DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/03/2024

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 28/03/2024

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
11.1
11.1
11.10 11.10 10.95 2,343,400 0 0 0
AAH
10.2
10.2
11.80 11.80 10.10 344,200 0 0 0
AAM
9.5
9.5
9.46 9.47 9 3,400 0 0 0
AAS
9.7
9.7
9.60 9.80 9.50 1,416,518 0 0 0
AAT
5.3
5.3
5.38 5.38 5.28 69,000 0 0 0
AAV
3.7
3.7
3.70 3.80 3.60 384,078 0 0 0
ABB
8.1
8.1
8 8.10 7.90 2,444,673 0 0 0
ABC
12.6
12.6
12.55 13.22 12.46 13,400 0 0 0
ABI
24.5
24.5
24.27 24.46 24.27 8,400 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.7
5.7
5.79 5.81 5.70 302,900 0 0 0
ABT
34.1
34.1
34.10 34.10 34.10 100 0 0 0
ABW
11.1
11.1
11 11.10 10.90 191,347 0 0 0
ACB
23.8
23.8
23.77 24.02 23.69 12,423,400 0 0 0
ACC
14.3
14.3
14.35 14.35 14.15 159,600 0 0 0
ACE
34.4
34.4
33.39 34.44 32.62 7,100 0 0 0
ACL
13
13
13 13 12.90 8,800 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
84.8
84.8
84.90 85.90 84.10 190,600 0 0 0
ADC
19
19
19 19 19 1,200 0 0 0
ADG
18.8
18.8
18.80 18.80 18.50 4,800 0 0 0
ADS
13.1
13.1
13.28 13.28 13.01 771,900 0 0 0
AFX
8.8
8.8
8.80 8.90 8.80 55,400 0 0 0
AG1
9.5
9.5
8.77 9.55 8.68 6,000 0 0 0
AGG
19.4
19.4
18.96 19.36 18.96 1,945,500 0 0 0
AGM
6.7
6.7
6.75 6.90 6.70 487,500 0 0 0
AGP
30.4
30.4
29.38 30.36 29.38 6,300 0 0 0
AGR
22.7
22.7
21.50 22.65 21.45 5,939,300 0 0 0
AIC
13
13
13 13 13 1,000 0 0 0
ALT
14.9
14.9
14.90 14.90 14.90 62 0 0 0
ALV
4.1
4.1
4.10 4.10 4.10 101 0 0 0
AMC
16.8
16.8
16.21 16.77 16.21 2,500 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 10.88 10.11 68,101 0 0 0
AMV
3.9
3.9
4 4 3.80 2,377,050 0 0 0
ANT
10
10
10 10 9.90 4,706 0 0 0
ANV
35.3
35.3
35.10 35.60 35 3,418,800 0 0 0
APF
50.3
50.3
50.42 50.58 50.26 40,800 0 0 0
APG
15.7
15.7
15.70 15.75 15.60 193,900 0 0 0
APH
8.0
8.0
8.05 8.05 7.95 478,900 0 0 0
API
5.3
5.3
5.20 5.30 5.10 129,050 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 100 0 0 0
APS
6.8
6.8
6.60 6.90 6.60 684,473 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.2
21.2
21.20 21.20 20.35 1,500 0 0 0
ASM
12.1
12.1
11.68 12.14 11.64 4,838,800 0 0 0
ASP
4.9
4.9
4.92 4.94 4.86 43,800 0 0 0
AST
56.1
56.1
56.47 56.47 56.08 13,500 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AVC
59.2
59.2
59.20 59.20 59.20 1,700 0 0 0
BAB
12.7
12.7
12.60 12.70 12.60 4,800 0 0 0
BAF
20.4
20.4
20.37 20.61 20.08 3,928,700 0 0 0
BAL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BAX
41.5
41.5
41.68 41.68 41.48 1,600 0 0 0
BBC
49.7
49.7
49.69 49.69 49.69 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8
8
8 8 8 4,501 0 0 0
BCA
20.7
20.7
20.50 21 20 98,607 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 9.40 246,141 0 0 0
BCE
6.1
6.1
6.25 6.25 6 166,100 0 0 0
BCF
27.9
27.9
27.82 27.91 27.82 700 0 0 0
BCG
8.1
8.1
8.23 8.23 8.07 4,841,700 0 0 0
BCM
65.3
65.3
65.70 66 65.10 580,100 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.6
5.6
5.63 5.73 5.53 754,225 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
29.4
29.4
29.81 32.71 29.44 900 0 0 0
BDT
13.6
13.6
13.60 13.80 13.60 12,500 0 0 0
BDW
20.4
20.4
20.26 20.36 20.26 200 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
28.9
28.9
28.94 28.94 28.46 319,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.9
16.9
16.91 16.91 16.71 4,500 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
16.9
16.9
16.80 16.80 16.80 4 0 0 0
BHN
37.4
37.4
37.52 37.52 37.28 1,300 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 106 0 0 0
BIC
27.9
27.9
26.99 28.09 26.99 126,900 0 0 0
BID
52.6
52.6
53.20 53.90 52.50 1,358,700 0 0 0
BIG
7.7
7.7
7.60 7.80 7.50 89,700 0 0 0
BIO
19.9
19.9
17.47 19.89 17.47 1,100 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.2
4.2
4.27 4.27 4.16 390,300 0 0 0
BLI
10.9
10.9
10.90 10.90 10.90 6,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.8
32.8
32.81 32.81 32.81 600 0 0 0
BMC
18.5
18.5
18.36 18.55 18.08 24,400 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.9
11.9
12.20 12.90 11.80 28,200 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.1
24.1
23.94 24.33 23.84 80,100 0 0 0
BMJ
11.9
11.9
10.70 11.90 9.80 1,200 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
107.2
107.2
107.21 108.07 106.93 169,500 0 0 0
BMS
11.3
11.3
11.18 11.36 11.09 176,800 0 0 0
BMV
9.9
9.9
9.90 9.90 9.90 700 0 0 0
BNA
11.5
11.5
11.30 11.60 11.20 184,472 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 3.10 310,500 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
4.9
4.9
4.30 5 4.30 24,600 0 0 0
BRC
12.8
12.8
12.90 12.90 12.76 11,300 0 0 0
BRR
19.3
19.3
21.19 21.19 18.69 4,500 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 5,500 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
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
58.2
58.2
57.27 59.09 56.55 574,000 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
18.4
18.4
18.37 18.37 18.37 100 0 0 0
BSR
19.4
19.4
19.40 19.40 19.10 3,693,745 0 0 0
BST
14.2
14.2
14.20 14.20 14.20 900 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 200 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
27
27
31.30 31.30 27 2,400 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 12,900 0 0 0
BTP
14.8
14.8
15.10 15.20 14.80 63,800 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 21,400 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 100 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
35.4
35.4
35.41 35.41 35.41 100 0 0 0
BVB
9.7
9.7
9.82 10 9.73 176,595 0 0 0
BVG
2.6
2.6
2.50 2.60 2.50 17,900 0 0 0
BVH
43.3
43.3
43.30 43.55 43.20 389,700 0 0 0
BVL
11.1
11.1
11.12 11.12 11.12 0 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
33.9
33.9
32 34.50 32 1,586,800 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
38.8
38.8
39.12 39.43 38.82 115,300 0 0 0
BWS
27.7
27.7
27.65 27.74 27.65 1,400 0 0 0
BXH
20.7
20.7
20.66 20.66 20.66 100 0 0 0
C21
14.2
14.2
14.20 14.20 14.20 100 0 0 0
C32
18
18
18 18.10 18 27,400 0 0 0
C47
6.7
6.7
6.68 6.77 6.64 190,000 0 0 0
C4G
11.7
11.7
11.70 11.80 11.50 959,757 0 0 0
C69
7.6
7.6
7.70 7.80 7.50 479,085 0 0 0
C92
3.6
3.6
3.70 3.70 3.60 1,200 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.27 7.36 7.27 3,300 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.7
64.7
65 65 64.40 76,300 0 0 0
CAR
23.1
23.1
23 23.10 23 1,800 0 0 0
CAT
17.4
17.4
17.66 17.66 17.38 9,200 0 0 0
CAV
74.3
74.3
73.86 74.34 73.86 5,700 0 0 0
CBI
7.6
7.6
7.60 7.60 7.60 3,000 0 0 0
CBS
30.1
30.1
30.30 30.50 30.10 13,300 0 0 0
CC1
14.5
14.5
14.80 14.80 14.50 7,500 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
20.6
20.6
20.60 20.60 20.60 1,000 0 0 0
CCL
9.3
9.3
9.29 9.38 9.20 175,300 0 0 0
CCM
37.9
37.9
38.00 38.00 37.90 809 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 0 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20
20
19.95 20.10 19.90 392,700 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
11.6
11.6
10.64 11.60 10.64 2,900 0 0 0
CDR
5.6
5.6
5.80 5.80 5.60 900 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 5 183,800 0 0 0
CEO
22.3
22.3
22.48 22.86 22.19 9,915,909 0 0 0
CET
8.2
8.2
8 8.70 7.90 56,700 0 0 0
CFM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 5,500 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
27.9
27.9
27.97 27.97 27.69 8,300 0 0 0
CHS
9.5
9.5
9.48 9.48 9.48 0 0 0 0
CI5
11.7
11.7
12 12 11.70 701 0 0 0
CIA
10.4
10.4
10.50 10.50 10.40 1,807 0 0 0
CID
13.0
13.0
13.03 13.03 10.56 3,115 0 0 0
CIG
5.9
5.9
5.87 5.88 5.46 93,300 0 0 0
CII
18.8
18.8
19.24 19.24 18.80 6,436,000 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 1,700 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
22.70 22.70 22.10 65,600 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.4
37.4
37.19 37.53 37.19 2,000 0 0 0
CLH
24.4
24.4
24.43 24.43 24.43 100 0 0 0
CLL
38.5
38.5
38.81 39.47 38.48 5,500 0 0 0
CLM
71.6
71.6
71.19 71.57 71.19 1,700 0 0 0
CLW
33.5
33.5
33.55 33.55 33.55 100 0 0 0
CLX
13.9
13.9
14.04 14.04 13.95 63,700 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 2,000 0 0 0
CMD
18.0
18.0
17.78 17.98 17.78 1,800 0 0 0
CMF
230
230
230 230 230 2,000 0 0 0
CMG
40.5
40.5
40 40.45 40 195,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.5
8.5
8 9 8 30,748 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
17.10 17.30 16.70 113,800 0 0 0
CMV
9.1
9.1
9.09 9.09 9.09 0 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CMX
9.3
9.3
9.40 9.40 9.21 756,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.5
29.5
29.50 29.50 29.50 200 0 0 0
CNG
35.2
35.2
34.50 35.40 34.15 657,900 0 0 0
CNT
16.4
16.4
17.39 17.39 16.44 14,401 0 0 0
COM
33.8
33.8
33.80 33.80 33.80 100 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 1,400 0 0 0
CPC
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 99 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 1,000 0 0 0
CRC
6.5
6.5
6.51 6.57 6.45 91,900 0 0 0
CRE
9.2
9.2
9.15 9.16 9.03 457,000 0 0 0
CSC
25.8
25.8
26.25 26.25 25.75 62,199 0 0 0
CSI
39.5
39.5
38.40 40 38 34,500 0 0 0
CSM
14.5
14.5
14.26 14.45 14.06 28,200 0 0 0
CST
24.8
24.8
22.52 25.28 22.52 372,483 0 0 0
CSV
23.9
23.9
24.26 24.26 23.52 622,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CTB
20.9
20.9
20.93 20.93 20.93 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.7
72.7
74.50 74.50 72.30 1,229,300 0 0 0
CTF
30.0
30.0
30.10 30.10 29.60 52,400 0 0 0
CTG
35.8
35.8
35.90 35.90 35.30 7,031,500 0 0 0
CTI
16
16
16.25 16.25 15.90 411,200 0 0 0
CTP
3.5
3.5
3.40 3.50 3.30 105,300 0 0 0
CTR
142.2
142.2
142.70 147 142.20 293,900 0 0 0
CTS
39
39
38 39.50 37.85 2,726,100 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.1
15.1
15.18 15.18 15.09 900 0 0 0
CVN
3.3
3.3
3.30 3.40 3.20 161,533 0 0 0
CVT
29.9
29.9
29.50 29.85 29.50 1,700 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
12.2
12.2
12 12.20 12 200 0 0 0
D17
39.9
39.9
39.95 39.95 39.95 8 0 0 0
D2D
44.3
44.3
44.85 45.30 44 82,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
17.82 18.50 17.82 1,200 0 0 0
DAE
13.2
13.2
13.17 13.17 13.17 0 0 0 0
DAG
3.2
3.2
3.15 3.18 3.15 127,900 0 0 0
DAH
4.1
4.1
4.12 4.16 4.12 201,900 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 0 0 0 0
DBC
27.7
27.7
27.44 27.87 27.36 10,512,500 0 0 0
DBD
45.0
45.0
45.20 45.20 44.48 12,600 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
10.8
10.8
10.96 10.96 10.79 6,400 0 0 0
DC1
7
7
7 7 7 100 0 0 0
DC2
6
6
6 6 6 7,900 0 0 0
DC4
10.5
10.5
10.82 10.91 10.45 224,300 0 0 0
DCF
43.9
43.9
43.90 43.90 43.90 110 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 6,200 0 0 0
DCM
33.7
33.7
33.55 33.88 33.22 4,660,800 0 0 0
DCR
6
6
6 6 5.80 12,300 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
4.9
4.9
4.90 5 4.80 212,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
8.10 8.10 7.50 7,700 0 0 0
DDV
15.6
15.6
15.63 15.73 14.95 2,684,600 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.9
9.9
9.90 9.90 9.90 7,500 0 0 0
DGC
123.9
123.9
121.90 125 121.50 2,417,200 0 0 0
DGT
5.6
5.6
5.60 5.60 5.50 115,252 0 0 0
DGW
50.2
50.2
50.81 51.42 50.20 2,226,000 0 0 0
DHA
47.8
47.8
47.35 47.83 47.06 52,900 0 0 0
DHB
12
12
12.80 12.80 11.30 107,200 0 0 0
DHC
42.9
42.9
42.80 43.49 42.70 469,600 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 100 0 0 0
DHG
109.0
109.0
109.06 109.63 108.88 17,800 0 0 0
DHM
10.7
10.7
10.70 10.85 10.50 54,500 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 1,000 0 0 0
DHT
26.3
26.3
26 26.50 26 118,100 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 17,000 0 0 0
DIG
32.7
32.7
33 33.10 32.65 12,618,800 0 0 0
DIH
22.2
22.2
22.70 22.70 22.17 700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.50 4.50 4.40 187,553 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.35 2.36 2.32 2,393,900 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
60.7
60.7
61.62 61.62 60.75 4,400 0 0 0
DMN
4.6
4.6
4.60 4.60 4.60 200 0 0 0
DMS
8.5
8.5
8.80 8.80 8.50 1,932 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
DNH
55.0
55.0
55.04 55.04 55.04 0 0 0 0
DNL
26.9
26.9
26.94 26.94 26.94 1,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.40 1,700 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
29.0
29.0
27.07 29.00 27.07 300 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 17,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.3
34.3
34.15 34.83 33.77 2,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.5
70.5
70.70 70.90 70.40 7,600 0 0 0
DPG
45.9
45.9
46.05 46.49 45.51 735,700 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
34.4
34.4
34.12 34.64 33.78 3,377,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
43
43
43.60 43.60 42.45 686,700 0 0 0
DQC
15.9
15.9
16.10 16.10 15.80 21,700 0 0 0
DRC
31.9
31.9
32.19 32.24 31.51 753,300 0 0 0
DRG
10.2
10.2
11 11 9.70 53,437 0 0 0
DRH
5.0
5.0
5.06 5.12 4.94 1,797,400 0 0 0
DRI
12.0
12.0
12.46 12.46 11.68 787,500 0 0 0
DRL
63.4
63.4
62.84 63.41 62.84 2,700 0 0 0
DS3
4.9
4.9
5 5 4.90 702 0 0 0
DSC
25.3
25.3
25.50 25.50 24.70 140,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 5,400 0 0 0
DSN
56.5
56.5
56.50 56.50 56.30 10,000 0 0 0
DSP
10.3
10.3
11.30 11.30 10.30 200 0 0 0
DST
4
4
4 4.10 3.90 92,000 0 0 0
DTA
5.0
5.0
4.94 5.08 4.85 58,700 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.4
4.4
4.30 4.40 4.20 3,000 0 0 0
DTD
26.3
26.3
25.83 26.43 25.57 1,012,100 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 3.30 156,800 0 0 0
DTK
10.8
10.8
10.75 10.75 10.37 6,100 0 0 0
DTL
14.6
14.6
14.60 14.60 14.60 300 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 121 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
34.4
34.4
34.56 34.56 34.37 1,600 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
DVG
3.1
3.1
3.10 3.20 3 40,904 0 0 0
DVM
9.7
9.7
9.75 9.75 9.50 234,520 0 0 0
DVN
18.1
18.1
18.11 18.21 18.01 33,200 0 0 0
DVP
71.8
71.8
72.07 72.26 71.79 8,800 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
20
20
20.55 20.55 19.90 16,964,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.8
13.8
14.08 14.18 13.70 354,200 0 0 0
DXS
7.5
7.5
7.51 7.65 7.44 2,856,400 0 0 0
DXV
3.8
3.8
3.76 3.79 3.75 13,000 0 0 0
E12
5.6
5.6
5.90 5.90 5.60 200 0 0 0
E29
5.4
5.4
5.40 5.50 5.40 3,000 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
18.5
18.5
18.75 18.75 18.45 16,055,300 0 0 0
EIC
22.0
22.0
22.01 22.01 22.01 300 0 0 0
EID
23.0
23.0
23.30 23.30 22.64 80,100 0 0 0
EIN
3.8
3.8
3.80 3.80 3.70 65,315 0 0 0
ELC
23.3
23.3
23.95 23.95 23.20 589,200 0 0 0
EME
30
30
30 30 30 0 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 59 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
EPH
14.0
14.0
14.00 14.00 14.00 0 0 0 0
EVE
14.2
14.2
14.13 14.37 14.04 34,900 0 0 0
EVF
16.4
16.4
16.80 16.95 16.30 7,985,100 0 0 0
EVG
6.0
6.0
5.98 6.10 5.87 1,549,600 0 0 0
EVS
8.9
8.9
8.70 9 8.70 478,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.54 4.57 4.50 69,600 0 0 0
FCN
16.5
16.5
16.70 16.70 16.40 1,405,800 0 0 0
FDC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.3
12.3
12.00 12.29 11.81 9,700 0 0 0
FID
2.7
2.7
2.70 2.80 2.70 410,100 0 0 0
FIR
9.2
9.2
9.29 9.29 9.14 645,500 0 0 0
FIT
5.0
5.0
5.03 5.06 4.94 1,244,400 0 0 0
FMC
48.3
48.3
48.06 48.40 47.63 23,800 0 0 0
FOC
76.2
76.2
77.09 77.09 76.21 1,100 0 0 0
FOX
58.6
58.6
58.60 58.60 58.30 51,971 0 0 0
FPT
101.1
101.1
100.09 101.39 99.58 2,803,200 0 0 0
FRC
26
26
26 26 26 0 0 0 0
FRT
156.9
156.9
147 156.90 147 1,260,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.5
36.5
36.71 36.71 36.53 700 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
44.9
44.9
44.48 45.26 43.91 2,917,800 0 0 0
G36
7.8
7.8
7.90 7.90 7.80 212,978 0 0 0
GAS
73.1
73.1
73.17 73.44 72.71 774,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 0 0 0 0
GDA
23.6
23.6
23.30 23.80 23.20 120,355 0 0 0
GDT
27.5
27.5
27.55 27.80 27.50 24,600 0 0 0
GDW
26.5
26.5
26.54 26.54 26.54 100 0 0 0
GEE
29.5
29.5
29.43 30.02 29.43 31,800 0 0 0
GEG
12.7
12.7
12.62 12.71 12.57 398,100 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 100 0 0 0
GEX
24.8
24.8
25.30 25.35 24.70 17,130,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.9
29.9
29.70 29.90 29.50 23,300 0 0 0
GIC
16.4
16.4
16.43 16.52 16.43 13,883 0 0 0
GIL
39.5
39.5
38 39.50 37.50 1,763,700 0 0 0
GKM
31
31
31 32.50 30.80 673,100 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
9.24 9.25 8.86 2,800 0 0 0
GMD
77.9
77.9
78.78 78.78 77.03 805,800 0 0 0
GMH
10
10
10 10.20 9.99 82,100 0 0 0
GMX
17.5
17.5
17.48 17.48 17.48 0 0 0 0
GND
30.9
30.9
30.88 30.88 30.88 200 0 0 0
GPC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GSM
19.3
19.3
22.74 22.74 17.06 6,000 0 0 0
GSP
11.0
11.0
10.91 11 10.86 50,900 0 0 0
GTA
11.8
11.8
11.87 11.87 11.83 3,500 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
33.1
33.1
33.55 33.60 33 3,194,600 0 0 0
GVT
74.0
74.0
73.98 73.98 73.98 200 0 0 0
H11
10.1
10.1
10.10 10.10 10 49,400 0 0 0
HAC
14.1
14.1
14.30 14.30 14 21,942 0 0 0
HAD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
HAF
18.7
18.7
23.50 23.50 18.70 3,305 0 0 0
HAG
13.0
13.0
12.55 13.05 12.55 22,871,900 0 0 0
HAH
37.9
37.9
38.22 38.22 37.57 1,562,300 0 0 0
HAM
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HAN
9.9
9.9
9.90 9.90 9.80 6,100 0 0 0
HAP
4.9
4.9
4.90 4.93 4.87 170,700 0 0 0
HAR
4.5
4.5
4.58 4.58 4.43 635,400 0 0 0
HAS
7.4
7.4
6.95 7.40 6.95 1,000 0 0 0
HAT
51.5
51.5
51.50 51.50 51.50 0 0 0 0
HAV
3.3
3.3
3.20 3.30 3.20 1,200 0 0 0
HAX
13.2
13.2
13.19 13.32 13.15 643,900 0 0 0
HBC
9.0
9.0
9.13 9.14 8.90 1,561,100 0 0 0
HBD
15
15
15 15 15 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 400 0 0 0
HBS
7.3
7.3
7.26 7.34 7.17 39,200 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 0 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HCD
11.1
11.1
11.25 11.30 10.85 750,000 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HCM
29.5
29.5
28.95 29.49 28.85 17,332,400 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29
29
29.50 29.60 28.80 36,300 0 0 0
HD6
18.7
18.7
18.60 18.90 18.50 99,600 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
4.6
4.6
4.50 4.60 4.50 1,420 0 0 0
HDB
23.3
23.3
23.05 23.29 23.05 5,404,000 0 0 0
HDC
28.0
28.0
28.42 28.50 27.81 2,904,200 0 0 0
HDG
26.4
26.4
26.72 26.99 26.28 1,792,200 0 0 0
HDM
28.9
28.9
28.97 28.97 28.87 3,400 0 0 0
HDP
16.8
16.8
16.49 16.77 15.93 14,400 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
HES
15
15
17.50 17.50 15 200 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.0
10.0
9.98 9.98 9.98 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
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 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.5
10.5
10.55 10.65 10.50 197,200 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.5
4.5
4.59 4.59 4.53 1,577,400 0 0 0
HHV
14.8
14.8
15.05 15.05 14.76 5,748,800 0 0 0
HID
2.9
2.9
2.93 2.93 2.91 75,500 0 0 0
HIG
8.6
8.6
8.60 8.60 8.60 800 0 0 0
HII
6.1
6.1
6.13 6.15 6.09 136,300 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 1,300 0 0 0
HJS
32.9
32.9
31.63 33.59 30.84 1,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HLB
301.7
301.7
301.67 301.67 301.67 0 0 0 0
HLC
14.4
14.4
13.65 14.40 13.65 71,400 0 0 0
HLD
28.3
28.3
28.70 28.70 28.20 48,200 0 0 0
HLR
12
12
12 12 12 100 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
11.5
11.5
11.35 11.77 11.35 43,300 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
20.5
20.5
21.20 21.20 18 232,431 0 0 0
HMS
45
45
44.90 45.20 44 5,400 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
14
14
14 14 14 7,000 0 0 0
HNF
21
21
20.90 21 20.90 2,500 0 0 0
HNG
4.3
4.3
4.22 4.30 4.22 1,575,000 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 0 0 0 0
HNM
9.4
9.4
9.50 9.50 9.40 14,300 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 42,800 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.1
24.1
24.46 24.56 24.07 21,100 0 0 0
HPG
27.8
27.8
28.05 28.05 27.68 19,113,700 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 1 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
63.2
63.2
61.73 66.11 61.73 6,105 0 0 0
HPT
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
8.2
8.2
8.29 8.40 8.13 9,520,900 0 0 0
HQC
4.5
4.5
4.55 4.60 4.49 6,676,800 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 0 0 0 0
HRT
6.9
6.9
7.10 7.10 6.90 300 0 0 0
HSG
23.4
23.4
23.58 23.58 23.14 13,643,300 0 0 0
HSL
5.4
5.4
5.48 5.48 5.38 104,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HSV
7.1
7.1
7.50 7.80 7 712,797 0 0 0
HT1
13.6
13.6
13.60 13.60 13.45 234,200 0 0 0
HTC
19.6
19.6
23.27 23.27 19.65 800 0 0 0
HTE
6.5
6.5
5.90 6.50 5.80 46,900 0 0 0
HTG
30.7
30.7
30.99 30.99 30.66 18,500 0 0 0
HTI
15.8
15.8
15.85 15.85 15.85 6,600 0 0 0
HTL
13.5
13.5
13.51 13.73 13.51 700 0 0 0
HTM
11.1
11.1
11.60 11.60 11.10 20,101 0 0 0
HTN
16.6
16.6
17.05 17.05 16.50 1,230,800 0 0 0
HTP
12.7
12.7
12.70 12.70 12.50 157,319 0 0 0
HTV
8.8
8.8
8.67 8.92 8.54 9,300 0 0 0
HU1
5.2
5.2
5.30 5.30 5.23 300 0 0 0
HU4
12.5
12.5
12.50 12.50 12.40 17,500 0 0 0
HU6
6
6
6 6 6 100 0 0 0
HUB
19.2
19.2
19.37 19.96 19.08 66,500 0 0 0
HUG
35.0
35.0
35.28 37.30 35.00 1,000 0 0 0
HUT
19.7
19.7
19.30 20.20 19.30 7,109,090 0 0 0
HVA
6
6
6 6 6 900 0 0 0
HVH
5.1
5.1
5.10 5.13 5.08 131,600 0 0 0
HVN
13.5
13.5
13.35 13.45 13.35 547,200 0 0 0
HVT
64.6
64.6
63.61 66.24 63.41 23,000 0 0 0
HVX
2.9
2.9
2.94 2.94 2.94 11,700 0 0 0
HWS
14.0
14.0
13.95 13.95 13.95 41,200 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.3
27.3
27.90 27.90 27.30 500 0 0 0
ICF
6.7
6.7
6.80 6.90 6.40 54,500 0 0 0
ICG
7.7
7.7
7.90 7.90 7.70 4,900 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.5
41.5
41.60 41.80 41.40 1,200 0 0 0
ICT
11.8
11.8
11.82 11.91 11.63 10,400 0 0 0
IDC
57.0
57.0
56.96 57.34 56.67 997,841 0 0 0
IDI
10.7
10.7
10.71 10.96 10.67 4,995,300 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 1,118,693 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
37.8
37.8
38.30 38.30 37.80 24,200 0 0 0
IFS
33.3
33.3
33.27 33.27 33.27 1,300 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 100 0 0 0
IJC
16.1
16.1
15.90 16.60 15.80 6,389,600 0 0 0
ILA
6
6
5.90 6 5.80 76,200 0 0 0
ILB
31.5
31.5
32.23 32.23 31.47 9,700 0 0 0
ILS
11.9
11.9
13.60 13.60 11.90 632 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.5
30.5
30.53 31.11 30.53 7,600 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
47.5
47.5
47.10 47.48 47.10 4,603 0 0 0
IPA
16.5
16.5
16.60 16.70 16.30 397,259 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
23.1
23.1
23.14 23.14 23.14 800 0 0 0
IST
30.4
30.4
30.37 30.37 30.37 0 0 0 0
ITA
6.1
6.1
6.16 6.16 6.09 1,835,600 0 0 0
ITC
12.5
12.5
12.70 12.80 12.35 954,800 0 0 0
ITD
10.2
10.2
10 10.20 9.86 178,300 0 0 0
ITQ
3.2
3.2
3.10 3.30 3.10 144,500 0 0 0
ITS
3.9
3.9
4 4 3.80 26,100 0 0 0
IVS
12.8
12.8
12.80 13 12.70 251,500 0 0 0
JVC
3.6
3.6
3.57 3.62 3.54 316,900 0 0 0
KBC
35.6
35.6
35.65 35.95 35.15 9,189,700 0 0 0
KCB
7.8
7.8
8.72 8.72 7.48 2,825 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.7
57.7
57.74 58.01 57.09 689,200 0 0 0
KDH
37.9
37.9
38.45 38.60 37.90 2,093,300 0 0 0
KDM
18.4
18.4
18.13 18.41 18.04 69,500 0 0 0
KGM
7.0
7.0
6.94 7.04 6.94 25,300 0 0 0
KHD
7.9
7.9
7.70 7.90 7.70 4,500 0 0 0
KHG
6.5
6.5
6.49 6.54 6.41 3,672,300 0 0 0
KHP
9
9
9.10 9.19 9 102,100 0 0 0
KHS
10.7
10.7
10.70 10.70 10.70 1,900 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.7
5.7
5.50 5.70 5.50 900 0 0 0
KLB
11.9
11.9
12.10 12.10 11.90 7,300 0 0 0
KMR
3.6
3.6
3.62 3.62 3.57 40,500 0 0 0
KMT
10.0
10.0
9.89 9.99 9.89 1,000 0 0 0
KOS
37.7
37.7
37.50 37.70 37.50 370,600 0 0 0
KPF
4.3
4.3
4.35 4.35 4.29 287,100 0 0 0
KSB
26.6
26.6
27.05 27.05 26.50 1,456,300 0 0 0
KSD
3.7
3.7
3.70 3.80 3.70 15,800 0 0 0
KSF
40.7
40.7
40.70 40.80 40.60 17,700 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2.9
2.9
3 3.10 2.90 397,400 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 1,800 0 0 0
KTS
47.2
47.2
45 47.20 44 2,800 0 0 0
KTT
4
4
4 4 4 0 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L12
4.4
4.4
4.30 4.40 4.30 10,300 0 0 0
L14
44.6
44.6
45.43 45.63 44.54 378,700 0 0 0
L18
47.4
47.4
46.36 48.21 45.97 88,939 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
5.5
5.5
6.50 7.20 5.50 21,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14
14
13.90 14 13.80 8,300 0 0 0
LAI
32
32
31.80 33 31.80 1,200 0 0 0
LAS
19.8
19.8
19.69 19.88 19.50 587,800 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 0 0 0 0
LBM
21.1
21.1
21.05 21.15 20.95 89,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.1
13.1
13.45 13.45 13.07 8,126,000 0 0 0
LCM
2.9
2.9
2.80 2.90 2.80 197,300 0 0 0
LDG
3.1
3.1
3.10 3.12 3.03 3,347,300 0 0 0
LDP
19.6
19.6
19 19.60 18.80 39,300 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 5,800 0 0 0
LEC
6.4
6.4
6.39 6.39 6.39 100 0 0 0
LG9
5.9
5.9
5.90 5.90 5.80 6,800 0 0 0
LGC
58.1
58.1
54.62 58.09 54.53 1,200 0 0 0
LGL
4.0
4.0
3.97 3.97 3.90 112,300 0 0 0
LHC
47.0
47.0
46.77 46.97 46.19 31,702 0 0 0
LHG
35.0
35.0
34.63 35.15 34.34 378,200 0 0 0
LIC
16
16
15.60 16.30 15.60 20,700 0 0 0
LIG
4.1
4.1
4.10 4.20 4 813,475 0 0 0
LIX
33.3
33.3
32.87 33.26 32.87 3,600 0 0 0
LLM
9.9
9.9
9.70 9.90 9.60 815 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 12.96 300 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.8
2.8
2.80 2.90 2.80 365,152 0 0 0
LMI
10
10
10 10 10 2,000 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
16.9
16.9
16.85 16.95 16.80 4,297,700 0 0 0
LPT
6
6
6.10 6.10 6 1,500 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.9
7.9
7.80 8 7.80 2,087 0 0 0
LSS
11.2
11.2
11.35 11.35 11.12 822,600 0 0 0
LTG
26.9
26.9
26.40 27 26.40 237,667 0 0 0
M10
20.5
20.5
20.40 20.50 20.40 944 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.4
14.4
14.50 14.50 14.10 2,772 0 0 0
MAS
33
33
33 33 33 1,500 0 0 0
MBB
25.0
25.0
25.10 25.15 24.66 15,988,900 0 0 0
MBG
4.7
4.7
4.60 4.70 4.60 739,320 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.7
25.7
24.61 25.69 24.61 6,557,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
8.04 8.04 7.95 42,400 0 0 0
MCH
127.3
127.3
123.85 128.73 122.59 56,600 0 0 0
MCM
41.4
41.4
41.05 41.44 40.96 18,403 0 0 0
MCO
24.1
24.1
24 25 23.50 46,400 0 0 0
MCP
35
35
35 35 35 2,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
12.1
12.1
11.46 12.40 11.37 65,600 0 0 0
MDF
8.2
8.2
8.80 8.80 8.20 2,800 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 100 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
24.7
24.7
24.60 24.70 24.20 2,300 0 0 0
MGC
4.9
4.9
4.73 4.92 4.63 17,200 0 0 0
MGG
29.5
29.5
33 33 28.50 2,400 0 0 0
MGR
6.6
6.6
6.70 6.70 6.60 600 0 0 0
MH3
32.6
32.6
32.61 32.61 32.61 500 0 0 0
MHC
9.3
9.3
9.50 9.51 9.31 100,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15.80 15.80 13.70 4,100 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.0
17.0
17.08 17.22 16.94 352,400 0 0 0
MKP
27.3
27.3
27.27 27.27 27.27 0 0 0 0
MKV
8.5
8.5
8.40 9.30 8.40 16,200 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 11.20 3,000 0 0 0
MML
27.5
27.5
27.40 27.70 27.40 15,600 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
17.8
17.8
17.90 17.90 17.60 124,800 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
22.3
22.3
25.54 25.54 21.90 400 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.5
11.5
11.42 11.58 11.35 5,537,300 0 0 0
MSH
43.4
43.4
43.20 43.80 43.20 50,300 0 0 0
MSN
76
76
76.90 77.70 75.70 6,237,000 0 0 0
MSR
16.2
16.2
16.20 16.50 16 424,400 0 0 0
MST
7.3
7.3
7.20 7.30 7.10 706,400 0 0 0
MTA
3.8
3.8
3.80 3.80 3.80 4,100 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 0 0 0 0
MTG
12.2
12.2
12.20 14.10 12.20 7,800 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 49,600 0 0 0
MTP
12.0
12.0
11.92 12.19 11.92 300 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 100 0 0 0
MVC
11.9
11.9
11.70 11.90 11.70 15,700 0 0 0
MVN
17.6
17.6
17.60 17.60 17.60 0 0 0 0
MWG
50.6
50.6
50.40 51.79 50.00 11,651,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.3
15.3
15.14 15.27 15 190,900 0 0 0
NAG
13.1
13.1
13 13.20 13 459,389 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.7
14.7
14.66 14.66 14.66 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.5
25.5
25.10 25.50 24.90 52,600 0 0 0
NBC
13.4
13.4
12.21 13.43 12.21 977,546 0 0 0
NBE
12
12
12 12.10 11.80 25,400 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 11,000 0 0 0
NBT
14.4
14.4
14.42 14.42 14.42 0 0 0 0
NBW
23.3
23.3
23.31 23.31 23.31 100 0 0 0
NCG
11.6
11.6
11.80 11.80 11.50 14,701 0 0 0
NCS
23.6
23.6
24 24 22.70 4,300 0 0 0
NCT
86.5
86.5
87.53 87.53 86.00 12,500 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 0 0 0 0
NDN
11.8
11.8
11.90 11.90 11.80 149,000 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.6
6.6
6.50 6.60 6.40 6,200 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.1
6.1
6.20 6.20 6.10 11,500 0 0 0
NED
8.2
8.2
7.40 8.20 7.40 1,351,200 0 0 0
NEM
27.6
27.6
27.60 27.60 27.60 0 0 0 0
NET
83.4
83.4
78.22 83.44 78.22 6,300 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22.5
22.5
22.55 22.70 22 415,100 0 0 0
NHC
29.4
29.4
32.50 35 29.40 1,900 0 0 0
NHH
17.6
17.6
17.71 17.76 17.52 214,800 0 0 0
NHT
12.6
12.6
12 12.60 12 5,400 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 2,900 0 0 0
NKG
26.1
26.1
26.10 26.20 25.75 6,875,400 0 0 0
NLG
43.3
43.3
44.20 44.20 42.96 2,822,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.22 17.61 17.22 34,000 0 0 0
NNT
43.1
43.1
43.06 43.06 43.06 0 0 0 0
NO1
8.2
8.2
8 8.20 8 364,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.3
5.3
5.30 5.40 5.20 724,245 0 0 0
NSC
73.6
73.6
73.59 73.59 73.59 0 0 0 0
NSH
4.9
4.9
5.10 5.10 4.80 18,800 0 0 0
NSL
19.0
19.0
18.95 18.95 18.95 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.6
7.6
7.53 7.62 7.53 1,400 0 0 0
NT2
25.1
25.1
25.15 25.20 24.90 625,000 0 0 0
NTC
202.2
202.2
204 204 202 5,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
57.3
57.3
57.22 57.32 57.22 800 0 0 0
NTL
18.2
18.2
17.97 18.44 17.97 773,300 0 0 0
NTP
38.7
38.7
38.96 39.05 38.61 69,400 0 0 0
NTT
8.2
8.2
7.80 8.20 7.80 200 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 1,000 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 0 0 0 0
NVB
10.8
10.8
10.90 10.90 10.60 256,510 0 0 0
NVL
17.7
17.7
18.30 18.30 17.55 45,121,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.3
14.3
14.20 14.40 14.20 7,100 0 0 0
OCB
12.6
12.6
12.63 12.67 12.50 2,647,400 0 0 0
OCH
6.8
6.8
6.70 6.80 6.70 6,222 0 0 0
ODE
45
45
44.90 45.10 44.90 23,700 0 0 0
OGC
6.7
6.7
6.75 6.75 6.64 359,700 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 256,100 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 1,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
22.11 22.11 21.83 5,900 0 0 0
ORS
15.9
15.9
15.71 16.03 15.54 4,991,200 0 0 0
PAC
30
30
29.90 30 29.80 70,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.6
24.6
23.80 24.73 23.55 4,239,400 0 0 0
PAP
21.9
21.9
21.50 22 21.50 2,110 0 0 0
PAS
4.2
4.2
4.20 4.20 4.10 60,004 0 0 0
PAT
100.3
100.3
99.77 101.36 99.77 20,311 0 0 0
PBC
7.1
7.1
7.20 7.20 7.10 32,210 0 0 0
PBP
11.6
11.6
11.80 11.80 11.30 7,200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
28.5
28.5
28.80 28.80 28.40 3,461,700 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 200 0 0 0
PCF
6
6
6.20 6.20 5.30 17,500 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PCH
10.1
10.1
10 10.73 10 160,608 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.6
9.6
9.60 9.60 9.30 3,600 0 0 0
PDB
9.3
9.3
8.95 10 8.95 2,700 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
PDN
111.2
111.2
111.23 111.23 111.23 0 0 0 0
PDR
29.0
29.0
29.36 29.45 28.91 8,643,400 0 0 0
PDV
9.3
9.3
9.23 9.32 9.23 2,500 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PEQ
36.7
36.7
36.19 36.67 36.19 300 0 0 0
PET
28.9
28.9
29 29.10 28.65 382,900 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 57,400 0 0 0
PGB
19.4
19.4
19.50 19.50 19.30 12,384 0 0 0
PGC
13.8
13.8
13.75 13.84 13.70 37,100 0 0 0
PGD
36.3
36.3
35.13 36.32 35.13 1,200 0 0 0
PGI
24.8
24.8
24.81 24.81 24.81 0 0 0 0
PGN
6.8
6.8
6.90 6.90 6.80 400 0 0 0
PGS
26.9
26.9
26.20 26.89 26.20 2,100 0 0 0
PGT
3.9
3.9
3.80 4 3.80 1,370 0 0 0
PGV
21.5
21.5
21.60 21.60 21.40 13,900 0 0 0
PHC
6.5
6.5
6.55 6.61 6.50 188,200 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 54.60 100 0 0 0
PHP
22.3
22.3
21.94 22.33 21.84 5,300 0 0 0
PHR
63.6
63.6
64.10 64.40 63.50 550,300 0 0 0
PHS
14.6
14.6
14.48 14.58 14.48 2,601 0 0 0
PIA
26.4
26.4
25.75 26.41 25.75 3,200 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
6.79 6.79 6.60 13,900 0 0 0
PIV
3.7
3.7
3.70 3.70 3.70 46,300 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJT
9.8
9.8
9.81 9.81 9.81 1,000 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 200 0 0 0
PLC
32.9
32.9
33.36 33.65 32.78 285,149 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.14 5.15 5.10 46,600 0 0 0
PLX
36.1
36.1
36.47 36.71 36.04 1,265,700 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 2,200 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 400 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.8
12.8
12.83 12.83 12.83 100 0 0 0
PMS
28.5
28.5
28.58 28.58 28.49 2,710 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
8.7
8.7
8.40 8.66 8.40 800 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.7
17.7
16.10 21.50 16.10 607 0 0 0
PNJ
97.7
97.7
97.60 97.80 96.90 975,300 0 0 0
PNP
18.2
18.2
16.10 18.24 16.10 200 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
12.5
12.5
12.80 12.80 12.50 2,400 0 0 0
POT
17.4
17.4
17.70 17.70 17.40 500 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 200 0 0 0
POW
11.5
11.5
11.50 11.55 11.40 4,069,500 0 0 0
PPC
13.6
13.6
13.65 13.70 13.50 151,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.8
25.8
25.70 25.89 25.60 19,500 0 0 0
PPP
17.7
17.7
17.10 17.90 17.10 1,900 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPY
8.8
8.8
8.64 8.83 8.64 1,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.7
24.7
25.23 25.23 24.75 2,500 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 100 0 0 0
PRT
11.8
11.8
11.80 12.50 11.50 1,600 0 0 0
PSB
6.1
6.1
6 6.10 6 2,900 0 0 0
PSC
10.6
10.6
10.41 10.59 10.41 500 0 0 0
PSD
13.9
13.9
13.90 14 13.80 18,600 0 0 0
PSE
10.2
10.2
10.30 10.30 10.20 10,100 0 0 0
PSH
7.6
7.6
7.58 7.60 7.55 328,100 0 0 0
PSI
9.5
9.5
9.40 9.60 9.40 214,300 0 0 0
PSL
13.0
13.0
13.00 13.00 13.00 100 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSW
7.5
7.5
7.35 7.53 7.35 500 0 0 0
PTB
63.2
63.2
65.38 65.97 63.11 628,400 0 0 0
PTC
6.1
6.1
5.97 6.08 5.90 4,300 0 0 0
PTD
5.2
5.2
5.18 5.18 5.18 1,000 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
39.4
39.4
39.40 39.40 39.40 200 0 0 0
PTL
4.1
4.1
4.08 4.08 4.03 41,900 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 1,900 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.50 9,400 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3.10 3 38,700 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
24
24
24.10 24.50 23.90 178,300 0 0 0
PVC
14.7
14.7
14.70 15 14.60 782,300 0 0 0
PVD
32.2
32.2
32.60 32.60 32.15 3,869,800 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 34,700 0 0 0
PVI
46.4
46.4
46.10 46.47 45.34 42,100 0 0 0
PVM
14.9
14.9
14.90 15.90 14.40 82,101 0 0 0
PVO
5.4
5.4
5.40 5.40 5.40 1,400 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
39
39
39.40 39.60 38.50 6,700,600 0 0 0
PVT
26.1
26.1
26.64 26.64 25.95 4,616,500 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.7
3.7
3.90 3.90 3.60 33,407 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 3 112,700 0 0 0
PXL
13.4
13.4
13.60 13.60 13.10 292,000 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.3
4.3
4.40 4.40 4.30 161,000 0 0 0
PXT
4.2
4.2
4 4.30 4 93,800 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.9
12.9
13 13 12.60 1,648,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 500 0 0 0
QHW
33.9
33.9
33.90 33.90 33.90 200 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
QNP
32.0
32.0
32.88 32.88 32.01 2,500 0 0 0
QNS
47.0
47.0
46.70 46.98 46.51 684,800 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
QSP
23.1
23.1
23.15 23.15 23.15 500 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.6
15.6
15.60 15.70 15.50 135,500 0 0 0
RAL
122.5
122.5
123.00 123.09 120.58 11,600 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
6.8
6.8
7.06 7.06 6.60 795,200 0 0 0
REE
54.7
54.7
54.94 55.02 54.51 515,800 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 2,500 0 0 0
RTB
21.9
21.9
21.90 21.90 21.90 100 0 0 0
S4A
37.7
37.7
37.73 37.73 37.73 100 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
9
9
9 9 9 1,000 0 0 0
S99
11.8
11.8
11.71 11.90 11.52 310,500 0 0 0
SAB
55.3
55.3
55.61 55.61 55.03 1,074,300 0 0 0
SAC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SAF
61
61
61 61 61 100 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.7
6.7
6.70 6.70 6.63 310,700 0 0 0
SAS
24.8
24.8
24.77 24.77 24.77 2,200 0 0 0
SAV
13.6
13.6
13.60 13.69 13.27 211,500 0 0 0
SBA
29.8
29.8
28.80 29.82 28.80 14,400 0 0 0
SBB
15.1
15.1
15.30 15.30 15.10 12,100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SBG
16.2
16.2
16.25 16.25 16.10 200,800 0 0 0
SBH
52
52
52 52 52 100 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 300 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 65 0 0 0
SBR
9.3
9.3
9.29 9.29 9.29 100 0 0 0
SBS
8.1
8.1
7.90 8.20 7.80 4,259,300 0 0 0
SBT
12.5
12.5
12.65 12.70 12.45 2,021,200 0 0 0
SBV
11.1
11.1
10.55 11.10 10.55 5,400 0 0 0
SC5
19.0
19.0
18.57 18.96 18.18 2,100 0 0 0
SCC
3
3
2.80 3.10 2.80 3,900 0 0 0
SCG
66.1
66.1
65.70 66.20 65.60 56,300 0 0 0
SCI
13.4
13.4
13.50 13.50 13.30 67,400 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 52,800 0 0 0
SCL
31.8
31.8
32.70 32.70 30.30 46,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.7
7.7
7.83 7.86 7.69 3,613,500 0 0 0
SCS
73.4
73.4
73.35 74.41 72.96 151,800 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SD2
4.3
4.3
4.20 4.30 4.20 9,901 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SD5
7.7
7.7
7.60 7.70 7.50 64,500 0 0 0
SD6
3.9
3.9
3.80 3.90 3.80 2,700 0 0 0
SD7
4.1
4.1
3.80 4.80 3.80 7,300 0 0 0
SD9
9.1
9.1
9.10 9.10 8.80 42,800 0 0 0
SDA
6.2
6.2
6.20 6.30 6.10 65,800 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.3
2.3
2.20 2.30 2.20 53,500 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 23 101 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
34.01 34.01 34.01 3,000 0 0 0
SEB
50.3
50.3
50.33 50.33 50.33 200 0 0 0
SED
18.4
18.4
18.36 18.46 18.18 12,600 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 6,700 0 0 0
SFC
22
22
22 22 22 0 0 0 0
SFG
12.3
12.3
12.44 12.44 12.20 1,000 0 0 0
SFI
34.0
34.0
33.82 34.29 33.82 1,500 0 0 0
SFN
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SGB
13.2
13.2
13.18 13.55 13 20,200 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
14.8
14.8
14 14.80 14 200 0 0 0
SGN
72.2
72.2
71.31 72.28 70.73 8,200 0 0 0
SGP
20.4
20.4
20.40 20.60 20.30 41,500 0 0 0
SGR
21
21
21 21 20.60 38,700 0 0 0
SGT
12.1
12.1
12.25 12.40 12 44,600 0 0 0
SHA
4.7
4.7
4.70 4.70 4.66 38,200 0 0 0
SHB
11.1
11.1
11.06 11.16 11.01 14,016,400 0 0 0
SHC
11.1
11.1
11.10 11.10 11.10 4,700 0 0 0
SHE
8.9
8.9
9 9 8.90 3,000 0 0 0
SHI
14.9
14.9
14.70 14.90 14.70 517,500 0 0 0
SHN
7
7
7 7 7 200 0 0 0
SHP
33.5
33.5
33 33.50 32.05 14,100 0 0 0
SHS
20.6
20.6
20.60 20.70 20.30 18,635,100 0 0 0
SID
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SIG
5.6
5.6
5.20 5.60 5.20 1,200 0 0 0
SIV
38.4
38.4
38.42 38.42 38.42 500 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 100 0 0 0
SJD
15.1
15.1
15.10 15.10 15 71,500 0 0 0
SJE
20.6
20.6
20.30 20.60 20.30 5,200 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 12.90 400 0 0 0
SJM
7
7
7.70 7.80 6.60 105,800 0 0 0
SJS
73.4
73.4
73.60 73.90 72.80 235,100 0 0 0
SKG
13.7
13.7
13.83 13.87 13.69 551,900 0 0 0
SKH
29.5
29.5
29.50 29.50 29.50 900 0 0 0
SKV
44.5
44.5
44.52 44.62 44.52 5,600 0 0 0
SLS
163.9
163.9
159.50 164 159.50 20,938 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
SMB
34.2
34.2
34.58 34.58 34.13 16,700 0 0 0
SMC
12.2
12.2
12.40 12.40 12.05 530,800 0 0 0
SMN
12
12
12.30 12.30 11.60 10,000 0 0 0
SMT
5.3
5.3
5.20 5.30 5.10 4,700 0 0 0
SNZ
35.4
35.4
34.50 35.40 34.20 7,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.1
3.1
3 3.10 3 60,600 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPV
13.9
13.9
13.92 13.92 13.92 100 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SRA
3.7
3.7
3.70 3.70 3.60 252,080 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 2,100 0 0 0
SRC
28.0
28.0
29.87 31.33 28.01 3,400 0 0 0
SRF
10
10
9.80 10 9.43 97,400 0 0 0
SRT
6
6
6 6 6 300 0 0 0
SSB
19.6
19.6
19.48 19.61 19.39 1,341,100 0 0 0
SSC
32.0
32.0
29.91 32.00 29.82 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
11.36 11.36 11.18 8,000 0 0 0
SSH
66.1
66.1
66.20 66.30 65.90 47,200 0 0 0
SSI
39.2
39.2
39 39.25 38.80 26,417,300 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.5
10.5
10.50 10.70 10.50 418,600 0 0 0
STB
32
32
31.20 32 30.80 31,997,700 0 0 0
STC
17.1
17.1
16.90 17.30 16.90 9,400 0 0 0
STG
48.6
48.6
48.60 48.60 48.60 100 0 0 0
STH
10.5
10.5
10.50 10.90 10.50 2,500 0 0 0
STK
34.1
34.1
34 34.65 33.30 30,400 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
27.67 27.67 27.67 400 0 0 0
SVD
3.3
3.3
3.25 3.25 3.07 268,200 0 0 0
SVG
6
6
6 6 6 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.80 1,600 0 0 0
SVT
10.0
10.0
10.15 10.15 9.97 15,600 0 0 0
SWC
26.2
26.2
25 26.20 25 4,000 0 0 0
SZB
39.2
39.2
38.06 39.20 38.06 300 0 0 0
SZC
42.0
42.0
42.40 42.40 41.81 1,114,200 0 0 0
SZE
11.6
11.6
11.60 11.60 11.60 38 0 0 0
SZG
30.2
30.2
30.15 30.15 30.15 100 0 0 0
SZL
41.2
41.2
42.20 42.20 41.20 6,100 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
16.2
16.2
16.20 17.80 15.90 213,321 0 0 0
TAL
20.1
20.1
20.17 20.82 20.08 65,900 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 100 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 0 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 0 0 0 0
TBH
11
11
11 11 11 0 0 0 0
TBR
7.7
7.7
8.90 8.90 7.70 200 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
10.4
10.4
9.52 10.40 9.43 1,771,900 0 0 0
TCB
23.3
23.3
23.62 23.62 23.13 30,022,800 0 0 0
TCD
6.7
6.7
6.78 6.82 6.65 1,055,400 0 0 0
TCH
15.2
15.2
15.45 15.60 15.15 8,900,700 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
36.0
36.0
36.09 36.14 35.86 9,500 0 0 0
TCM
41.5
41.5
41.64 41.77 41.05 756,000 0 0 0
TCO
10.6
10.6
10.50 10.65 10.50 5,400 0 0 0
TCR
3.9
3.9
3.80 3.86 3.60 700 0 0 0
TCT
26.2
26.2
26.35 26.35 26.20 5,200 0 0 0
TCW
27.9
27.9
28.38 28.38 27.82 9,300 0 0 0
TDB
37.7
37.7
37.47 37.66 37.47 4,000 0 0 0
TDC
9.3
9.3
9.25 9.35 9.23 300,000 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.9
3.9
3.88 3.97 3.83 86,500 0 0 0
TDH
4.1
4.1
4.10 4.10 4.06 148,600 0 0 0
TDM
45
45
46.80 46.80 44 9,700 0 0 0
TDN
12.0
12.0
11.83 12.09 11.23 328,800 0 0 0
TDP
30.7
30.7
30.68 30.73 30.41 21,000 0 0 0
TDS
12.7
12.7
11.99 12.73 11.99 87,631 0 0 0
TDT
7.2
7.2
7.20 7.20 7.10 36,900 0 0 0
TDW
46.4
46.4
44.52 46.42 44.52 4,000 0 0 0
TED
37.3
37.3
37.26 37.26 37.26 0 0 0 0
TEG
8.8
8.8
8.61 8.87 8.50 13,300 0 0 0
TEL
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.2
10.2
10 10.20 9.90 13,900 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 200 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
35.10 35.20 35.10 5,700 0 0 0
THG
36.2
36.2
36.49 36.49 36.05 27,300 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 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.9
12.9
12.13 13.15 12.13 165,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
10.6
10.6
10.63 10.63 10.63 600 0 0 0
TID
24.4
24.4
23.76 24.55 23.76 56,900 0 0 0
TIE
6
6
6 6 6 0 0 0 0
TIG
14
14
13.80 14.20 13.70 1,686,030 0 0 0
TIN
10.5
10.5
10.32 10.71 10.32 1,900 0 0 0
TIP
26.3
26.3
26.67 26.72 26.28 427,300 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 34,700 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.6
14.6
14.30 15.82 14.30 3,200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.5
7.5
7.40 7.50 7.30 69,826 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.3
5.3
5.29 5.29 5.25 122,100 0 0 0
TLG
49.1
49.1
48.76 49.30 48.71 68,400 0 0 0
TLH
8.8
8.8
8.90 9 8.70 898,600 0 0 0
TLI
5
5
5 5 5 110 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 2,300 0 0 0
TLT
13.0
13.0
13.01 13.01 13.01 100 0 0 0
TMB
69.0
69.0
64.89 69.07 64.79 88,621 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 500 0 0 0
TMP
71.8
71.8
70.80 71.90 70 1,800 0 0 0
TMS
54.5
54.5
54.45 54.45 54.45 0 0 0 0
TMT
12.4
12.4
12.60 12.70 12.40 5,200 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
12.4
12.4
12.24 12.41 12.15 5,600 0 0 0
TNA
5.8
5.8
5.90 5.90 5.80 59,100 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
20.5
20.5
20.80 20.89 20.43 1,276,100 0 0 0
TNH
21.5
21.5
21.45 21.54 21.12 468,700 0 0 0
TNI
2.8
2.8
2.77 2.80 2.77 82,700 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.9
5.9
6.07 6.07 5.90 204,800 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
47.6
47.6
46.53 48.57 46.53 16,512 0 0 0
TOT
16.5
16.5
16.50 16.50 16.50 200 0 0 0
TOW
16.2
16.2
16.21 16.21 16.21 100 0 0 0
TPB
18.6
18.6
18.88 18.97 18.49 10,132,800 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TPH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 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
12.4
12.4
12.15 13.62 12.15 2,600 0 0 0
TRA
81.7
81.7
81.84 81.84 79.99 500 0 0 0
TRC
38.9
38.9
39 39.05 38.90 9,100 0 0 0
TRS
28.8
28.8
25.84 28.76 25.84 5,400 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.2
5.2
4.80 5.40 4.70 113,700 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
55.4
55.4
55.41 55.41 54.72 12,200 0 0 0
TSC
3.6
3.6
3.65 3.66 3.62 507,000 0 0 0
TSD
5.8
5.8
5.80 5.80 5.50 901 0 0 0
TSG
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TSJ
25.4
25.4
25.35 25.35 25.35 3,918 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 8.22 8.17 183,200 0 0 0
TTC
11
11
11.20 11.30 11 4,200 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 0 0 0 0
TTE
10.2
10.2
10.15 10.15 10.15 100 0 0 0
TTF
4.5
4.5
4.52 4.58 4.49 1,225,000 0 0 0
TTG
10.5
10.5
9.20 10.80 9 219,700 0 0 0
TTH
4.7
4.7
4.90 4.90 4.70 252,300 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 500 0 0 0
TTN
9.5
9.5
9.30 9.58 9.30 56,300 0 0 0
TTP
47.4
47.4
47.41 47.41 47.41 0 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
21.5
21.5
20.85 21.83 20.85 2,130 0 0 0
TV2
43.9
43.9
43.40 44.85 43.40 517,400 0 0 0
TV3
12.5
12.5
12.50 12.90 12.50 10,000 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 400 0 0 0
TV6
6.3
6.3
6.20 7.20 5.70 147,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.8
8.8
8.80 8.96 8.70 414,500 0 0 0
TVC
9.5
9.5
9.60 9.60 9.30 529,800 0 0 0
TVD
14.1
14.1
13.29 14.51 13.29 614,600 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 6.20 309,330 0 0 0
TVS
22.7
22.7
22.59 23.14 22.45 69,500 0 0 0
TVT
16.3
16.3
16.01 16.34 15.91 800 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 11,100 0 0 0
TYA
9.8
9.8
9.68 9.81 9.68 4,500 0 0 0
UCT
5
5
5 5 5 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.80 3,800 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
40.7
40.7
40.65 40.65 40.65 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
7.80 8.50 7.70 24,400 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
17.3
17.3
17.35 17.35 17.35 200 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.03 11.79 11.03 1,400 0 0 0
V21
7.6
7.6
7.50 7.70 7.40 8,800 0 0 0
VAB
8.2
8.2
8.20 8.40 8.20 449,829 0 0 0
VAF
14.2
14.2
13.08 14.21 13.08 11,300 0 0 0
VAV
40.0
40.0
39.81 40.01 39.81 400 0 0 0
VBB
10
10
10.20 10.20 10 4,048 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VC2
11.4
11.4
11.50 11.60 11.30 134,818 0 0 0
VC3
26.5
26.5
26.43 26.61 26.16 670,800 0 0 0
VC6
13.3
13.3
12.44 13.33 12.44 200 0 0 0
VC7
14
14
14.40 14.60 13.80 708,600 0 0 0
VC9
4.8
4.8
4.80 4.80 4.70 11,700 0 0 0
VCA
9.4
9.4
9.35 9.38 9.35 1,300 0 0 0
VCB
95.7
95.7
96.20 96.40 95.60 1,232,800 0 0 0
VCC
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
235.6
235.6
246.90 248.80 232.50 3,100 0 0 0
VCG
22.8
22.8
22.99 23.08 22.68 4,505,700 0 0 0
VCI
40.9
40.9
40.79 41.93 40.41 9,002,800 0 0 0
VCM
12.8
12.8
15.10 15.10 12.80 1,100 0 0 0
VCP
19.9
19.9
20 20 19.80 4,500 0 0 0
VCR
23.4
23.4
23 23.40 23 2,100 0 0 0
VCS
68.4
68.4
68.82 69.01 68.14 133,285 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32
32
32 32 32 400 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 1,900 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 5 0 0 0
VDN
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VDP
32.6
32.6
32.50 32.58 32.50 8,500 0 0 0
VDS
20.3
20.3
19.96 20.36 19.42 2,115,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 2,200 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
2.20 2.20 2.10 12,300 0 0 0
VEA
37.8
37.8
37.60 37.90 37.30 279,700 0 0 0
VEC
8.8
8.8
9.10 9.10 8.80 3,900 0 0 0
VEF
207
207
206.20 211.60 201.30 23,500 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
29.8
29.8
29.10 30.50 29 4,700 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
58.2
58.2
58.27 58.27 57.10 11,300 0 0 0
VFR
13
13
13 13 12.80 2,800 0 0 0
VGC
59.4
59.4
59.30 59.90 58.40 1,150,500 0 0 0
VGG
35.1
35.1
34.28 35.12 33.90 13,800 0 0 0
VGI
42
42
40.50 42.40 40 1,938,161 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
26.7
26.7
27.11 27.11 25.45 2,500 0 0 0
VGR
55.5
55.5
56.88 56.88 55.40 19,200 0 0 0
VGS
25.9
25.9
26.29 26.48 25.71 665,300 0 0 0
VGT
12.3
12.3
12.27 12.37 12.17 493,140 0 0 0
VGV
29
29
28.50 29 28.40 15,500 0 0 0
VHC
79.3
79.3
77.60 80 77.10 1,426,900 0 0 0
VHD
11.1
11.1
11 11.90 10.90 4,300 0 0 0
VHE
2.9
2.9
3 3.10 2.90 271,600 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 564,500 0 0 0
VHH
4.2
4.2
3.90 4.30 3.90 13,500 0 0 0
VHL
12.6
12.6
12.20 12.60 12.20 800 0 0 0
VHM
43.3
43.3
42.80 44.05 42.60 18,563,500 0 0 0
VIB
20.1
20.1
20.34 20.54 19.88 8,013,000 0 0 0
VIC
47.6
47.6
47.05 47.95 46.90 4,639,100 0 0 0
VID
5.4
5.4
5.40 5.40 5.27 3,600 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 200 0 0 0
VIF
15.8
15.8
15.91 15.91 15.82 600 0 0 0
VIG
8.8
8.8
8.80 8.90 8.70 470,500 0 0 0
VIH
11.1
11.1
12.11 12.11 11.14 700 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 605 0 0 0
VIP
10.6
10.6
10.51 10.55 10.46 205,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18
18
18 18 18 9,000 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
17.6
17.6
17.83 17.83 17.41 29,128,100 0 0 0
VJC
103.2
103.2
103 103.20 101.70 635,100 0 0 0
VLA
19.5
19.5
19 19.50 19 500 0 0 0
VLB
33.7
33.7
33.70 33.70 33.41 32,100 0 0 0
VLC
16.9
16.9
17.10 17.10 16.80 78,000 0 0 0
VLG
5.4
5.4
5.50 5.50 5.40 7,000 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
7.36 7.45 7.36 4,300 0 0 0
VMD
17.2
17.2
17.15 17.20 17.10 3,800 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
11.8
11.8
12.29 12.29 11.65 8,500 0 0 0
VNB
14.5
14.5
13.60 14.70 13.60 583,300 0 0 0
VNC
38.1
38.1
40.43 40.43 38.12 2,800 0 0 0
VND
19.7
19.7
19.88 20.13 19.45 43,877,300 0 0 0
VNE
6.3
6.3
6.38 6.38 6.18 130,700 0 0 0
VNF
8.2
8.2
8.18 8.18 8.18 5,100 0 0 0
VNG
8.9
8.9
8.84 8.87 8.84 14,600 0 0 0
VNH
2.9
2.9
3 3 2.80 172,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.8
13.8
13.64 13.88 13.59 10,500 0 0 0
VNM
67.7
67.7
67.70 68.40 67.60 4,470,700 0 0 0
VNP
12.4
12.4
12.30 12.40 12.30 600 0 0 0
VNR
23.3
23.3
23.26 23.26 22.97 9,900 0 0 0
VNS
11.5
11.5
11.38 11.47 11.38 9,800 0 0 0
VNT
52
52
52 52 47.50 3,400 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
VNZ
530
530
523 538 523 702 0 0 0
VOC
18.9
18.9
18.89 18.89 18.61 31,800 0 0 0
VOS
12.2
12.2
12.40 12.45 12.10 1,565,000 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.66 18.80 18.52 14,691,300 0 0 0
VPD
24.6
24.6
24.73 24.73 24.30 179,700 0 0 0
VPG
16
16
16.19 16.29 15.90 815,300 0 0 0
VPH
8.1
8.1
8.50 8.60 8.06 344,200 0 0 0
VPI
49.2
49.2
49.58 50.17 49.17 821,000 0 0 0
VPR
15.6
15.6
15.63 15.63 15.63 0 0 0 0
VPS
9.1
9.1
9.02 9.17 9.02 2,900 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.1
13.1
13.14 13.14 13.14 100 0 0 0
VRC
13.0
13.0
13 13 12.50 156,100 0 0 0
VRE
25.7
25.7
26 26.40 25.65 14,611,800 0 0 0
VRG
33.6
33.6
34.15 34.15 33.30 27,900 0 0 0
VSA
21.1
21.1
20.69 21.05 20.69 2,400 0 0 0
VSC
21.8
21.8
22.14 22.14 21.67 7,350,900 0 0 0
VSE
6.1
6.1
6.20 6.20 6.10 1,500 0 0 0
VSF
33.5
33.5
32.80 33.50 32.80 1,700 0 0 0
VSH
49
49
48.70 50 48 80,400 0 0 0
VSI
17.6
17.6
17.59 17.59 17.59 100 0 0 0
VSM
17.1
17.1
17.08 17.08 17.08 0 0 0 0
VSN
19.8
19.8
19.22 19.81 19.03 1,221 0 0 0
VTA
3.6
3.6
3.50 3.70 3.50 1,900 0 0 0
VTB
10.6
10.6
10.40 10.55 10.40 3,100 0 0 0
VTC
9.8
9.8
9.90 9.90 9.80 1,721 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 6,200 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 4,520 0 0 0
VTG
10
10
10 10 10 0 0 0 0
VTH
8
8
7.90 8 7.90 400 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 1,600 0 0 0
VTK
50.9
50.9
53.13 53.23 50.77 49,389 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.34 10.43 10.24 126,900 0 0 0
VTP
88.7
88.7
89.40 90.20 87.80 1,045,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.6
24.6
23.80 24.80 23.70 113,449 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
7
7
7 7.20 6.80 166,100 0 0 0
VTX
8
8
8 8 8 100 0 0 0
VTZ
7.4
7.4
7.41 7.41 7.32 235,100 0 0 0
VUA
19.7
19.7
19.70 20.50 19.70 5,300 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VW3
13.3
13.3
10.17 13.35 10.17 9,600 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 0 0 0 0
WSB
48.9
48.9
48.03 49.06 48.03 13,100 0 0 0
WSS
6.4
6.4
6.30 6.40 6.20 93,100 0 0 0
WTC
12.9
12.9
12.90 12.90 12.80 10,600 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 0 0 0 0
XHC
25.3
25.3
25.30 25.30 25.30 500 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.20 12,300 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 500 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
7.2
7.2
7.20 7.20 7.20 50,300 0 0 0
YBM
8.9
8.9
8.88 8.88 8.88 0 0 0 0
YEG
10.7
10.7
10.60 10.85 10.50 1,723,700 0 0 0
^BB
266.9
266.9
268.98 271.20 265.86 1,257,444 0 0 0
^BDS
968.1
968.1
964.03 983.84 958.14 10,525,172 0 0 0
^BH
1,173.6
1,173.6
1,164.95 1,178.67 1,157.95 225,198 0 0 0
^BL
2,627.2
2,627.2
2,585.80 2,667.89 2,572.37 7,666,955 0 0 0
^CAOSU
294.6
294.6
295.20 300.07 291.55 581,269 0 0 0
^CBTS
2,113.8
2,113.8
2,072.83 2,133.93 2,069.50 1,827,031 0 0 0
^CK
1,636.4
1,636.4
1,605.97 1,651.36 1,599.20 17,921,788 0 0 0
^CNTT
4,913.6
4,913.6
4,848.07 4,943.30 4,844.29 2,383,253 0 0 0
^CSSK
2,051.7
2,051.7
2,054.51 2,069.38 2,040.35 93,834 0 0 0
^DAUKHI
671.4
671.4
672.99 675.94 666.45 1,993,531 0 0 0
^DNP
754.9
754.9
743.16 769.66 742.66 5,172,651 0 0 0
^DUOCPHAM
4,012.9
4,012.9
3,958.48 4,045.99 3,946.83 1,264,728 0 0 0
^DVLTAUGT
112.5
112.5
112.22 112.77 111.88 19,668 0 0 0
^DVTVHT
890.8
890.8
894.39 914.25 883.42 381,284 0 0 0
^GELEX
1,248.3
1,248.3
1,247.22 1,262.18 1,236.44 8,483,237 0 0 0
^GIAODUC
1,024.4
1,024.4
1,007.76 1,031.79 995.49 206,284 0 0 0
^HASTC
243.4
243.4
242.85 244.33 242.69 79,919,100 0 0 0
^HK
757.7
757.7
753.77 764.32 750.62 310,690 0 0 0
^KK
766.6
766.6
770.02 776.68 759.89 4,391,948 0 0 0
^LARGECAP
2,167.1
2,167.1
2,148.88 2,189.29 2,141.29 6,056,899 0 0 0
^LOUIS
453.0
453.0
453.15 455.57 448.65 173,369 0 0 0
^MIDCAP
873.1
873.1
867.84 880.74 861.18 6,647,526 0 0 0
^NANGLUONG
1,078.8
1,078.8
1,076.60 1,085.33 1,066.41 1,116,821 0 0 0
^NH
1,770.4
1,770.4
1,756.64 1,788.53 1,751.43 8,095,691 0 0 0
^NHUA
1,130.8
1,130.8
1,128.43 1,137.51 1,125.24 450,975 0 0 0
^NLN
94.7
94.7
92.98 95.25 92.57 10,136,133 0 0 0
^PHANBON
3,394.4
3,394.4
3,336.73 3,427.33 3,317.02 2,902,716 0 0 0
^SMALLCAP
884.0
884.0
885.46 899.95 876.19 2,001,407 0 0 0
^SPCS
766.3
766.3
771.86 783.76 756.23 455,064 0 0 0
^SXHGD
723.8
723.8
721.57 731.82 712.52 679,590 0 0 0
^SXNHC
2,124.1
2,124.1
2,122.95 2,151.44 2,105.65 2,803,111 0 0 0
^SXPT
1,488.0
1,488.0
1,489.63 1,498.14 1,477.01 753,371 0 0 0
^SXTBMM
196.3
196.3
194.98 197.61 194.10 122,073 0 0 0
^TBD
1,262.4
1,262.4
1,268.04 1,279.85 1,254.80 9,425,255 0 0 0
^TCK
176.6
176.6
177.18 178.61 174.53 411,874 0 0 0
^THEP
2,865.6
2,865.6
2,869.70 2,892.71 2,852.29 17,736,397 0 0 0
^TI
917.3
917.3
916.90 923.41 910.56 950,404 0 0 0
^TPDU
1,978.5
1,978.5
1,974.15 2,004.51 1,967.33 3,999,600 0 0 0
^UPCOM
91.5
91.5
91.18 91.54 91.16 36,597,746 0 0 0
^VLXD
3,575.8
3,575.8
3,581.74 3,608.43 3,559.87 16,450,846 0 0 0
^VN30
1,303.2
1,303.2
1,303.06 1,306.42 1,296.80 274,146,200 0 0 0
^VNINDEX
1,290.2
1,290.2
1,293.03 1,293.90 1,285.52 888,387,914 0 0 0
^VTKB
648.7
648.7
647.21 651.64 641.51 872,245 0 0 0
^XD
1,024.4
1,024.4
1,027.22 1,035.24 1,014.03 1,891,422 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |