
17.2
17.2
17.30 17.30 17 1,600 0 0 0
STG
48
48
49.65 49.65 48 400 0 0 0
STH
11
11
10.30 11 10 4,300 0 0 0
STK
33.8
33.8
32.70 35 32.50 52,900 0 0 0
STP
9
9
9 9 9 300 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
27.1
27.1
26.98 27.08 26.98 200 0 0 0
SVD
2.9
2.9
2.85 2.85 2.75 91,700 0 0 0
SVG
6.4
6.4
6.60 6.60 5 900 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
3.7
3.7
3.70 3.90 3.60 11,600 0 0 0
SVT
10.1
10.1
10.06 10.10 10.06 4,600 0 0 0
SWC
26
26
25.50 26 25.50 2,100 0 0 0
SZB
40.2
40.2
40.15 40.15 40.15 0 0 0 0
SZC
42.3
42.3
41.47 42.35 41.47 867,500 0 0 0
SZE
12
12
12.30 12.30 12 2,800 0 0 0
SZG
30.0
30.0
30.06 30.06 29.96 5,000 0 0 0
SZL
41.1
41.1
41.90 41.90 41 8,300 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
TA9
16.5
16.5
15.40 16.90 14.80 166,869 0 0 0
TAL
20.3
20.3
20.36 20.36 20.17 22,300 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
36.7
36.7
36.68 36.68 36.68 700 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 265 0 0 0
TBH
11
11
11 11 11 0 0 0 0
TBR
9
9
9 9 9 326 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 9.52 9.23 162,400 0 0 0
TCB
22.3
22.3
21.72 22.40 21.58 7,755,900 0 0 0
TCD
6.6
6.6
6.59 6.66 6.58 979,600 0 0 0
TCH
15.4
15.4
14.60 15.45 14.60 13,785,000 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
36.09 36.14 35.62 10,800 0 0 0
TCM
41.6
41.6
41.27 41.91 40.77 1,076,200 0 0 0
TCO
10.6
10.6
10.25 10.75 10.25 22,300 0 0 0
TCR
3.6
3.6
3.56 3.99 3.56 4,200 0 0 0
TCT
27
27
27.30 27.30 27 600 0 0 0
TCW
27.9
27.9
27.82 28.20 27.82 12,500 0 0 0
TDB
37.3
37.3
37.19 37.28 37.19 6,000 0 0 0
TDC
9.4
9.4
9.21 9.37 9.17 284,100 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.9
3.9
3.90 3.90 3.82 83,000 0 0 0
TDH
4.1
4.1
4.09 4.11 4.03 188,200 0 0 0
TDM
44
44
43.10 44 43.10 6,000 0 0 0
TDN
11.1
11.1
10.71 11.06 10.71 97,200 0 0 0
TDP
30.8
30.8
30.77 30.77 30.36 51,700 0 0 0
TDS
10.3
10.3
10.19 10.49 10.19 23,700 0 0 0
TDT
7.1
7.1
7 7.20 7 129,100 0 0 0
TDW
44.4
44.4
44.42 44.42 44.42 100 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 0 0 0 0
TEG
8.9
8.9
8 8.90 8 27,400 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 9.90 9.80 23,000 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
35.2
35.2
35 35.20 34.70 12,200 0 0 0
THG
35.7
35.7
35.53 35.75 35.53 33,100 0 0 0
THM
10.7
10.7
10.91 10.91 10.73 1,200 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 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
11.76 12.04 11.76 4,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.5
23.5
23.67 23.67 23.27 14,000 0 0 0
TIE
6
6
6 6 6 2,100 0 0 0
TIG
13.6
13.6
13.50 13.70 13.30 1,619,769 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 3,001 0 0 0
TIP
26.8
26.8
25.93 26.82 25.88 781,200 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 45,200 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 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
7.4
7.4
7.30 7.90 7.20 78,661 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.3
5.3
5.19 5.27 5.19 130,200 0 0 0
TLG
49.4
49.4
49.01 49.40 48.42 40,600 0 0 0
TLH
8.8
8.8
8.62 8.82 8.60 1,380,700 0 0 0
TLI
6.8
6.8
5.20 6.80 5.20 300 0 0 0
TLP
6.6
6.6
7.10 7.10 6.60 2,100 0 0 0
TLT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TMB
59.6
59.6
58.29 59.65 58.29 7,305 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 900 0 0 0
TMP
70.7
70.7
71.90 71.90 70.70 200 0 0 0
TMS
54.5
54.5
54.45 54.45 54.45 0 0 0 0
TMT
12.9
12.9
12.70 12.95 12.65 8,000 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
11.6
11.6
11.54 11.80 11.54 300 0 0 0
TNA
5.9
5.9
5.94 5.94 5.86 6,500 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.0
20.0
19.61 19.98 19.61 1,635,400 0 0 0
TNH
21.1
21.1
21.03 21.12 20.75 593,000 0 0 0
TNI
2.8
2.8
2.79 2.80 2.75 155,300 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.8
5.8
5.77 5.98 5.77 241,500 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
45.2
45.2
46.63 46.63 45.17 14,609 0 0 0
TOT
16.6
16.6
16.59 16.59 16.59 0 0 0 0
TOW
17.4
17.4
17.41 17.41 17.41 200 0 0 0
TPB
18.6
18.6
18.49 18.68 18.39 10,841,600 0 0 0
TPC
5.5
5.5
5.77 5.77 5.50 3,600 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 100 0 0 0
TRA
81.0
81.0
80.97 80.97 80.97 200 0 0 0
TRC
38.9
38.9
38.75 38.85 37.30 10,000 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 100 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.7
4.7
4.80 4.90 4.60 14,400 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
55.7
55.7
56.20 56.30 51.45 33,100 0 0 0
TSC
3.6
3.6
3.61 3.64 3.61 373,500 0 0 0
TSD
4.6
4.6
4.60 4.60 4.60 400 0 0 0
TSG
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TSJ
25.2
25.2
22.17 25.16 22.17 2,200 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
8.2
8.2
8.35 8.35 8.17 255,500 0 0 0
TTC
11.8
11.8
11.80 11.80 11.80 300 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 0 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.5
4.5
4.49 4.50 4.44 2,104,900 0 0 0
TTG
8.9
8.9
8.90 8.90 8.50 5,300 0 0 0
TTH
4.8
4.8
4.90 4.90 4.80 382,900 0 0 0
TTL
8
8
8 8 8 200 0 0 0
TTN
8.9
8.9
8.82 8.92 8.82 75,400 0 0 0
TTP
47.4
47.4
47.41 47.41 47.41 200 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34
34
34 34 34 100 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.6
21.6
18.99 21.83 18.99 7,700 0 0 0
TV2
44
44
42.90 44 42.90 565,800 0 0 0
TV3
13.2
13.2
13.30 13.30 13.20 1,000 0 0 0
TV4
13.8
13.8
13.90 13.90 13.80 700 0 0 0
TV6
6.4
6.4
5.90 7.90 5.90 124,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.9
8.9
9 9 8.74 403,400 0 0 0
TVC
9.4
9.4
9.50 9.50 9.30 388,200 0 0 0
TVD
13.2
13.2
13.01 13.20 13.01 21,700 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
6.20 6.30 6.20 165,446 0 0 0
TVS
22.5
22.5
22.45 22.55 21.91 19,800 0 0 0
TVT
16.4
16.4
15.91 16.43 15.91 9,000 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4.1
4.1
4 4.10 4 3,555 0 0 0
TYA
9.8
9.8
9.81 9.81 9.81 0 0 0 0
UCT
5
5
5 5 5 2,900 0 0 0
UDJ
9.8
9.8
9.70 9.80 9.70 6,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
39.3
39.3
38.65 39.30 38.65 4,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.40 3,400 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 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
10.74 11.41 10.74 1,200 0 0 0
V21
7.8
7.8
7.50 7.80 7.20 18,000 0 0 0
VAB
8.2
8.2
8.10 8.30 8.10 618,030 0 0 0
VAF
14.4
14.4
14.39 14.39 14.39 100 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 10.10 10.10 4,019 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
8.7
8.7
8.70 8.70 8.70 500 0 0 0
VC2
11.4
11.4
11.50 11.50 11.20 208,105 0 0 0
VC3
26.4
26.4
26.43 26.70 26.16 638,700 0 0 0
VC6
12.9
12.9
14.21 14.21 12.88 3,100 0 0 0
VC7
14.2
14.2
14 14.50 13.60 1,511,600 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 5,700 0 0 0
VCA
9.1
9.1
9.32 9.33 9.11 7,200 0 0 0
VCB
96.3
96.3
96 96.60 95.80 735,400 0 0 0
VCC
11.0
11.0
10.84 11.03 10.64 10,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.5
217.5
216 217.50 216 900 0 0 0
VCG
22.9
22.9
22.59 22.90 22.41 5,467,500 0 0 0
VCI
40.6
40.6
39.65 40.56 39.27 4,698,600 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 1,300 0 0 0
VCP
19.9
19.9
20.20 20.20 19.90 6,300 0 0 0
VCR
23.1
23.1
23.30 23.30 23.10 8,000 0 0 0
VCS
67.8
67.8
67.16 67.84 66.57 104,831 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
4.5
4.5
3.40 4.50 3.40 5,100 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
13.8
13.8
13.83 13.83 13.83 100 0 0 0
VDP
34.4
34.4
34.42 34.42 34.42 100 0 0 0
VDS
19.8
19.8
18.88 19.82 18.83 1,328,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
10
10
10 10 10 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 35,400 0 0 0
VEA
37.7
37.7
36.50 37.80 36.30 788,900 0 0 0
VEC
8.6
8.6
8.20 8.60 8.20 11,800 0 0 0
VEF
211
211
211 220 208 42,000 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
29.8
29.8
29.30 29.90 29.30 800 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
58.2
58.2
56.71 58.27 56.71 25,500 0 0 0
VFR
13
13
13 13 13 801 0 0 0
VGC
58.9
58.9
57.50 59.50 57 1,138,100 0 0 0
VGG
34.4
34.4
33.90 34.37 33.81 8,800 0 0 0
VGI
37.1
37.1
35.90 37.40 35.40 713,462 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
27.1
27.1
24.47 27.11 24.47 2,000 0 0 0
VGR
54.8
54.8
54.96 55.05 54.17 23,100 0 0 0
VGS
25.9
25.9
25.52 26.10 25.24 754,200 0 0 0
VGT
12.4
12.4
12.27 12.37 12.07 375,815 0 0 0
VGV
29
29
28.20 29 28.20 700 0 0 0
VHC
76.6
76.6
75.50 78 74.90 509,900 0 0 0
VHD
12.2
12.2
12.40 12.40 12.40 2 0 0 0
VHE
3
3
2.90 3 2.90 36,600 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.60 604,400 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
12.4
12.4
13 13 12.40 2,900 0 0 0
VHM
42.8
42.8
42.70 42.90 42.45 4,263,700 0 0 0
VIB
20.2
20.2
19.84 20.25 19.80 5,056,100 0 0 0
VIC
47.1
47.1
47 47.20 46.60 3,479,000 0 0 0
VID
5.2
5.2
5.53 5.53 5.23 600 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
8.8
8.8
8.60 8.80 8.50 319,700 0 0 0
VIH
10.0
10.0
9.96 9.96 9.96 1,200 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 10 0 0 0
VIP
10.6
10.6
10.46 10.55 10.37 235,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.5
17.5
17.50 17.50 17.50 21,000 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VIX
17.6
17.6
16.95 17.57 16.61 35,860,900 0 0 0
VJC
101.9
101.9
100.20 102.60 100.20 664,400 0 0 0
VLA
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VLB
33.6
33.6
33.99 33.99 33.51 25,400 0 0 0
VLC
17
17
17.20 17.20 16.90 210,900 0 0 0
VLG
5.5
5.5
5.50 5.50 5.50 14,600 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
7.45 7.45 7.45 0 0 0 0
VMD
17.1
17.1
17.05 17.15 17.05 9,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.8
29.8
25.42 29.82 25.42 200 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.5
12.5
11.24 12.53 11.24 5,200 0 0 0
VNB
13.9
13.9
14 14.20 13.20 464,100 0 0 0
VNC
39.0
39.0
39.66 40.43 38.70 13,000 0 0 0
VND
19.9
19.9
19.58 19.96 19.33 81,881,300 0 0 0
VNE
6.2
6.2
6.18 6.25 6.17 438,500 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 16,660 0 0 0
VNG
8.9
8.9
8.91 8.95 8.89 15,900 0 0 0
VNH
2.9
2.9
3 3 2.80 268,200 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.9
13.9
13.98 13.98 13.59 8,300 0 0 0
VNM
67.7
67.7
67.40 67.90 67.30 2,504,200 0 0 0
VNP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VNR
23.1
23.1
23.17 23.17 22.88 8,000 0 0 0
VNS
11.4
11.4
11.42 11.42 11.42 4,800 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
541
541.50 541.50 540 1,193 0 0 0
VOC
18.9
18.9
18.80 18.99 18.80 19,600 0 0 0
VOS
11.9
11.9
11.75 11.95 11.65 913,000 0 0 0
VPA
3
3
3 3 3 10 0 0 0
VPB
18.6
18.6
17.95 18.61 17.95 37,172,800 0 0 0
VPD
24.2
24.2
24.21 24.21 24.21 10,900 0 0 0
VPG
15.9
15.9
15.52 15.90 15.52 964,100 0 0 0
VPH
8.2
8.2
7.87 8.22 7.70 557,300 0 0 0
VPI
49.3
49.3
49 49.42 48.92 1,274,000 0 0 0
VPR
15.6
15.6
15.63 15.63 15.63 0 0 0 0
VPS
9.0
9.0
9.31 9.31 9.02 8,800 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
VRC
11.5
11.5
11.50 11.50 11.30 191,500 0 0 0
VRE
26.4
26.4
26.05 26.45 25 7,341,400 0 0 0
VRG
33.2
33.2
33.12 33.21 32.27 35,700 0 0 0
VSA
21.1
21.1
21.05 21.05 20.69 2,616 0 0 0
VSC
20.5
20.5
20.42 20.60 20.19 2,787,300 0 0 0
VSE
6.2
6.2
6.20 6.20 6.10 800 0 0 0
VSF
35.8
35.8
35.90 35.90 35.80 1,400 0 0 0
VSH
48.7
48.7
48.25 49 48.25 18,500 0 0 0
VSI
17.6
17.6
17.11 17.59 17.11 300 0 0 0
VSM
17.3
17.3
17.27 17.27 17.27 0 0 0 0
VSN
19.7
19.7
19.32 20.39 19.32 400 0 0 0
VTA
3.5
3.5
3.60 3.60 3.50 3,100 0 0 0
VTB
10.5
10.5
10.50 10.50 10.50 1,600 0 0 0
VTC
10.3
10.3
10 10.40 10 1,600 0 0 0
VTD
7.9
7.9
7.90 7.90 7.70 19,586 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 0 0 0 0
VTG
10
10
10 10 10 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VTK
49.6
49.6
47.72 50.18 47.42 19,953 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.20 10.20 10.06 237,200 0 0 0
VTP
87.4
87.4
83.30 87.40 83.30 1,069,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.8
23.8
23.90 23.90 23.40 29,706 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 6.60 6.40 145,000 0 0 0
VTX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTZ
7.4
7.4
7.32 7.41 7.32 246,100 0 0 0
VUA
19.5
19.5
19.20 19.50 18.70 5,400 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
11.9
11.9
11.95 11.95 11.95 100 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
194.5
194.5
194.51 194.51 194.51 100 0 0 0
WSB
47.9
47.9
46.90 47.93 46.71 2,100 0 0 0
WSS
6.3
6.3
6.20 6.30 6.10 65,800 0 0 0
WTC
13
13
13 13 13 200 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
7.4
7.4
7.40 7.40 7.20 14,200 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 200 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
5.5
5.5
5.50 5.50 5.50 1,730 0 0 0
YBM
8.9
8.9
8.88 8.88 8.88 0 0 0 0
YEG
10.4
10.4
10.30 10.45 10.30 748,900 0 0 0
^BB
268.3
268.3
264.76 268.94 262.71 1,018,363 0 0 0
^BDS
965.2
965.2
957.07 970.27 946.89 6,940,002 0 0 0
^BH
1,154.3
1,154.3
1,150.33 1,158.79 1,140.95 185,347 0 0 0
^BL
2,527.0
2,527.0
2,501.98 2,541.26 2,473.88 4,976,976 0 0 0
^CAOSU
294.9
294.9
288.95 297.38 284.69 789,377 0 0 0
^CBTS
2,062.8
2,062.8
2,030.90 2,091.87 2,014.93 896,001 0 0 0
^CK
1,598.1
1,598.1
1,581.53 1,608.57 1,553.12 18,408,462 0 0 0
^CNTT
4,811.1
4,811.1
4,753.31 4,832.04 4,728.85 1,521,887 0 0 0
^CSSK
2,052.7
2,052.7
2,047.82 2,064.54 2,026.24 90,729 0 0 0
^DAUKHI
674.3
674.3
668.86 675.61 662.30 1,971,199 0 0 0
^DNP
739.6
739.6
739.95 746.17 732.27 2,145,869 0 0 0
^DUOCPHAM
3,949.3
3,949.3
3,932.39 3,961.77 3,884.69 955,292 0 0 0
^DVLTAUGT
112.6
112.6
112.47 112.98 110.96 16,525 0 0 0
^DVTVHT
897.0
897.0
892 908.30 880.32 420,140 0 0 0
^GELEX
1,247.1
1,247.1
1,218.25 1,257.21 1,205.95 12,367,325 0 0 0
^GIAODUC
1,010.2
1,010.2
1,006.08 1,023.13 986.38 173,911 0 0 0
^HASTC
241.7
241.7
240.81 241.68 239.93 79,347,200 0 0 0
^HK
753.8
753.8
748.22 758.46 743.24 282,335 0 0 0
^KK
769.6
769.6
756.40 772.27 727.54 4,406,764 0 0 0
^LARGECAP
2,145.8
2,145.8
2,120.77 2,156.62 2,111.98 4,727,233 0 0 0
^LOUIS
451.8
451.8
446.31 456.11 436.46 249,739 0 0 0
^MIDCAP
859.2
859.2
852.34 864.58 840.41 6,050,948 0 0 0
^NANGLUONG
1,074.1
1,074.1
1,073.66 1,077.98 1,067.42 1,246,325 0 0 0
^NH
1,761.7
1,761.7
1,739.59 1,770.30 1,735.70 7,675,386 0 0 0
^NHUA
1,114.2
1,114.2
1,107.70 1,117.29 1,099.11 527,030 0 0 0
^NLN
93.0
93.0
91.68 93.69 90.90 4,717,859 0 0 0
^PHANBON
3,351.1
3,351.1
3,294.58 3,358.41 3,258.79 1,917,868 0 0 0
^SMALLCAP
877.3
877.3
872.59 885.35 861.18 1,897,164 0 0 0
^SPCS
777.2
777.2
769.62 785.61 757.24 767,198 0 0 0
^SXHGD
711.8
711.8
703.81 718.46 695.32 755,599 0 0 0
^SXNHC
2,135.7
2,135.7
2,052.99 2,143.36 2,041.54 3,446,595 0 0 0
^SXPT
1,483.6
1,483.6
1,469.71 1,489.38 1,461.77 916,946 0 0 0
^SXTBMM
194.6
194.6
193.73 195.32 191.99 129,082 0 0 0
^TBD
1,268.5
1,268.5
1,243.64 1,285.25 1,227.58 16,254,007 0 0 0
^TCK
176.1
176.1
178.16 178.16 171.87 638,550 0 0 0
^THEP
2,860.1
2,860.1
2,823.33 2,860.13 2,812.18 11,465,307 0 0 0
^TI
918.6
918.6
915.61 921.98 910.35 938,062 0 0 0
^TPDU
1,955.4
1,955.4
1,960.81 1,977.40 1,943.90 3,216,786 0 0 0
^UPCOM
91.2
91.2
91.09 91.24 90.91 31,008,141 0 0 0
^VLXD
3,567.4
3,567.4
3,524.11 3,568.04 3,508.66 10,638,202 0 0 0
^VN30
1,286.2
1,286.2
1,270.84 1,287.89 1,266.79 210,112,400 0 0 0
^VNINDEX
1,282.2
1,282.2
1,267.95 1,282.50 1,264.42 858,410,797 0 0 0
^VTKB
647.2
647.2
642.77 651.58 638.94 676,402 0 0 0
^XD
1,023.9
1,023.9
1,017.78 1,027.07 1,003.63 2,275,364 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |