DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/03/2024

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 27/03/2024

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 5 0 0 0
AAA
11
11
11.10 11.15 10.95 2,086,700 0 0 0
AAH
11.8
11.8
13.70 13.70 11.80 143,602 0 0 0
AAM
9.5
9.5
9.12 9.48 9.12 3,700 0 0 0
AAS
9.6
9.6
9.20 9.60 9.20 2,732,663 0 0 0
AAT
5.3
5.3
5.35 5.35 5.25 185,000 0 0 0
AAV
3.7
3.7
3.70 3.80 3.60 352,449 0 0 0
ABB
8
8
8 8.10 7.90 955,763 0 0 0
ABC
12.5
12.5
12.65 12.65 12.27 1,300 0 0 0
ABI
24.5
24.5
24.37 24.46 24.27 9,100 0 0 0
ABR
11.4
11.4
10.80 11.37 10.80 700 0 0 0
ABS
5.7
5.7
5.69 5.76 5.69 196,700 0 0 0
ABT
34.5
34.5
34.20 34.50 34.20 200 0 0 0
ABW
11
11
11.10 11.10 10.80 116,221 0 0 0
ACB
23.5
23.5
23.48 23.56 23.18 5,958,200 0 0 0
ACC
14
14
13.80 14 13.80 108,800 0 0 0
ACE
33.3
33.3
33.39 34.54 33.29 18,000 0 0 0
ACL
13
13
13 13.05 12.80 14,200 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
84.3
84.3
84.50 86 83.60 330,900 0 0 0
ADC
19
19
19 19 19 100 0 0 0
ADG
18.8
18.8
18.85 18.85 18.80 4,000 0 0 0
ADS
13.1
13.1
12.69 13.24 12.50 2,153,900 0 0 0
AFX
8.8
8.8
7.40 8.90 7.40 111,300 0 0 0
AG1
8.8
8.8
8.77 8.77 8.77 1,000 0 0 0
AGG
19.0
19.0
18.96 19.20 18.80 1,700,100 0 0 0
AGM
7.0
7.0
7.28 7.50 6.90 920,600 0 0 0
AGP
29.4
29.4
28.57 29.38 28.57 3,200 0 0 0
AGR
21.2
21.2
21.40 21.40 21.05 1,410,800 0 0 0
AGX
47.0
47.0
47.02 47.02 47.02 100 0 0 0
AIC
13
13
13 13 12.90 2,200 0 0 0
ALT
14.9
14.9
14.90 14.90 14.90 201 0 0 0
ALV
4.1
4.1
4.10 4.10 4 1,800 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 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
10.30 10.59 9.91 158,314 0 0 0
AMV
4
4
4 4.10 3.90 1,251,411 0 0 0
ANT
10
10
10.10 10.20 10 15,900 0 0 0
ANV
34.9
34.9
34.90 35.10 34.55 1,771,500 0 0 0
APF
50.1
50.1
50.18 50.18 50.10 10,900 0 0 0
APG
15.7
15.7
15.95 15.95 15.65 155,200 0 0 0
APH
8.0
8.0
8 8.03 7.95 380,600 0 0 0
API
5.2
5.2
5.20 5.30 5.10 173,401 0 0 0
APP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
APS
6.7
6.7
6.80 6.80 6.60 519,736 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.3
21.3
20.70 21.25 20.70 1,200 0 0 0
ASM
11.6
11.6
12 12 11.55 3,208,600 0 0 0
ASP
4.9
4.9
4.89 4.92 4.85 70,800 0 0 0
AST
56.4
56.4
56.08 56.37 56.08 14,200 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
59.2
59.2
59.50 59.50 59.20 200 0 0 0
BAB
12.6
12.6
12.60 12.70 12.50 21,200 0 0 0
BAF
20.3
20.3
20.15 20.37 20.08 5,004,700 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 40.49 3,700 0 0 0
BBC
49.7
49.7
49.69 49.69 49.69 1,200 0 0 0
BBH
11.4
11.4
11.41 11.41 11.41 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8
8
8.20 8.20 8 300 0 0 0
BCA
20.2
20.2
21 21 20.20 181,508 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.50 9.60 9.40 200,084 0 0 0
BCE
6
6
6.05 6.10 5.98 136,000 0 0 0
BCF
27.9
27.9
27.72 27.91 27.72 6,900 0 0 0
BCG
8.2
8.2
8.27 8.27 8.11 5,501,100 0 0 0
BCM
65.2
65.2
65.70 65.70 64.90 456,200 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCP
10.4
10.4
10.40 10.40 10.40 300 0 0 0
BCR
5.7
5.7
5.63 5.73 5.53 637,001 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
29.16 29.34 29.16 4,800 0 0 0
BDT
13.6
13.6
13.50 13.60 13.40 33,600 0 0 0
BDW
20.6
20.6
20.64 20.64 20.64 900 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
28.5
28.5
27.99 28.51 27.99 261,200 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 16.71 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BHN
37.5
37.5
37.23 37.52 37.23 1,300 0 0 0
BHP
7.3
7.3
7.29 7.29 7.29 0 0 0 0
BIC
27.2
27.2
26.90 27.28 26.85 98,800 0 0 0
BID
52.5
52.5
53.30 53.30 52.50 1,607,900 0 0 0
BIG
7.6
7.6
7.70 7.80 7.60 114,900 0 0 0
BIO
19.6
19.6
19.60 19.60 19.60 300 0 0 0
BKC
7.1
7.1
6.90 7.10 6.30 4,900 0 0 0
BKG
4.2
4.2
4.23 4.23 4.16 326,700 0 0 0
BLI
11
11
10.90 11 10.90 1,700 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 0 0 0 0
BMC
18.4
18.4
18.36 18.88 18.13 26,800 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.7
11.7
11.80 12.70 11.60 28,200 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.3
24.3
24.38 24.38 23.94 152,000 0 0 0
BMJ
11.2
11.2
10.60 11.20 10.60 400 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
106.6
106.6
103.89 106.64 103.42 328,700 0 0 0
BMS
11.2
11.2
11.18 11.45 10.91 188,500 0 0 0
BMV
10
10
10 10 10 0 0 0 0
BNA
11.2
11.2
11.20 11.70 11.20 246,048 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 3.10 537,800 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 100 0 0 0
BQB
4.3
4.3
4.90 5.40 4.30 30,800 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 5,200 0 0 0
BRR
18.3
18.3
18.59 19.74 17.82 11,300 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
22.5
22.5
22.80 22.80 22.30 3,700 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
10.3
10.3
10.30 10.30 10.30 4,500 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 5,000 0 0 0
BSI
56.5
56.5
57.18 57.18 56.18 391,300 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 500 0 0 0
BSQ
17.6
17.6
17.63 17.63 17.63 100 0 0 0
BSR
19.4
19.4
19.40 19.60 19.20 4,566,904 0 0 0
BST
14.1
14.1
14.90 14.90 14.10 1,400 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
32.9
32.9
27.10 32.90 27.10 2,600 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 10,800 0 0 0
BTP
15.1
15.1
15.25 15.25 14.90 42,000 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 8,200 0 0 0
BTT
31.0
31.0
31.16 31.16 30.97 300 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
32.19 32.19 32.19 0 0 0 0
BVB
9.8
9.8
9.73 9.82 9.73 180,040 0 0 0
BVG
2.6
2.6
2.60 2.60 2.50 39,800 0 0 0
BVH
43.3
43.3
42.90 43.30 42.70 546,900 0 0 0
BVL
11.1
11.1
11.12 12.15 11.12 3,400 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
32
32
32.20 32.70 31.50 400,300 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
39.1
39.1
39.04 39.47 38.73 173,100 0 0 0
BWS
27.3
27.3
26.34 27.30 26.34 9,607 0 0 0
BXH
18.8
18.8
18.79 18.79 18.79 0 0 0 0
C21
15
15
15 15 15 3,000 0 0 0
C32
18
18
18.30 18.30 18 4,800 0 0 0
C47
6.7
6.7
6.71 6.71 6.65 74,500 0 0 0
C4G
11.7
11.7
11.60 11.80 11.50 1,959,583 0 0 0
C69
7.6
7.6
7.50 7.70 7.50 432,908 0 0 0
C92
3.6
3.6
3.60 3.60 3.40 3,700 0 0 0
CAB
11.8
11.8
13.50 13.50 11.77 200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.36 7.36 7.36 3,200 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
65
65
65 65 64.60 31,300 0 0 0
CAR
23
23
22.90 23 22.90 1,400 0 0 0
CAT
17.7
17.7
17.28 17.66 17.28 11,600 0 0 0
CAV
73.9
73.9
73.86 73.86 72.92 4,200 0 0 0
CBI
7.6
7.6
7.60 7.60 7.60 1,400 0 0 0
CBS
30.1
30.1
30.10 30.50 30.10 4,400 0 0 0
CC1
14.5
14.5
14.70 14.70 14.50 2,000 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
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CCL
9.3
9.3
9.35 9.45 9.16 184,900 0 0 0
CCM
38.0
38.0
38.00 38.00 38.00 103 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
11.3
11.3
11.30 11.30 11.30 400 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.1
32.1
31.96 32.05 31.96 3,300 0 0 0
CDC
20.0
20.0
20.05 20.10 19.95 511,900 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
27.0
27.0
27.01 27.01 27.01 200 0 0 0
CDP
11.8
11.8
11.79 11.79 11.79 100 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 0 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 5.10 253,000 0 0 0
CEO
22.5
22.5
22.57 22.67 22.10 13,286,089 0 0 0
CET
8
8
8 8 7.80 15,200 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 300 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 36,124 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
27.59 28.02 27.59 900 0 0 0
CHS
9.5
9.5
9.58 9.58 9.48 1,600 0 0 0
CI5
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CIA
10.6
10.6
10.50 10.60 10.50 2,132 0 0 0
CID
11.8
11.8
11.89 11.89 10.46 700 0 0 0
CIG
5.9
5.9
5.89 5.89 5.85 81,400 0 0 0
CII
19.0
19.0
18.95 19.19 18.85 8,973,400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKG
22.6
22.6
22.35 22.70 22.30 62,300 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.53 37.53 37.53 1,600 0 0 0
CLH
24.5
24.5
24.52 24.52 24.52 100 0 0 0
CLL
38.5
38.5
38.44 38.53 38.06 3,200 0 0 0
CLM
70.0
70.0
72.15 72.15 70.04 2,200 0 0 0
CLW
31.4
31.4
31.38 31.38 31.38 100 0 0 0
CLX
14.0
14.0
14.04 14.14 13.95 59,708 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
17.9
17.9
17.59 17.88 17.59 500 0 0 0
CMF
230
230
230 230 230 2,000 0 0 0
CMG
40.2
40.2
40.15 40.25 39.60 169,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.1
8.1
8.50 8.50 7.80 24,601 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
17.1
17.1
17.50 17.80 17 86,800 0 0 0
CMW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMX
9.3
9.3
9.11 9.39 9.11 1,238,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
26
26
26 26 26 100 0 0 0
CNG
34.3
34.3
35.70 35.70 34.25 1,017,300 0 0 0
CNN
39.0
39.0
38.98 38.98 38.98 200 0 0 0
CNT
17.0
17.0
16.83 16.99 16.28 18,205 0 0 0
COM
33.7
33.7
33.70 33.70 33.70 100 0 0 0
CPA
9.3
9.3
9.30 9.30 9 5,363 0 0 0
CPC
15.1
15.1
15.07 15.07 15.07 500 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
6.52 6.59 6.47 72,600 0 0 0
CRE
9.2
9.2
9.25 9.30 9.03 479,300 0 0 0
CSC
25.9
25.9
26.17 26.17 25.75 46,129 0 0 0
CSI
38
38
38 39.90 37.60 37,800 0 0 0
CSM
14.3
14.3
14.45 14.45 14.16 9,800 0 0 0
CST
22.2
22.2
22.43 22.52 22.06 53,819 0 0 0
CSV
23.8
23.8
22.58 23.83 22.27 1,917,900 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
73.5
73.5
73.40 74.50 73.10 1,661,900 0 0 0
CTF
30.0
30.0
29.75 30.05 29.75 59,300 0 0 0
CTG
35.5
35.5
35 35.50 34.80 5,066,600 0 0 0
CTI
16.1
16.1
16.05 16.20 16 482,900 0 0 0
CTP
3.4
3.4
3.40 3.40 3.30 500 0 0 0
CTR
142.7
142.7
135 143.60 133.70 558,300 0 0 0
CTS
37.6
37.6
37.80 38.05 37.25 1,009,500 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.2
16.2
16.16 16.16 16.16 100 0 0 0
CVN
3.3
3.3
3.30 3.40 3.30 288,000 0 0 0
CVT
29.5
29.5
29.25 29.50 29.25 4,100 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
12 12 12 500 0 0 0
D17
39.9
39.9
39.95 39.95 39.95 0 0 0 0
D2D
44.9
44.9
47.40 47.40 44.85 175,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
16.94 17.82 16.94 18,400 0 0 0
DAE
13.2
13.2
13.17 13.17 13.17 0 0 0 0
DAG
3.2
3.2
3.17 3.17 3.14 284,400 0 0 0
DAH
4.1
4.1
4.16 4.17 4.14 225,900 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAT
9.1
9.1
9.09 9.09 9.09 1,300 0 0 0
DBC
27.3
27.3
27.14 27.36 26.93 7,626,900 0 0 0
DBD
45.3
45.3
44.56 45.28 44.48 42,200 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 1 0 0 0
DBT
10.9
10.9
10.96 10.96 10.88 4,000 0 0 0
DC2
5.5
5.5
5.30 5.50 5.30 81,300 0 0 0
DC4
10.7
10.7
11.27 11.27 10.64 275,900 0 0 0
DCF
51.5
51.5
51.50 51.50 51.50 52 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 14,200 0 0 0
DCM
33.4
33.4
33.55 33.55 33.17 2,328,800 0 0 0
DCR
6.4
6.4
6.40 6.40 6.40 300 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
4.9
4.9
4.80 5 4.80 373,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.20 8.10 6,800 0 0 0
DDV
15.5
15.5
15.92 16.11 15.05 3,524,200 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
8.50 9.80 8.50 10,100 0 0 0
DGC
120.7
120.7
120.70 121.10 119 1,516,600 0 0 0
DGT
5.7
5.7
5.60 5.70 5.50 232,805 0 0 0
DGW
50.0
50.0
49.66 50.96 49.66 1,761,800 0 0 0
DHA
47.3
47.3
48.02 48.02 46.97 129,600 0 0 0
DHB
12.5
12.5
13.90 13.90 12.40 131,100 0 0 0
DHC
42.8
42.8
43.00 43.00 42.61 370,200 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
109.0
109.0
109.44 109.44 108.31 15,700 0 0 0
DHM
10.7
10.7
10.75 11 10.50 127,700 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 0 0 0 0
DHT
26.1
26.1
25.90 26.40 25 54,300 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 19,200 0 0 0
DIG
32.8
32.8
32.05 33.50 31.75 22,462,300 0 0 0
DIH
22.6
22.6
22.09 22.61 21.57 17,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 131,791 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 2.38 2.32 857,800 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
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 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
20.5
20.5
20.40 20.50 20.40 4,556 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
30.0
30.0
29.39 29.39 29.39 12 0 0 0
DOC
8.7
8.7
8.72 8.72 8.43 29,800 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.0
34.0
34.15 34.15 33.96 400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.5
70.5
70.50 70.70 70.10 3,300 0 0 0
DPG
46.0
46.0
44.82 46.98 44.48 1,912,700 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
34.0
34.0
34.16 34.26 33.88 1,712,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
43.4
43.4
43 43.40 42.35 915,900 0 0 0
DQC
16.1
16.1
16.20 16.20 15.90 33,200 0 0 0
DRC
31.9
31.9
32.15 32.24 31.80 1,006,700 0 0 0
DRG
10.7
10.7
11.30 11.30 10.60 39,701 0 0 0
DRH
5.1
5.1
5.09 5.15 5.05 1,880,100 0 0 0
DRI
12.5
12.5
12.17 12.85 11.98 1,015,500 0 0 0
DRL
62.8
62.8
63.22 63.22 62.84 4,000 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 1,700 0 0 0
DSC
25.3
25.3
25 26 24.40 1,160,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 200 0 0 0
DSN
56.4
56.4
56.30 56.40 56.30 11,100 0 0 0
DSP
10.8
10.8
10.20 11.60 10.20 400 0 0 0
DST
4.1
4.1
4 4.10 3.90 132,401 0 0 0
DTA
4.8
4.8
4.80 4.95 4.80 37,600 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.3
4.3
4.40 4.50 4.30 3,200 0 0 0
DTD
25.7
25.7
25.83 25.83 25.30 414,500 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 0 0 0 0
DTI
3.4
3.4
3.40 3.40 3.30 75,300 0 0 0
DTK
10.8
10.8
10.85 10.85 10.56 5,800 0 0 0
DTL
14.6
14.6
14.75 14.75 14.60 400 0 0 0
DTP
116.6
116.6
116.58 116.58 116.58 0 0 0 0
DTV
34.6
34.6
34.56 34.56 34.56 400 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10
10
10 10 10 300 0 0 0
DVG
3.1
3.1
3.10 3.10 3 53,054 0 0 0
DVM
9.7
9.7
9.50 9.67 9.42 564,598 0 0 0
DVN
18.1
18.1
18.11 18.21 18.11 17,400 0 0 0
DVP
72.1
72.1
71.88 72.35 71.88 15,600 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
16
16
16 16 15.70 1,500 0 0 0
DXG
20.3
20.3
19.95 20.30 19.70 21,338,000 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
14.0
14.0
13.21 13.99 13.21 927,200 0 0 0
DXS
7.5
7.5
7.45 7.54 7.38 2,361,900 0 0 0
DXV
3.8
3.8
3.76 3.77 3.76 11,800 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.6
18.6
18.65 18.85 18.50 13,620,300 0 0 0
EIC
22.0
22.0
22.01 22.01 22.01 800 0 0 0
EID
23.3
23.3
23.58 23.58 23.30 14,200 0 0 0
EIN
3.7
3.7
3.90 3.90 3.60 76,800 0 0 0
ELC
23.6
23.6
23 23.60 22.85 1,205,500 0 0 0
EME
30
30
30 30 30 100 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
22.0
22.0
21.97 21.97 21.97 120 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
EPH
14.0
14.0
14.00 14.00 14.00 0 0 0 0
EVE
14.2
14.2
14.08 14.33 13.99 62,200 0 0 0
EVF
16.7
16.7
17.15 17.15 16.65 7,936,900 0 0 0
EVG
6.0
6.0
5.98 6.07 5.70 5,335,400 0 0 0
EVS
8.6
8.6
8.60 8.70 8.50 270,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.6
4.6
4.60 4.60 4.50 40,900 0 0 0
FCN
16.6
16.6
16.75 16.85 16.45 2,063,000 0 0 0
FCS
7.8
7.8
7.50 8.60 7.50 4,400 0 0 0
FDC
14.1
14.1
12.95 14.20 12.95 8,500 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 27.43 700 0 0 0
FIC
12.1
12.1
12.00 12.10 11.90 9,600 0 0 0
FID
2.7
2.7
2.60 2.80 2.60 315,800 0 0 0
FIR
9.3
9.3
9.23 9.28 9.19 715,700 0 0 0
FIT
5
5
4.97 5.03 4.95 1,823,800 0 0 0
FMC
48.1
48.1
48.11 48.31 47.97 28,100 0 0 0
FOC
76.1
76.1
76.80 76.80 75.92 5,500 0 0 0
FOX
58.4
58.4
58.70 58.70 58 22,483 0 0 0
FPT
99.5
99.5
99.06 99.58 98.54 1,320,200 0 0 0
FRC
26
26
26.80 26.80 26 3,200 0 0 0
FRT
147
147
146 147 141.60 1,187,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 400 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
43.9
43.9
44.55 44.55 43.63 927,800 0 0 0
G36
7.9
7.9
7.90 8 7.80 196,305 0 0 0
GAS
73.1
73.1
73.89 74.35 72.89 847,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 2,000 0 0 0
GDA
23.2
23.2
23.30 23.70 23.20 95,276 0 0 0
GDT
27.5
27.5
27.50 27.55 27.45 35,400 0 0 0
GDW
24.1
24.1
24.14 24.14 24.14 0 0 0 0
GEE
28.5
28.5
28.45 29.04 28.45 2,500 0 0 0
GEG
12.6
12.6
12.57 12.71 12.57 593,300 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
25.1
25.1
25.30 25.30 24.65 20,729,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.70 30 29.70 5,000 0 0 0
GIC
16.4
16.4
16.24 16.43 16.24 21,617 0 0 0
GIL
38
38
37 38.20 36.80 1,235,400 0 0 0
GKM
32.5
32.5
31.20 32.50 30.30 503,100 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
9.50 9.50 8.91 23,700 0 0 0
GMD
77.9
77.9
77.22 78.88 76.35 1,632,800 0 0 0
GMH
10.2
10.2
10 10.15 9.96 54,000 0 0 0
GMX
17.5
17.5
18.05 18.05 17.39 3,100 0 0 0
GND
30.9
30.9
30.88 30.88 30.88 0 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
19.9
19.9
19.90 19.90 19.90 103 0 0 0
GSP
10.9
10.9
11 11 10.86 101,600 0 0 0
GTA
11.9
11.9
12.40 12.40 11.59 68,600 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
33.4
33.4
33.90 33.90 33 2,580,500 0 0 0
H11
8.8
8.8
8.30 8.80 8.30 7,700 0 0 0
HAC
14.2
14.2
14.50 14.50 14.20 30,100 0 0 0
HAD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
HAF
22
22
22 22 22 500 0 0 0
HAG
12.6
12.6
12.65 12.65 12.45 4,119,900 0 0 0
HAH
37.9
37.9
37.48 38.13 37.17 2,655,000 0 0 0
HAM
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HAN
9.9
9.9
9.80 9.90 9.80 3,700 0 0 0
HAP
4.9
4.9
4.86 4.95 4.85 289,400 0 0 0
HAR
4.5
4.5
4.45 4.52 4.45 1,031,600 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
HAX
13.2
13.2
13.19 13.23 13.11 482,700 0 0 0
HBC
9.1
9.1
8.83 9.24 8.76 4,917,700 0 0 0
HBD
15
15
15 15 15 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.20 700 0 0 0
HBS
7.2
7.2
7.34 7.34 7.17 74,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.6
27.6
27.63 27.63 27.63 100 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.50 10.80 10.50 1,100 0 0 0
HCD
11.2
11.2
11.15 11.25 11 1,097,500 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HCM
28.5
28.5
28.06 28.46 27.77 7,475,100 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29.6
29.6
29.80 29.80 29.20 12,300 0 0 0
HD6
18.7
18.7
18.80 19.10 18.60 57,300 0 0 0
HD8
7.4
7.4
7.94 7.94 7.41 800 0 0 0
HDA
4.5
4.5
4.60 4.60 4.50 18,457 0 0 0
HDB
23.2
23.2
23.34 23.53 23.00 5,709,200 0 0 0
HDC
28.3
28.3
28.10 28.83 28.02 4,537,800 0 0 0
HDG
26.6
26.6
26.36 27.22 26.10 4,440,000 0 0 0
HDM
29.0
29.0
28.97 29.06 28.87 5,700 0 0 0
HDP
16.4
16.4
16.40 16.40 16.40 700 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 0 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 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
10.0
10.0
9.98 9.98 9.98 200 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
81.9
81.9
81.90 81.90 81.90 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.6
10.6
10.50 10.75 10.50 254,300 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.62 4.62 4.53 2,210,600 0 0 0
HHV
15.0
15.0
14.90 15.14 14.86 9,734,800 0 0 0
HID
2.9
2.9
2.93 2.95 2.90 116,100 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 200 0 0 0
HII
6.1
6.1
6.13 6.16 6.11 122,400 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
33.6
33.6
34.28 34.28 32.51 4,300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4
4
4 4 4 0 0 0 0
HLB
301.7
301.7
301.67 301.67 301.67 0 0 0 0
HLC
13.6
13.6
13.74 13.74 13.65 700 0 0 0
HLD
28.6
28.6
29.50 29.50 28.60 34,400 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
11.4
11.4
11.31 11.40 11.26 18,000 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
19.4
19.4
19.20 19.40 18.80 212,910 0 0 0
HMS
45.3
45.3
44.20 45.30 44.20 13,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
14.1
14.1
14 14.10 13.90 13,800 0 0 0
HNG
4.3
4.3
4.28 4.28 4.25 1,372,200 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 100 0 0 0
HNM
9.5
9.5
9.50 9.50 9.40 53,800 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 62,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.5
24.5
23.79 24.46 23.79 9,500 0 0 0
HPG
27.8
27.8
28.09 28.27 27.82 24,329,500 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 0 0 0 0
HPP
65.6
65.6
62.22 66.11 62.22 4,600 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
8.2
8.2
8.35 8.35 7.98 10,417,200 0 0 0
HQC
4.5
4.5
4.53 4.59 4.50 8,037,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.1
51.1
51.10 51.10 51.10 100 0 0 0
HRT
6.8
6.8
6.80 6.80 6.80 1,600 0 0 0
HSG
23.5
23.5
23.38 24.02 23.29 27,369,300 0 0 0
HSL
5.4
5.4
5.38 5.43 5.38 123,100 0 0 0
HSM
7
7
6.50 7 6.50 200 0 0 0
HSP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HSV
7.4
7.4
7.60 7.70 7.20 362,717 0 0 0
HT1
13.6
13.6
13.50 13.65 13.50 265,600 0 0 0
HTC
21.2
21.2
20.92 22.95 20.15 59,800 0 0 0
HTE
6.1
6.1
6.20 6.20 5.50 71,100 0 0 0
HTG
30.8
30.8
30.71 30.80 30.66 8,400 0 0 0
HTI
15.9
15.9
15.89 15.89 15.89 1,000 0 0 0
HTL
13.6
13.6
13.56 13.60 13.56 11,500 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
HTN
16.9
16.9
17 17.15 16.85 1,698,200 0 0 0
HTP
12.7
12.7
12.60 12.90 12.60 287,710 0 0 0
HTV
8.7
8.7
8.62 8.72 8.53 30,900 0 0 0
HU1
5.3
5.3
5.30 5.30 5.24 9,800 0 0 0
HU4
12.6
12.6
12.60 12.60 12.50 12,700 0 0 0
HU6
5.8
5.8
5.20 5.80 5.20 200 0 0 0
HUB
19.3
19.3
19.37 19.52 19.08 31,300 0 0 0
HUG
35.4
35.4
35.38 35.38 35.38 100 0 0 0
HUT
19.3
19.3
19.30 19.60 19.20 3,551,172 0 0 0
HVA
6.3
6.3
6.30 6.50 5.90 12,200 0 0 0
HVH
5.1
5.1
5.09 5.09 5.07 102,700 0 0 0
HVN
13.4
13.4
13.40 13.40 13.30 444,100 0 0 0
HVT
66.3
66.3
65.27 66.34 65.17 67,600 0 0 0
HVX
2.9
2.9
2.96 2.96 2.90 21,800 0 0 0
HWS
14.0
14.0
13.95 13.95 13.95 27,200 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 600 0 0 0
ICF
6.8
6.8
7 7 6.10 49,900 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 12 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.3
41.3
42 42 41.30 1,500 0 0 0
ICT
11.9
11.9
11.96 11.96 11.82 3,400 0 0 0
IDC
57.0
57.0
56.76 57.25 56.57 904,389 0 0 0
IDI
10.7
10.7
10.75 10.75 10.54 2,406,200 0 0 0
IDJ
6.1
6.1
6.10 6.20 6.10 909,233 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
38.2
38.2
38.10 38.20 38.10 4,200 0 0 0
IFS
33.0
33.0
33.45 33.45 32.99 4,900 0 0 0
IHK
16.6
16.6
13.27 16.59 13.27 1,000 0 0 0
IJC
15.8
15.8
15.85 16 15.70 1,618,700 0 0 0
ILA
6
6
6.10 6.10 5.90 89,801 0 0 0
ILB
30.3
30.3
30.34 30.44 30.15 25,000 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
11.7
11.7
12.80 12.80 11.70 600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.5
30.5
30.22 30.53 30.22 17,800 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.6
47.6
47.58 47.58 47.10 4,200 0 0 0
IPA
16.6
16.6
16.50 16.80 16.30 231,755 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
23.0
23.0
23.04 23.04 23.04 100 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.1
6.1
6.02 6.20 6.02 4,948,700 0 0 0
ITC
12.6
12.6
12.65 12.70 12.40 1,177,400 0 0 0
ITD
10
10
10.20 10.20 10 11,000 0 0 0
ITQ
3.1
3.1
3.20 3.30 3.10 130,800 0 0 0
ITS
3.8
3.8
4 4.10 3.80 37,300 0 0 0
IVS
12.8
12.8
12.90 13 12.70 189,600 0 0 0
JVC
3.6
3.6
3.59 3.63 3.50 377,500 0 0 0
KBC
35.6
35.6
36.30 36.30 35.35 7,881,600 0 0 0
KCB
7.8
7.8
8.05 8.05 7.67 3,800 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.7
57.7
57.83 57.83 57.00 756,400 0 0 0
KDH
38.4
38.4
38.60 38.75 38.05 2,235,400 0 0 0
KDM
18.2
18.2
18.13 18.60 18.13 22,900 0 0 0
KGM
6.8
6.8
6.94 6.94 6.85 15,400 0 0 0
KHD
8.2
8.2
8.20 8.20 8.20 48,900 0 0 0
KHG
6.5
6.5
6.54 6.54 6.41 4,307,100 0 0 0
KHP
9.1
9.1
9.05 9.30 9.05 97,000 0 0 0
KHS
9.8
9.8
9.80 9.80 9.80 800 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6
6
5.80 6 5.80 1,200 0 0 0
KLB
12.2
12.2
12.20 12.30 11.80 29,200 0 0 0
KMR
3.6
3.6
3.60 3.62 3.58 16,700 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
37.5
37.5
37.90 37.90 37.35 304,200 0 0 0
KPF
4.3
4.3
4.35 4.35 4.30 215,800 0 0 0
KSB
27.0
27.0
27.10 27.30 26.40 2,269,000 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 300 0 0 0
KSF
40.8
40.8
40.80 40.80 40.60 18,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3
3
3.10 3.10 3 251,200 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
44.4
44.4
45 45 44 300 0 0 0
KTT
4
4
4.10 4.40 4 2,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 13,000 0 0 0
L14
45.3
45.3
46.02 46.02 44.94 382,600 0 0 0
L18
46.4
46.4
46.26 46.56 45.78 59,906 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
6.4
6.4
6.40 6.40 6.40 158,400 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
13.9
13.9
14.05 14.05 13.65 6,900 0 0 0
LAI
31.8
31.8
31.80 31.80 31.75 5,000 0 0 0
LAS
19.7
19.7
19.69 20.07 19.50 570,300 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 26.10 192,200 0 0 0
LBM
20.9
20.9
20.50 21 20.50 6,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.4
13.4
13.64 13.79 13.36 6,486,500 0 0 0
LCM
2.8
2.8
2.80 2.90 2.80 95,200 0 0 0
LDG
3.1
3.1
3.09 3.11 3.06 2,073,700 0 0 0
LDP
19.9
19.9
18.50 20 18.20 71,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.39 6.39 6.33 2,300 0 0 0
LG9
5.8
5.8
5.90 6 5.80 3,700 0 0 0
LGL
4.0
4.0
3.97 3.98 3.92 78,400 0 0 0
LGM
8
8
8 8 8 100 0 0 0
LHC
47.5
47.5
46.97 47.85 46.97 47,911 0 0 0
LHG
34.6
34.6
35.01 35.01 34.10 190,200 0 0 0
LIC
15.8
15.8
16 16.10 15.80 3,900 0 0 0
LIG
4.1
4.1
4.10 4.20 4 346,080 0 0 0
LIX
32.9
32.9
32.87 33.65 32.73 9,100 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.8
2.8
2.70 2.80 2.70 226,258 0 0 0
LMI
10
10
10 10 10 10,000 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
16.8
16.8
17 17 16.75 2,535,400 0 0 0
LPT
6.1
6.1
5.80 6.10 5.80 1,300 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.8
7.8
7.90 7.90 7.70 6,633 0 0 0
LSS
11.1
11.1
10.88 11.30 10.88 1,822,000 0 0 0
LTG
26.5
26.5
26.60 26.60 26.30 156,891 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
14.20 14.30 14.20 11,511 0 0 0
MAS
33
33
33 33 33 1,700 0 0 0
MBB
24.8
24.8
24.71 24.85 24.46 11,404,900 0 0 0
MBG
4.6
4.6
4.50 4.70 4.50 679,392 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.6
24.6
24.53 24.86 24.44 2,286,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.95 8.04 7.95 50,900 0 0 0
MCH
122.6
122.6
122.49 123.76 122.49 6,500 0 0 0
MCM
41.1
41.1
41.25 41.35 41.05 18,503 0 0 0
MCO
25
25
23.50 26.50 23.50 78,200 0 0 0
MCP
35
35
35 35 35 2,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.3
11.3
11.46 11.46 11.09 22,000 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 2,300 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
24.80 24.80 24.60 3,900 0 0 0
MGC
4.7
4.7
4.82 4.82 4.73 8,300 0 0 0
MGG
32
32
32 32 32 500 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MHC
9.5
9.5
9.48 9.55 9.48 87,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MIG
17.0
17.0
17.13 17.22 16.89 266,500 0 0 0
MKP
27.1
27.1
27.66 27.66 27.07 7,024 0 0 0
MKV
8.5
8.5
8.60 8.60 8.30 44,500 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11.2
11.2
11.20 11.20 11 2,200 0 0 0
MML
27.4
27.4
27.50 27.50 27.40 4,200 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.9
17.9
17.90 18 17.70 84,800 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
22.7
22.7
21.49 22.73 21.49 18,600 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.3
11.3
11.46 11.46 11.35 5,056,500 0 0 0
MSH
43.3
43.3
42.60 43.70 42.60 98,000 0 0 0
MSN
75.4
75.4
75 76.10 74.10 6,073,600 0 0 0
MSR
16
16
15.70 16.40 15.50 507,500 0 0 0
MST
7.2
7.2
7.20 7.30 7.10 755,500 0 0 0
MTA
3.8
3.8
3.80 3.80 3.80 7,000 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
MTG
14.5
14.5
14 14.50 14 1,100 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
4.8
4.8
4.80 4.80 4.70 24,100 0 0 0
MTP
12.0
12.0
11.36 12.01 11.36 12,700 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.4
17.4
17.43 17.43 17.43 0 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
11.7
11.7
11.70 11.80 11.60 20,500 0 0 0
MVN
17.6
17.6
17.50 17.80 17.50 1,700 0 0 0
MWG
50.3
50.3
48.42 50.99 48.17 12,737,300 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.1
15.1
15.18 15.18 15 90,400 0 0 0
NAG
13.1
13.1
13.10 13.20 13 496,991 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
23.8
23.8
23.80 23.80 23.80 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.7
14.7
14.62 14.66 14.62 200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.4
25.4
25.20 25.50 24.65 75,700 0 0 0
NBC
12.2
12.2
12.02 12.31 12.02 139,416 0 0 0
NBE
12.1
12.1
12.10 12.10 12.10 3,700 0 0 0
NBP
12.5
12.5
12.60 12.60 12.50 2,200 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 0 0 0 0
NBW
23.1
23.1
23.12 23.12 23.12 100 0 0 0
NCG
11.8
11.8
11.70 11.80 11.60 6,401 0 0 0
NCS
23.6
23.6
23.70 23.70 23.40 8,900 0 0 0
NCT
86.7
86.7
87.05 88.00 86.57 15,500 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 0 0 0 0
NDN
11.8
11.8
11.80 11.90 11.70 186,400 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.5
6.5
6.50 6.50 6.50 12,700 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.10 15,317 0 0 0
NED
7.4
7.4
7.20 7.50 7.20 1,517,300 0 0 0
NEM
27.6
27.6
27.60 27.60 27.60 0 0 0 0
NET
78.5
78.5
78.51 78.51 78.51 0 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22.3
22.3
22.90 22.90 22 601,900 0 0 0
NHC
32.5
32.5
32.50 32.50 31.50 1,600 0 0 0
NHH
17.6
17.6
17.52 17.81 17.37 277,400 0 0 0
NHT
12
12
12 12 12 13,100 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 4,800 0 0 0
NKG
26
26
26.45 26.75 25.90 11,724,400 0 0 0
NLG
43.7
43.7
44.20 44.20 43.21 2,984,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.3
17.3
17.22 17.32 17.12 2,800 0 0 0
NNT
43.1
43.1
43.06 43.06 43.06 0 0 0 0
NO1
7.9
7.9
8.40 8.40 7.92 328,300 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
5.3
5.3
5.20 5.30 5.10 437,437 0 0 0
NSC
73.6
73.6
73.69 74.27 73.59 5,100 0 0 0
NSH
4.9
4.9
5.30 5.30 4.80 9,800 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
7.4
7.4
7.43 7.43 7.43 100 0 0 0
NT2
25.2
25.2
24.65 25.15 24.65 1,271,600 0 0 0
NTC
201
201
204 204 200 15,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
55.4
55.4
55.41 55.41 55.41 100 0 0 0
NTL
17.9
17.9
17.80 17.97 17.78 591,700 0 0 0
NTP
38.8
38.8
38.87 38.96 38.70 46,100 0 0 0
NTT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 100 0 0 0
NVB
10.7
10.7
10.80 10.90 10.70 347,326 0 0 0
NVL
18.1
18.1
18 18.10 17.60 43,775,700 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.15 8.20 8.15 200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.20 14.30 14 9,300 0 0 0
OCB
12.5
12.5
12.50 12.67 12.38 3,812,700 0 0 0
OCH
6.7
6.7
6.80 6.80 6.70 20,400 0 0 0
ODE
45
45
45 45.10 44.70 27,800 0 0 0
OGC
6.7
6.7
6.66 6.74 6.66 470,700 0 0 0
OIL
9.9
9.9
9.87 9.96 9.77 609,600 0 0 0
ONE
5.8
5.8
5.60 5.80 5.60 200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
22.25 22.25 22.11 800 0 0 0
ORS
15.7
15.7
15.67 15.94 15.49 2,376,000 0 0 0
PAC
29.8
29.8
30 30 29.80 6,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.6
23.6
23.50 24.04 23.45 1,369,100 0 0 0
PAP
21.5
21.5
21.50 21.50 21.50 900 0 0 0
PAS
4.2
4.2
4.20 4.20 4.10 238,923 0 0 0
PAT
100.2
100.2
99.97 100.17 99.57 8,800 0 0 0
PBC
7.2
7.2
7.10 7.20 7 46,952 0 0 0
PBP
11.7
11.7
11.90 11.90 11.70 1,100 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
PC1
28.6
28.6
28.40 28.80 28.15 5,966,000 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 1,000 0 0 0
PCF
5.6
5.6
6.80 7.10 5.60 13,800 0 0 0
PCG
6.6
6.6
6.50 6.60 6.50 300 0 0 0
PCH
9.8
9.8
9 9.82 8.91 140,242 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.5
9.5
9.60 9.60 9.20 500 0 0 0
PDB
9.1
9.1
9.33 9.33 9.05 9,700 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDR
29.0
29.0
28.96 29.45 28.55 12,115,200 0 0 0
PDV
9.2
9.2
9.15 9.32 9.15 16,000 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 4 0 0 0
PEN
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PEQ
36.2
36.2
36.19 36.19 36.19 0 0 0 0
PET
28.9
28.9
29 29.05 28.35 618,400 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 97,000 0 0 0
PGB
19.4
19.4
19.60 19.70 19.40 20,029 0 0 0
PGC
13.7
13.7
13.56 13.75 13.56 25,100 0 0 0
PGD
35.0
35.0
35.03 37.28 35.03 8,300 0 0 0
PGI
24.8
24.8
24.71 24.81 24.71 4,600 0 0 0
PGN
7
7
6.70 7 6.60 8,800 0 0 0
PGS
27.0
27.0
26.10 27.28 26.10 6,800 0 0 0
PGT
4
4
3.90 4 3.80 6,430 0 0 0
PGV
21.5
21.5
21.50 21.50 21.35 19,000 0 0 0
PHC
6.6
6.6
6.55 6.70 6.51 124,500 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 54.60 400 0 0 0
PHP
22.4
22.4
22.33 22.43 22.23 4,600 0 0 0
PHR
64.1
64.1
64.10 64.50 63.10 327,500 0 0 0
PHS
14.7
14.7
14.67 14.67 14.58 4,408 0 0 0
PIA
25.8
25.8
25.47 25.75 25.47 2,300 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 11.80 300 0 0 0
PIT
6.8
6.8
6.50 7 6.50 9,400 0 0 0
PIV
3.3
3.3
3.30 3.30 3.30 217,300 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJT
9.7
9.7
9.81 9.81 9.72 300 0 0 0
PLA
5.6
5.6
5.60 5.60 5.50 6,300 0 0 0
PLC
33.4
33.4
33.65 33.84 33.07 302,162 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.18 5.18 5.09 19,800 0 0 0
PLX
36.6
36.6
36.62 37.05 36.18 1,294,100 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 7,200 0 0 0
PMC
77.3
77.3
77.27 77.27 77.27 0 0 0 0
PMG
8.9
8.9
8.15 9 8.15 300 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 100 0 0 0
PMS
29.0
29.0
28.77 29.04 28.77 2,405 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
8.1
8.1
8.11 8.11 8.10 1,500 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
22.4
22.4
19.50 22.40 16.60 1,400 0 0 0
PNJ
97.5
97.5
98 98.10 96.50 1,406,800 0 0 0
PNP
18.6
18.6
18.24 18.61 18.24 5,100 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.8
12.8
12.80 12.90 12.70 11,800 0 0 0
POT
18.1
18.1
17.90 18.80 17.90 300 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 14 0 0 0
POW
11.5
11.5
11.50 11.60 11.45 5,911,800 0 0 0
PPC
13.7
13.7
13.75 13.75 13.60 80,400 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.8
25.8
25.79 25.79 25.50 54,600 0 0 0
PPP
17.7
17.7
17.70 17.70 17.60 700 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 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
25.2
25.2
25.04 25.23 25.04 1,600 0 0 0
PRE
17.0
17.0
16.98 16.98 16.98 100 0 0 0
PRT
12
12
11.40 12 11.40 5,473 0 0 0
PSB
5.8
5.8
5.60 5.80 5.50 2,800 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
14
14
13.80 14 13.80 11,200 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 2,400 0 0 0
PSH
7.6
7.6
7.62 7.68 7.56 385,700 0 0 0
PSI
9.4
9.4
9.40 9.50 9.30 243,500 0 0 0
PSL
12.4
12.4
12.70 13.40 12.40 1,538 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
7.5
7.5
7.35 7.53 7.35 12,500 0 0 0
PTB
64.6
64.6
62.62 64.59 62.32 462,000 0 0 0
PTC
6.1
6.1
5.93 6.10 5.93 10,200 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
36.70 36.70 36.70 17 0 0 0
PTL
4.1
4.1
4.09 4.09 4.06 54,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.9
7.9
7.50 8.20 7.50 4,400 0 0 0
PTT
8.4
8.4
9.20 9.20 7.50 900 0 0 0
PTV
4.5
4.5
4.50 4.60 4.50 10,100 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3 3.10 3 40,000 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
24.5
24.5
24.20 25.10 24 358,600 0 0 0
PVC
14.8
14.8
15 15.20 14.80 3,098,800 0 0 0
PVD
32.5
32.5
33.40 33.40 32.35 5,074,200 0 0 0
PVG
8.2
8.2
8.12 8.30 8.12 75,100 0 0 0
PVI
46.0
46.0
45.06 46.00 45.06 62,500 0 0 0
PVM
15
15
14.10 15 14 124,800 0 0 0
PVO
5.5
5.5
5.40 5.50 5.40 600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39.2
39.2
39.50 40.30 39.20 6,956,400 0 0 0
PVT
26.5
26.5
26.73 26.73 26.14 2,762,400 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.60 8,432 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 3 108,200 0 0 0
PXL
13.6
13.6
13.70 13.90 13.40 177,300 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.4
4.4
4.30 4.50 4.30 426,300 0 0 0
PXT
4.1
4.1
4.20 4.20 4 33,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.5
12.5
12.45 12.45 12.10 3,342,800 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
QNC
7.2
7.2
7.20 7.20 7.10 26,000 0 0 0
QNP
32.9
32.9
33.56 33.56 31.92 13,200 0 0 0
QNS
46.5
46.5
45.29 46.61 45.20 1,357,400 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 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
12
12
12 12 12 600 0 0 0
QTP
15.6
15.6
15.60 15.60 15.40 168,100 0 0 0
RAL
122.8
122.8
122.51 122.80 122.13 12,400 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
16
16
16 16 16 0 0 0 0
RCL
12
12
12 12 12 1,500 0 0 0
RDP
7.0
7.0
6.92 7.13 6.91 801,000 0 0 0
REE
54.7
54.7
55.20 55.20 54.51 639,400 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 500 0 0 0
RTB
21.8
21.8
21.90 21.90 21.80 200 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
11.71 11.90 11.52 370,300 0 0 0
SAB
55.6
55.6
55.13 55.90 55.03 598,300 0 0 0
SAC
10.2
10.2
9.80 10.20 9.80 6,300 0 0 0
SAF
56.1
56.1
56.10 56.10 56.10 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.7
6.7
6.69 6.70 6.63 456,600 0 0 0
SAS
24.8
24.8
24.77 24.77 24.77 2,300 0 0 0
SAV
13.7
13.7
13.60 13.98 13.27 335,600 0 0 0
SBA
29.8
29.8
29.96 30.00 29.54 12,800 0 0 0
SBB
15.2
15.2
15 15.20 14.90 49,000 0 0 0
SBG
16.2
16.2
16.10 16.25 16.05 224,600 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
6.2
6.2
6.19 6.19 6.19 1,001 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
8.1
8.1
8.12 8.12 8.12 0 0 0 0
SBS
7.9
7.9
7.90 8 7.80 1,769,600 0 0 0
SBT
12.6
12.6
12.35 12.75 12.35 5,910,000 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.8
65.8
65.90 66 65.70 54,701 0 0 0
SCI
13.5
13.5
13.50 13.60 13.30 88,200 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 23,800 0 0 0
SCL
31.4
31.4
31.90 31.90 30.80 81,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.8
7.8
7.83 7.94 7.75 3,230,500 0 0 0
SCS
72.7
72.7
73.54 73.54 72.57 54,800 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 100 0 0 0
SD3
6
6
6.50 6.50 5.80 4,300 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 21,500 0 0 0
SD6
3.9
3.9
3.70 3.90 3.70 3,700 0 0 0
SD7
3.7
3.7
4.80 4.90 3.70 1,500 0 0 0
SD9
9.1
9.1
9.20 9.20 9.10 14,400 0 0 0
SDA
6.2
6.2
6.30 6.30 6.10 72,300 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 2.30 2.10 83,500 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 302 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
34.0
34.0
33.82 34.01 33.82 12,500 0 0 0
SEA
33
33
33 33 33 1,100 0 0 0
SEB
45.8
45.8
45.75 45.75 45.75 100 0 0 0
SED
18.4
18.4
18.18 18.36 18.18 15,600 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 1,000 0 0 0
SFG
12.2
12.2
12.25 13.07 12.20 6,300 0 0 0
SFI
33.8
33.8
34.10 34.10 33.06 600 0 0 0
SFN
17.4
17.4
17.43 17.43 17.43 100 0 0 0
SGB
13.1
13.1
13.18 13.27 13.09 38,004 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 14 900 0 0 0
SGN
71.3
71.3
71.31 71.31 71.31 100 0 0 0
SGP
20.6
20.6
20.30 20.80 20.10 95,100 0 0 0
SGR
20.8
20.8
20.55 20.85 20.50 15,300 0 0 0
SGT
12.3
12.3
12.45 12.50 12.20 11,200 0 0 0
SHA
4.7
4.7
4.69 4.70 4.66 19,500 0 0 0
SHB
11.0
11.0
11.01 11.11 10.97 12,277,600 0 0 0
SHE
8.9
8.9
8.90 8.90 8.90 5,100 0 0 0
SHI
14.9
14.9
14.70 14.90 14.70 222,400 0 0 0
SHN
7
7
7 7 7 300 0 0 0
SHP
33
33
33.10 33.10 33 10,000 0 0 0
SHS
20.5
20.5
20.40 20.80 20.30 16,851,600 0 0 0
SID
13.2
13.2
13 13.20 12.70 4,600 0 0 0
SIV
34.6
34.6
38.42 38.42 34.29 2,900 0 0 0
SJ1
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SJD
15
15
14.95 15.10 14.95 69,800 0 0 0
SJE
20.6
20.6
22.10 22.10 20.10 38,300 0 0 0
SJG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SJM
7.7
7.7
6.90 7.90 6.90 102,600 0 0 0
SJS
73.1
73.1
73.80 73.90 72.60 382,600 0 0 0
SKG
13.8
13.8
13.83 13.97 13.74 616,200 0 0 0
SKH
29.1
29.1
29 29.10 29 1,700 0 0 0
SKN
8.6
8.6
8.62 8.62 8.62 100 0 0 0
SKV
44.4
44.4
44.80 45.18 44.34 2,900 0 0 0
SLS
159.5
159.5
156.10 159.50 156.10 16,030 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 2,000 0 0 0
SMB
34.2
34.2
34.40 34.40 34.13 17,700 0 0 0
SMC
12.3
12.3
12.15 12.55 12 1,647,000 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 100 0 0 0
SMT
5.4
5.4
5.10 5.40 5 6,400 0 0 0
SNZ
34.7
34.7
34.50 34.70 34.10 6,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
SPB
15
15
15 15 15 9 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 2 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.1
3.1
3.10 3.10 3 37,300 0 0 0
SPM
11.3
11.3
10.90 11.30 10.75 6,900 0 0 0
SPV
12.8
12.8
16.75 16.84 12.56 3,400 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.7
3.7
3.60 3.70 3.60 25,300 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 6,600 0 0 0
SRC
29.9
29.9
29.87 29.87 29.87 100 0 0 0
SRF
10
10
9.66 10.50 9.65 43,800 0 0 0
SRT
6.2
6.2
6.20 6.20 6.20 200 0 0 0
SSB
19.6
19.6
19.48 19.75 19.44 1,430,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.4
11.4
11.45 11.45 11.36 10,000 0 0 0
SSH
66
66
66.40 66.40 65.90 48,602 0 0 0
SSI
38.5
38.5
38.30 38.50 37.90 18,775,000 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 10.50 443,100 0 0 0
STB
30.9
30.9
31 31.20 30.65 15,097,000 0 0 0
STC
17.3
17.3
17 17.30 17 1,700 0 0 0
STG
46.9
46.9
47 47 46.90 200 0 0 0
STH
10.4
10.4
10.30 10.40 10.30 2,600 0 0 0
STK
34
34
34.70 34.70 33.75 30,200 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
27.7
27.7
27.08 27.67 27.08 1,100 0 0 0
SVD
3.0
3.0
3.04 3.04 3.01 338,400 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.90 3.90 3.80 600 0 0 0
SVT
10.0
10.0
10.10 10.10 9.97 4,800 0 0 0
SWC
25.8
25.8
25.60 25.80 25.60 5,700 0 0 0
SZB
40.2
40.2
40.06 40.15 39.58 1,800 0 0 0
SZC
42.2
42.2
42.50 42.50 41.96 848,200 0 0 0
SZE
11.6
11.6
11.70 11.70 11.60 1,400 0 0 0
SZG
30.2
30.2
30.15 30.15 30.15 100 0 0 0
SZL
41.2
41.2
41.20 41.70 41.10 9,400 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 0 0 0 0
TA9
16.6
16.6
16.70 16.70 16.20 46,506 0 0 0
TAL
20.3
20.3
20.36 20.36 20.27 6,000 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
37.3
37.3
37.34 37.34 37.34 500 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 500 0 0 0
TBH
11
11
11 11 11 0 0 0 0
TBR
9
9
9 9 9 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
9.5
9.5
9.43 9.52 9.33 177,700 0 0 0
TCB
22.1
22.1
22.40 22.40 21.87 4,640,100 0 0 0
TCD
6.7
6.7
6.64 6.80 6.63 1,635,800 0 0 0
TCH
15.5
15.5
15.70 15.70 15.30 9,960,400 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
35.81 36.19 35.81 7,300 0 0 0
TCM
41.6
41.6
41.14 41.77 41 1,162,200 0 0 0
TCO
10.7
10.7
10.45 10.70 10.25 93,300 0 0 0
TCR
3.8
3.8
3.84 3.84 3.80 2,600 0 0 0
TCT
26.3
26.3
27.30 27.30 26.10 3,500 0 0 0
TCW
28.6
28.6
27.92 28.57 27.92 2,900 0 0 0
TDB
37.3
37.3
37.28 37.28 37.28 6,100 0 0 0
TDC
9.3
9.3
9.37 9.39 9.25 373,900 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.9
3.9
3.97 3.97 3.86 70,300 0 0 0
TDH
4.1
4.1
4.10 4.13 4.05 183,100 0 0 0
TDM
43.9
43.9
43.20 43.85 43.20 4,500 0 0 0
TDN
11.1
11.1
11.06 11.23 11.06 101,000 0 0 0
TDP
30.8
30.8
30.45 30.77 30.41 20,300 0 0 0
TDS
11.5
11.5
10.64 11.54 10.64 13,767 0 0 0
TDT
7.2
7.2
7 7.20 7 58,500 0 0 0
TDW
46.3
46.3
46.23 46.32 46.23 1,200 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 0 0 0 0
TEG
8.9
8.9
8.89 8.89 8.83 3,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.8
9.8
10.10 10.10 9.80 7,700 0 0 0
TGP
4.9
4.9
4.80 4.80 4.80 77 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
35.1
35.1
35.30 35.30 35 4,922 0 0 0
THG
36.1
36.1
35.88 36.14 35.75 95,500 0 0 0
THM
10.8
10.8
10.82 10.82 10.82 0 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 200 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.13 12.13 12.04 19,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.4
23.4
23.57 23.57 23.37 19,400 0 0 0
TIE
6
6
6 6 6 200 0 0 0
TIG
13.9
13.9
13.60 14 13.50 3,292,997 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 10 0 0 0
TIP
26.4
26.4
26.62 26.77 26.38 486,700 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 136,100 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 1,000 0 0 0
TJC
15.8
15.8
15.25 15.82 13.45 2,800 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.4
7.4
7.70 7.70 7.40 67,423 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
5.26 5.27 5.24 102,300 0 0 0
TLG
49.1
49.1
48.91 49.30 48.76 50,700 0 0 0
TLH
8.9
8.9
8.90 9.09 8.89 2,067,100 0 0 0
TLI
5.4
5.4
5.40 6.30 5.40 1,300 0 0 0
TLP
6.7
6.7
6.60 6.80 6.60 5,700 0 0 0
TLT
15.2
15.2
15.24 15.24 15.24 196 0 0 0
TMB
64.9
64.9
59.74 65.57 59.74 115,230 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 500 0 0 0
TMP
71.4
71.4
71 71.40 71 400 0 0 0
TMT
12.6
12.6
12.90 12.90 12.60 3,700 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 1,200 0 0 0
TN1
12.4
12.4
11.36 12.37 11.32 10,500 0 0 0
TNA
5.9
5.9
5.79 5.94 5.79 32,200 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNG
20.8
20.8
19.98 20.89 19.98 4,364,400 0 0 0
TNH
21.1
21.1
21.12 21.26 20.98 285,000 0 0 0
TNI
2.8
2.8
2.78 2.81 2.78 100,800 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
6.1
6.1
5.84 6.13 5.84 588,200 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
46.7
46.7
45.27 46.82 45.27 16,511 0 0 0
TOT
16.6
16.6
16.59 16.59 16.59 0 0 0 0
TOW
17.5
17.5
16.12 17.68 16.12 300 0 0 0
TPB
18.7
18.7
18.68 18.73 18.49 6,029,000 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 700 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
81.8
81.8
81.94 81.94 81.84 1,800 0 0 0
TRC
38.9
38.9
39 39.15 38.45 28,000 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.8
4.8
4.80 4.80 4.70 2,300 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
55.4
55.4
55.80 55.80 54.42 6,700 0 0 0
TSC
3.7
3.7
3.65 3.66 3.63 517,200 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 600 0 0 0
TSG
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TSJ
21.7
21.7
23.14 23.14 21.69 901 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
8.2
8.2
8.21 8.21 8.15 261,300 0 0 0
TTC
11.8
11.8
11.80 11.80 11.80 500 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 0 0 0 0
TTF
4.5
4.5
4.50 4.52 4.48 1,144,800 0 0 0
TTG
9.4
9.4
9.40 9.40 9.40 100 0 0 0
TTH
4.9
4.9
4.80 4.90 4.80 273,300 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TTN
9.3
9.3
8.92 9.39 8.92 82,600 0 0 0
TTP
47.4
47.4
47.41 47.41 47.41 33 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
21.4
21.4
20.85 21.92 20.85 3,508 0 0 0
TV2
43.6
43.6
44.40 44.40 43.35 513,800 0 0 0
TV3
13.2
13.2
12.50 13.20 12.50 2,100 0 0 0
TV4
13.8
13.8
13.90 13.90 13.60 2,700 0 0 0
TV6
6.4
6.4
6.40 7.80 5.90 114,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.8
8.8
9 9.01 8.61 537,900 0 0 0
TVC
9.4
9.4
9.50 9.70 9.30 625,000 0 0 0
TVD
13.2
13.2
13.20 13.29 13.20 64,700 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.40 6.20 209,617 0 0 0
TVS
22.5
22.5
22.68 23.09 22.41 47,800 0 0 0
TVT
16.4
16.4
16.06 16.39 16.06 3,400 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TYA
9.7
9.7
9.67 9.67 9.67 300 0 0 0
UCT
5
5
5 5 5 0 0 0 0
UDJ
9.9
9.9
9.80 9.90 9.70 1,600 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
40.7
40.7
41.50 41.50 38.70 600 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.8
7.8
7.50 7.80 7.50 1,400 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
12.2
12.2
12.17 12.17 12.17 100 0 0 0
V21
7.7
7.7
7.70 7.70 7.30 4,400 0 0 0
VAB
8.2
8.2
8.10 8.30 8.10 641,794 0 0 0
VAF
13.9
13.9
13.41 13.93 13.41 2,100 0 0 0
VAV
38.9
38.9
38.94 38.94 38.94 100 0 0 0
VBB
10.2
10.2
10.20 10.20 10.10 5,001 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 300 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
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VC2
11.4
11.4
11.30 11.70 11.30 214,557 0 0 0
VC3
26.4
26.4
26.43 26.52 25.98 681,400 0 0 0
VC6
12.4
12.4
13.50 14.12 12.44 300 0 0 0
VC7
14.3
14.3
14.20 14.70 13.90 969,000 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 9,500 0 0 0
VCA
9.4
9.4
8.81 9.39 8.81 8,900 0 0 0
VCB
95.8
95.8
96.20 96.20 95.60 1,046,200 0 0 0
VCC
11.0
11.0
11.03 11.03 10.55 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
232.7
232.7
232.70 232.70 230 4,100 0 0 0
VCG
22.8
22.8
23.13 23.35 22.81 7,067,300 0 0 0
VCI
40.3
40.3
40.79 40.79 39.95 4,596,600 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VCP
20.2
20.2
20.20 20.20 20.20 7,021 0 0 0
VCR
23
23
23 23 22.50 2,000 0 0 0
VCS
68.8
68.8
67.84 69.11 66.96 109,612 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32
32
32 32 32 900 0 0 0
VCX
3.9
3.9
3.90 3.90 3.90 1,700 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 2 0 0 0
VDN
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VDP
34.3
34.3
32.04 34.33 32.04 500 0 0 0
VDS
19.6
19.6
19.91 19.91 19.37 890,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.2
3.2
3.60 3.60 3.20 1,600 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 4,300 0 0 0
VEA
37.7
37.7
37 37.70 37 257,100 0 0 0
VEC
8.7
8.7
8.50 9 8.50 33,400 0 0 0
VEF
211
211
213 215 208.50 16,400 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
29.9
29.9
29.30 29.90 28.80 3,400 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
58.2
58.2
58.17 58.75 57.98 5,200 0 0 0
VFR
13
13
13 13 13 0 0 0 0
VGC
58.8
58.8
59 59.60 58.10 753,800 0 0 0
VGG
34.4
34.4
34.28 34.37 33.90 2,700 0 0 0
VGI
40
40
37.10 40.60 37.10 3,890,493 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
27.1
27.1
27.11 27.11 27.11 0 0 0 0
VGR
55.3
55.3
54.70 55.57 54.70 50,100 0 0 0
VGS
26.2
26.2
26 27.05 26 1,033,500 0 0 0
VGT
12.3
12.3
12.37 12.37 12.27 472,869 0 0 0
VGV
28.5
28.5
28.90 28.90 28.50 8,800 0 0 0
VHC
77
77
77 77.60 76.30 553,500 0 0 0
VHD
12.2
12.2
12.40 12.40 12.40 1 0 0 0
VHE
3
3
3 3.10 2.90 163,700 0 0 0
VHF
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VHG
2.8
2.8
2.60 2.80 2.60 1,615,900 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
13
13
13.30 13.30 13 1,800 0 0 0
VHM
42.5
42.5
42.90 42.90 42.50 7,551,900 0 0 0
VIB
20.1
20.1
20.21 20.21 19.88 5,550,600 0 0 0
VIC
47.1
47.1
47.05 47.30 46.70 4,203,100 0 0 0
VID
5.4
5.4
5.19 5.44 5.19 14,800 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 8.90 8.70 556,000 0 0 0
VIH
10.6
10.6
10.65 10.65 10.65 100 0 0 0
VIN
18.3
18.3
18.32 18.32 18.32 183 0 0 0
VIP
10.6
10.6
10.55 10.60 10.51 115,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.6
17.6
16.20 17.60 16.20 43,000 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
17.6
17.6
17.91 17.91 17.36 26,462,600 0 0 0
VJC
103
103
101.70 103.10 101 707,600 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VLB
33.6
33.6
33.61 33.99 33.51 36,900 0 0 0
VLC
16.9
16.9
17.10 17.10 16.80 78,200 0 0 0
VLG
5.5
5.5
5.60 5.60 5.50 3,400 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 7.45 900 0 0 0
VMD
17.1
17.1
17.10 17.15 17.05 3,500 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 1,100 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.8
29.8
29.82 29.82 29.82 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.53 12.53 12.35 700 0 0 0
VNB
13.6
13.6
13.70 13.90 13.20 650,800 0 0 0
VNC
40.2
40.2
40.33 40.33 40.24 2,600 0 0 0
VND
19.8
19.8
20.18 20.22 19.71 37,024,300 0 0 0
VNE
6.3
6.3
6.23 6.55 6.21 323,800 0 0 0
VNF
8.1
8.1
8.08 8.08 8.08 1,320 0 0 0
VNG
8.9
8.9
8.90 8.99 8.90 11,000 0 0 0
VNH
3
3
3 3 2.90 111,400 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.88 13.88 13.59 13,000 0 0 0
VNM
67.7
67.7
68 68 67.50 2,637,700 0 0 0
VNP
12.3
12.3
12.30 12.30 12.30 8,600 0 0 0
VNR
23.3
23.3
22.88 23.26 22.88 1,800 0 0 0
VNS
11.4
11.4
11.47 11.47 11.38 20,200 0 0 0
VNT
52.5
52.5
52 52.50 47.10 1,200 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
535.1
535.1
545 550 535.10 1,288 0 0 0
VOC
18.9
18.9
18.99 18.99 18.80 8,300 0 0 0
VOS
12.4
12.4
11.90 12.40 11.85 3,634,400 0 0 0
VPA
3
3
3 3 3 14,000 0 0 0
VPB
18.6
18.6
18.66 18.75 18.37 16,220,800 0 0 0
VPD
24.6
24.6
24.59 24.59 24.40 20,600 0 0 0
VPG
16.1
16.1
16.05 16.19 15.90 1,216,500 0 0 0
VPH
8.5
8.5
8.70 8.70 8.36 656,600 0 0 0
VPI
49.7
49.7
49.17 49.75 48.58 1,216,700 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 9.02 400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
15.3
15.3
12.12 15.27 12.12 1,300 0 0 0
VRC
12.3
12.3
12.10 12.30 11.90 261,000 0 0 0
VRE
26.0
26.0
26.35 26.40 25.90 5,848,500 0 0 0
VRG
33.9
33.9
34.15 34.15 33.02 18,500 0 0 0
VSA
21.0
21.0
20.69 20.96 20.60 3,147 0 0 0
VSC
21.9
21.9
20.60 21.91 20.51 13,376,000 0 0 0
VSE
6.2
6.2
6.30 6.30 6.20 2,600 0 0 0
VSF
32
32
32 32 32 100 0 0 0
VSH
48.7
48.7
48.70 48.90 48.50 4,600 0 0 0
VSI
17.6
17.6
17.59 17.59 17.59 0 0 0 0
VSM
17.1
17.1
17.08 17.08 17.08 1,900 0 0 0
VSN
19.9
19.9
19.90 19.90 19.90 200 0 0 0
VTA
3.6
3.6
3.50 3.60 3.50 500 0 0 0
VTB
10.6
10.6
10.50 10.55 10.50 900 0 0 0
VTC
9.7
9.7
10.30 10.30 9.50 4,184 0 0 0
VTD
7.9
7.9
7.90 7.90 7.70 14,900 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 200 0 0 0
VTG
10
10
10 10 10 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTK
51.9
51.9
49.10 54.11 48.21 54,657 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.20 10.39 10.20 136,800 0 0 0
VTP
89.4
89.4
87.90 90.60 86.90 1,061,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.9
23.9
23.70 23.90 23.70 30,302 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
7
7
6.50 7 6.50 398,900 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 7.32 151,000 0 0 0
VUA
19.5
19.5
19.10 20.40 19.10 4,500 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
10.2
10.2
13.72 13.72 10.17 400 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
195.5
195.5
195.50 195.50 195.50 100 0 0 0
WSB
47.9
47.9
47.93 47.93 47.93 100 0 0 0
WSS
6.3
6.3
6.30 6.40 6.20 60,500 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
18.9
18.9
18.90 18.90 18.90 100 0 0 0
XLV
9.5
9.5
9.20 9.20 9.20 53 0 0 0
XMC
7.3
7.3
7.30 7.40 7.30 2,902 0 0 0
XMD
6.4
6.4
6.50 6.50 6.40 1,700 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
YBC
8
8
8.90 8.90 8 2,200 0 0 0
YBM
8.9
8.9
8.88 8.88 8.88 50,700 0 0 0
YEG
10.6
10.6
10.35 10.60 10.25 1,995,800 0 0 0
^BB
269.0
269.0
268.34 272.65 266.27 1,280,528 0 0 0
^BDS
964.0
964.0
965.22 973.05 956.60 7,386,853 0 0 0
^BH
1,165.0
1,165.0
1,154.27 1,167.94 1,147.89 301,002 0 0 0
^BL
2,585.8
2,585.8
2,527.01 2,616.47 2,499.41 8,268,186 0 0 0
^CAOSU
295.2
295.2
294.85 298.50 290.97 556,682 0 0 0
^CBTS
2,072.8
2,072.8
2,062.76 2,088.04 2,053.93 856,676 0 0 0
^CK
1,606.0
1,606.0
1,598.05 1,621.89 1,587.43 12,849,186 0 0 0
^CNTT
4,848.1
4,848.1
4,811.07 4,855.44 4,771.58 1,175,579 0 0 0
^CSSK
2,054.5
2,054.5
2,052.65 2,063.01 2,032.31 98,880 0 0 0
^DAUKHI
673.0
673.0
674.30 683.74 668.99 2,235,812 0 0 0
^DNP
743.2
743.2
739.63 752.93 738.13 2,588,614 0 0 0
^DUOCPHAM
3,958.5
3,958.5
3,949.29 3,973.68 3,905.70 844,107 0 0 0
^DVLTAUGT
112.2
112.2
112.56 112.95 112.01 24,343 0 0 0
^DVTVHT
894.4
894.4
896.99 907.35 884.93 375,982 0 0 0
^GELEX
1,247.2
1,247.2
1,247.07 1,260.31 1,232.31 8,810,769 0 0 0
^GIAODUC
1,007.8
1,007.8
1,010.22 1,021.57 993.64 254,775 0 0 0
^HASTC
242.5
242.5
242.03 243.83 241.65 73,459,800 0 0 0
^HK
753.8
753.8
753.78 764.62 746.25 396,278 0 0 0
^KK
770.0
770.0
769.56 788.76 765.09 5,038,978 0 0 0
^LARGECAP
2,148.9
2,148.9
2,145.75 2,168.39 2,127.33 4,712,123 0 0 0
^LOUIS
453.2
453.2
451.79 462.07 449.15 159,897 0 0 0
^MIDCAP
867.8
867.8
859.19 878.27 855.52 7,099,856 0 0 0
^NANGLUONG
1,076.6
1,076.6
1,074.06 1,083.72 1,069.42 1,617,490 0 0 0
^NH
1,756.6
1,756.6
1,761.67 1,770.48 1,743.86 5,384,635 0 0 0
^NHUA
1,128.4
1,128.4
1,114.20 1,133.73 1,109.83 455,668 0 0 0
^PHANBON
3,336.7
3,336.7
3,351.13 3,368 3,302.98 1,632,075 0 0 0
^SMALLCAP
885.5
885.5
877.29 896.78 872.16 2,528,535 0 0 0
^SPCS
771.9
771.9
777.22 778.64 768.47 600,586 0 0 0
^SXHGD
721.6
721.6
711.81 727.88 707.12 1,196,514 0 0 0
^SXNHC
2,123.0
2,123.0
2,135.71 2,144.66 2,095.88 2,035,727 0 0 0
^SXPT
1,489.6
1,489.6
1,483.56 1,498.98 1,471.27 962,859 0 0 0
^SXTBMM
195.0
195.0
194.63 197.03 193.74 149,494 0 0 0
^TBD
1,268.0
1,268.0
1,268.45 1,276.80 1,251.29 11,402,455 0 0 0
^TCK
177.2
177.2
176.14 179.42 174.69 383,792 0 0 0
^THEP
2,869.7
2,869.7
2,860.13 2,919.30 2,858.69 23,455,823 0 0 0
^TI
916.9
916.9
918.58 928.44 912.66 1,195,709 0 0 0
^TPDU
1,974.2
1,974.2
1,955.40 1,986.29 1,951.84 3,173,945 0 0 0
^UPCOM
91.2
91.2
91.20 91.46 90.91 43,744,738 0 0 0
^VLXD
3,581.7
3,581.7
3,567.36 3,640.26 3,564.36 21,755,751 0 0 0
^VN30
1,288.8
1,288.8
1,289.95 1,290.76 1,279.68 188,458,000 0 0 0
^VNINDEX
1,283.1
1,283.1
1,286.34 1,286.72 1,276.95 803,249,597 0 0 0
^XD
1,027.2
1,027.2
1,023.88 1,039.45 1,019.62 2,777,399 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |