DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/04/2024

NGÀY: [ 26/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 19/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 12/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 05/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 01/04/2024

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 6 0 0 0
AAA
11.2
11.2
11.20 11.30 11.05 2,368,700 0 0 0
AAH
9.7
9.7
10.40 10.40 9.60 192,200 0 0 0
AAM
9.3
9.3
9.40 9.40 9.20 1,500 0 0 0
AAS
9.5
9.5
9.50 9.60 9.30 1,454,016 0 0 0
AAT
5.3
5.3
5.25 5.26 5.23 156,700 0 0 0
AAV
3.7
3.7
3.70 3.80 3.70 593,563 0 0 0
ABB
8
8
8 8.10 7.90 997,861 0 0 0
ABC
12.5
12.5
12.46 12.46 12.46 5,700 0 0 0
ABI
24.1
24.1
24.27 24.27 24.08 64,000 0 0 0
ABR
11.0
11.0
10.62 11.02 10.62 1,000 0 0 0
ABS
5.7
5.7
5.72 5.76 5.66 590,800 0 0 0
ABT
33.7
33.7
34 34 33.70 10,200 0 0 0
ABW
10.9
10.9
10.80 11 10.70 256,908 0 0 0
ACB
23.9
23.9
23.69 23.94 23.60 6,174,900 0 0 0
ACC
14.4
14.4
14 14.40 14 115,300 0 0 0
ACE
34.0
34.0
34.44 34.44 33.96 400 0 0 0
ACL
13
13
12.95 13 12.70 15,200 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
84.7
84.7
84.70 85.10 83.60 143,100 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
19.1
19.1
18.30 19.10 18.25 900 0 0 0
ADS
12.8
12.8
12.96 13.01 12.64 860,800 0 0 0
AFX
8.7
8.7
8.90 8.90 8.60 72,500 0 0 0
AG1
9.6
9.6
9.55 9.55 9.55 200 0 0 0
AGG
19.0
19.0
18.96 19.24 18.84 1,130,200 0 0 0
AGM
6.3
6.3
6.43 6.46 6.25 811,600 0 0 0
AGP
35.7
35.7
32.14 35.71 32.14 74,400 0 0 0
AGR
22.2
22.2
22.30 22.50 21.70 1,965,600 0 0 0
AGX
56.2
56.2
56.23 56.23 56.23 100 0 0 0
AIC
12.6
12.6
12.80 12.80 12.60 4,200 0 0 0
ALT
14.1
14.1
14 14.10 14 1,000 0 0 0
ALV
4.4
4.4
4 4.40 4 169,136 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 1,000 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
10.40 10.59 10.11 115,500 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 1,407,300 0 0 0
ANT
9.7
9.7
9.80 9.90 9.50 21,048 0 0 0
ANV
34.5
34.5
34.80 34.90 34 1,940,600 0 0 0
APF
49.8
49.8
49.94 49.94 49.70 9,400 0 0 0
APG
15.4
15.4
15.60 15.60 15.25 176,000 0 0 0
APH
8.3
8.3
8.17 8.42 8.12 1,695,000 0 0 0
API
5.2
5.2
5.10 5.30 5.10 100,315 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 100 0 0 0
APS
6.7
6.7
6.70 6.70 6.60 364,800 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21
21
20.40 21 20.40 2,900 0 0 0
ASM
11.7
11.7
11.86 11.86 11.64 3,424,000 0 0 0
ASP
4.8
4.8
4.86 4.89 4.82 101,200 0 0 0
AST
55.9
55.9
55.98 56.37 55.88 30,900 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
59.6
59.6
59.60 59.60 59.50 910 0 0 0
BAB
12.5
12.5
12.60 12.60 12.50 4,300 0 0 0
BAF
19.6
19.6
19.98 20.01 19.41 3,398,000 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BAX
41.5
41.5
41.48 41.48 40.98 2,200 0 0 0
BBC
49.7
49.7
49.79 49.79 49.69 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.3
8.3
8.50 8.50 8.30 1,915 0 0 0
BCA
20.4
20.4
20.60 21 20 68,674 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.3
9.3
9.40 9.50 9.30 373,000 0 0 0
BCE
6.0
6.0
6.03 6.09 5.91 42,700 0 0 0
BCF
27.8
27.8
27.82 27.82 27.82 200 0 0 0
BCG
8.1
8.1
8 8.06 7.93 4,990,200 0 0 0
BCM
64.3
64.3
65 65.40 64.10 719,500 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.5
5.5
5.53 5.63 5.44 871,936 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 12.80 300 0 0 0
BDG
29.5
29.5
30.00 30.00 29.53 1,200 0 0 0
BDT
13.6
13.6
13.50 13.60 13.40 53,700 0 0 0
BDW
21.0
21.0
21.02 21.02 21.02 300 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 100 0 0 0
BFC
28.4
28.4
28.89 28.89 28.41 193,500 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 16.91 607 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
17
17
16.90 17 16.90 1,100 0 0 0
BHN
37.2
37.2
37.23 37.23 37.23 700 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 0 0 0 0
BIC
27.7
27.7
28.00 28.52 27.57 158,000 0 0 0
BID
52.1
52.1
52.20 52.70 51.70 1,362,900 0 0 0
BIG
7.4
7.4
7.50 7.60 7.40 87,900 0 0 0
BKC
6.6
6.6
6.90 6.90 6.60 2,200 0 0 0
BKG
4.2
4.2
4.22 4.23 4.16 340,900 0 0 0
BLI
11
11
10.80 11 10.80 1,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.2
33.2
33.15 33.15 33.15 421 0 0 0
BMC
18.2
18.2
18.13 18.36 17.89 7,200 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.4
11.4
11.30 11.40 10.60 3,300 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.0
24.0
24.23 24.23 23.59 120,000 0 0 0
BMJ
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
106.5
106.5
104.37 107.02 103.51 167,800 0 0 0
BMS
11
11
11 11.18 10.82 272,900 0 0 0
BMV
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BNA
11.5
11.5
11.40 11.50 11.30 83,650 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.10 3 168,100 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 7,400 0 0 0
BQB
4.2
4.2
4.30 4.30 4 11,601 0 0 0
BRC
12.9
12.9
12.85 12.90 12.85 1,400 0 0 0
BRR
19.3
19.3
19.26 20.23 19.26 6,000 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 3,500 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
12.8
12.8
12.75 12.75 12.75 100 0 0 0
BSG
10.5
10.5
11.10 11.10 10.50 4,700 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 40,000 0 0 0
BSI
57.6
57.6
57.45 57.82 56.09 516,000 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSQ
18.4
18.4
18.00 18.37 18.00 1,100 0 0 0
BSR
19.3
19.3
19.40 19.50 19.10 4,872,100 0 0 0
BST
14.7
14.7
14.20 14.70 14.20 1,500 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BTB
6.5
6.5
6.50 6.50 6.50 100 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
35.8
35.8
35.80 35.80 35.80 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 13,100 0 0 0
BTP
14.8
14.8
14.85 15 14.75 33,300 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 1,300 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
39.3
39.3
32.66 39.29 32.66 3,000 0 0 0
BVB
9.8
9.8
9.91 9.91 9.73 111,160 0 0 0
BVG
2.5
2.5
2.50 2.60 2.40 40,100 0 0 0
BVH
42.4
42.4
42.80 42.95 42.35 268,000 0 0 0
BVL
12.1
12.1
12.06 12.06 12.06 0 0 0 0
BVN
14
14
14 14 14 200 0 0 0
BVS
33.1
33.1
33.50 33.60 32.60 789,100 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
39.4
39.4
39.12 39.65 38.99 131,200 0 0 0
BWS
27.6
27.6
27.57 27.57 27.57 1,000 0 0 0
BXH
22.4
22.4
22.43 22.43 22.43 0 0 0 0
C21
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
18.2
18.2
18 18.15 17.90 11,200 0 0 0
C47
6.6
6.6
6.67 6.67 6.58 143,500 0 0 0
C4G
11.5
11.5
11.40 11.60 11.30 814,876 0 0 0
C69
7.6
7.6
7.50 7.60 7.40 426,700 0 0 0
C92
3.7
3.7
3.80 3.80 3.70 4,700 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.36 7.36 7.27 14,700 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.1
64.1
64.70 64.70 64.10 29,400 0 0 0
CAR
22.9
22.9
23.10 23.20 22.90 2,900 0 0 0
CAT
17.7
17.7
17.66 17.94 17.66 16,800 0 0 0
CAV
74.3
74.3
74.34 75.76 74.34 8,000 0 0 0
CBS
30.1
30.1
29.90 30.10 29.80 2,400 0 0 0
CC1
14.4
14.4
14.50 14.60 14.30 6,700 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 10,616 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
19.7
19.7
21.50 21.50 19.70 2,200 0 0 0
CCL
9.3
9.3
9.26 9.28 9.15 247,700 0 0 0
CCM
37.9
37.9
37.90 38.50 37.90 3,610 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.9
10.9
11.30 11.30 10.91 200 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
20.0
20.0
19.80 20.10 19.50 450,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
27.1
27.1
26.82 27.11 26.82 1,500 0 0 0
CDP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CDR
5.7
5.7
5.50 5.70 5.50 5,300 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 5 181,800 0 0 0
CEO
22
22
21.71 22.38 21.62 11,321,700 0 0 0
CET
7.9
7.9
8.40 8.50 7.90 64,100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.90 2.90 2.80 1,600 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
28.2
28.2
28.07 28.16 27.97 47,400 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
12.8
12.8
14 14 12 1,220 0 0 0
CIA
10.5
10.5
10.40 10.70 10.40 1,900 0 0 0
CID
12.2
12.2
12.18 12.18 12.18 211 0 0 0
CIG
5.8
5.8
5.88 5.88 5.76 70,900 0 0 0
CII
18.7
18.7
18.65 18.90 18.51 8,918,300 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 100 0 0 0
CKD
25
25
25 25 25 1,000 0 0 0
CKG
23.1
23.1
22.50 23.10 22.40 138,500 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.6
37.6
37.62 37.62 37.43 3,100 0 0 0
CLH
24.2
24.2
24.06 24.24 24.06 500 0 0 0
CLL
38.4
38.4
38.53 38.53 38.39 2,900 0 0 0
CLM
71.6
71.6
71.57 71.57 71.57 0 0 0 0
CLW
38.4
38.4
38.36 38.36 38.36 400 0 0 0
CLX
13.9
13.9
13.95 14.04 13.85 110,200 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
18.0
18.0
17.98 17.98 17.88 3,300 0 0 0
CMF
230
230
230 230 230 300 0 0 0
CMG
40.2
40.2
39.95 40.20 39.50 335,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.1
9.1
8.50 9.10 8.50 181,805 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.6
16.6
16.90 17.40 16.60 130,400 0 0 0
CMT
20.5
20.5
19.69 20.53 19.69 1,100 0 0 0
CMV
9.1
9.1
9.20 9.20 9.10 300 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
9.0
9.0
9.06 9.07 8.98 795,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.20 29.20 29.20 300 0 0 0
CNG
35
35
35.25 35.75 34.70 358,200 0 0 0
CNN
40.9
40.9
40.93 40.93 40.93 300 0 0 0
CNT
16.5
16.5
16.60 16.60 16.20 35,400 0 0 0
COM
33.5
33.5
33.45 33.45 33.45 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 11 0 0 0
CPC
15.9
15.9
15.43 16.34 15.43 3,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
26.8
26.8
26.53 26.82 26.53 2,600 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.5
6.5
6.51 6.51 6.45 69,500 0 0 0
CRE
9.4
9.4
8.90 9.42 8.82 1,663,600 0 0 0
CSC
25.8
25.8
25.25 25.92 25.17 126,700 0 0 0
CSI
38
38
38.70 39 38 33,000 0 0 0
CSM
14.2
14.2
14.45 14.50 14.21 21,300 0 0 0
CST
24.5
24.5
24.73 24.73 23.90 101,609 0 0 0
CSV
25.9
25.9
25.24 26.30 24.97 839,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 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
71.6
71.6
73 73.40 70.90 2,121,000 0 0 0
CTF
29.5
29.5
29.90 29.90 29.50 66,100 0 0 0
CTG
35
35
35.40 35.40 34.75 7,918,200 0 0 0
CTI
16.2
16.2
15.75 16.20 15.65 555,800 0 0 0
CTP
3.6
3.6
3.50 3.60 3.40 63,000 0 0 0
CTR
134.5
134.5
138 138 134 474,700 0 0 0
CTS
38.5
38.5
38.40 38.70 37.50 1,677,100 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
17.3
17.3
17.33 17.33 17.33 0 0 0 0
CVN
3.2
3.2
3.30 3.30 3.20 270,100 0 0 0
CVT
29.9
29.9
28.80 29.85 28.80 2,100 0 0 0
CX8
7.9
7.9
7.90 8 7.90 5,400 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
13
13
13 13 13 0 0 0 0
D17
40.8
40.8
40.80 40.80 40.80 100 0 0 0
D2D
43
43
44.10 44.20 42.90 70,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.0
17.0
16.94 17.13 16.75 4,000 0 0 0
DAE
13.2
13.2
13.17 13.17 13.17 0 0 0 0
DAG
3.2
3.2
3.16 3.16 3.14 248,300 0 0 0
DAH
4.2
4.2
4.13 4.19 4.12 229,100 0 0 0
DAN
24.4
24.4
24.40 24.40 24.40 0 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 100 0 0 0
DAT
9.1
9.1
9.09 9.09 8.91 1,600 0 0 0
DBC
27.5
27.5
27.87 27.92 27.31 8,168,400 0 0 0
DBD
44.8
44.8
44.64 44.80 44.32 32,400 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.96 10.96 10.96 100 0 0 0
DC1
6.7
6.7
6.50 6.70 6.50 4,200 0 0 0
DC2
6.3
6.3
7.20 7.20 6.30 26,000 0 0 0
DC4
10.7
10.7
10.73 10.91 10.59 222,500 0 0 0
DCF
50.4
50.4
50.40 50.40 50.40 0 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
24
24 24 24 6,200 0 0 0
DCM
32.8
32.8
33.36 33.41 32.74 4,246,600 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
4.7
4.7
4.90 4.90 4.60 1,566,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8.10 8.10 8 2,406 0 0 0
DDV
15.9
15.9
16.11 16.60 15.73 1,568,300 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 1,200 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
120.3
120.3
122.50 122.90 120.10 2,402,700 0 0 0
DGT
5.6
5.6
5.50 5.60 5.40 206,800 0 0 0
DGW
50.1
50.1
50.50 51.11 49.97 1,423,900 0 0 0
DHA
47.0
47.0
47.35 47.35 46.87 66,800 0 0 0
DHB
11
11
10.30 11.30 10.30 47,700 0 0 0
DHC
42.0
42.0
42.70 42.70 42.02 466,100 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 17 0 0 0
DHG
109.1
109.1
108.41 109.06 106.81 22,600 0 0 0
DHM
10.5
10.5
10.55 11 10.45 29,900 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 2,100 0 0 0
DHT
27.5
27.5
26.70 27.70 26.70 179,700 0 0 0
DID
4.1
4.1
4.30 4.30 4.10 9,400 0 0 0
DIG
33.5
33.5
32.20 33.90 32.15 26,743,300 0 0 0
DIH
24.9
24.9
23.04 25.13 23.04 33,100 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 4.50 151,400 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.31 2.32 2.28 2,628,400 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
60.75 60.75 60.75 1,400 0 0 0
DMN
5.6
5.6
5.10 5.60 5.10 12,900 0 0 0
DMS
9
9
9 9 9 800 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 200 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 0 0 0 0
DNH
57.5
57.5
56.53 57.52 56.53 300 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.80 20.80 20.50 5,400 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 0 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 22,500 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.8
33.8
34.34 34.44 32.81 2,600 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
70.5
70.5
70.50 70.80 70.50 13,800 0 0 0
DPG
45.9
45.9
45.21 46.10 44.77 1,106,400 0 0 0
DPH
52
52
52 52 52 2 0 0 0
DPM
33.7
33.7
34.02 34.21 33.45 3,236,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
42.5
42.5
42.40 42.95 41.90 986,900 0 0 0
DQC
15.8
15.8
15.95 15.95 15.65 54,600 0 0 0
DRC
32.8
32.8
32.64 33.27 32.49 1,071,100 0 0 0
DRG
9.9
9.9
10.10 10.10 9.70 30,711 0 0 0
DRH
4.9
4.9
4.88 5 4.86 807,500 0 0 0
DRI
12.3
12.3
12.37 12.46 11.88 624,900 0 0 0
DRL
63.8
63.8
63.41 63.79 63.41 10,000 0 0 0
DS3
5
5
4.90 5 4.80 7,500 0 0 0
DSC
24.9
24.9
25 25 24.50 141,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.3
6.3
6.60 6.60 6.30 700 0 0 0
DSN
56.4
56.4
57 57 56.20 9,900 0 0 0
DSP
10.1
10.1
10.20 10.20 10.10 1,100 0 0 0
DST
3.9
3.9
4 4 3.90 194,500 0 0 0
DTA
4.8
4.8
4.97 4.97 4.70 63,900 0 0 0
DTB
11.5
11.5
11.52 11.52 11.52 100 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 3,900 0 0 0
DTD
25.9
25.9
25.91 26.70 25.65 1,077,500 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
3.9
3.9
3.50 3.90 3.50 313,600 0 0 0
DTK
11.0
11.0
11.14 11.14 11.04 600 0 0 0
DTL
14.2
14.2
14.20 14.20 14.20 500 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 21 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 400 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3.10 3.10 3 47,200 0 0 0
DVM
9.8
9.8
9.83 9.83 9.58 174,722 0 0 0
DVN
18.0
18.0
18.01 18.11 18.01 42,800 0 0 0
DVP
71.5
71.5
70.84 72.64 70.65 8,100 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 9.90 600 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 100 0 0 0
DXG
20.2
20.2
19.70 20.40 19.70 24,299,000 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
13.5
13.5
13.70 13.79 13.50 260,100 0 0 0
DXS
7.8
7.8
7.30 7.81 7.30 3,949,800 0 0 0
DXV
3.8
3.8
3.80 3.82 3.80 19,400 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 600 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
18.2
18.2
18.35 18.50 18.15 15,318,800 0 0 0
EIC
21.8
21.8
21.82 21.92 21.73 6,200 0 0 0
EID
23.2
23.2
23.30 23.39 23.11 13,200 0 0 0
EIN
3.7
3.7
3.70 3.80 3.70 32,500 0 0 0
ELC
24.2
24.2
23.90 24.50 23.80 2,076,800 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
20.5
20.5
20.52 20.52 20.52 154 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
EPH
14.7
14.7
14.83 14.83 14.74 3,300 0 0 0
EVE
14.2
14.2
14.28 14.37 14.13 12,300 0 0 0
EVF
16.3
16.3
16.50 16.60 16.15 6,542,800 0 0 0
EVG
6.0
6.0
5.83 6.07 5.83 2,194,500 0 0 0
EVS
8.7
8.7
8.80 8.80 8.50 212,000 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
4.55 4.62 4.46 62,200 0 0 0
FCN
16.9
16.9
16.65 17.10 16.60 2,732,200 0 0 0
FCS
8
8
8 8 7.90 800 0 0 0
FDC
13.8
13.8
13.80 13.80 13.80 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
27.1
27.1
24.09 27.07 24.09 1,200 0 0 0
FIC
11.8
11.8
12.00 12.00 11.14 10,700 0 0 0
FID
2.6
2.6
2.60 2.70 2.60 116,500 0 0 0
FIR
9.1
9.1
9.15 9.19 9.06 667,800 0 0 0
FIT
4.9
4.9
4.91 4.93 4.85 1,663,500 0 0 0
FMC
47.4
47.4
46.96 47.63 46.96 25,200 0 0 0
FOC
76.4
76.4
77.09 77.19 76.21 1,700 0 0 0
FOX
58
58
58.10 58.50 57.90 53,184 0 0 0
FPT
100.9
100.9
100.18 101.56 99.49 1,974,600 0 0 0
FRC
23.6
23.6
24.50 24.50 23.50 9,900 0 0 0
FRT
153.5
153.5
152.60 154.40 152.20 530,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.4
44.4
44.06 44.69 43.49 1,366,300 0 0 0
G36
7.8
7.8
7.80 7.90 7.70 234,700 0 0 0
GAS
73.3
73.3
72.98 73.44 72.62 747,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
GDA
23.7
23.7
23.50 23.70 23.40 25,250 0 0 0
GDT
27.7
27.7
27.60 27.70 27.55 28,800 0 0 0
GDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
GEE
30.7
30.7
32.48 32.48 30.52 5,500 0 0 0
GEG
12.6
12.6
12.71 12.71 12.48 446,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
25.2
25.2
24.90 25.35 24.75 18,910,800 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.5
29.5
29.60 29.90 29.50 13,800 0 0 0
GIC
16.8
16.8
16.52 16.89 16.43 101,000 0 0 0
GIL
37.8
37.8
38.40 38.40 37.15 1,274,700 0 0 0
GKM
31
31
30.70 31.60 29.30 1,684,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 1,200 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
9.16 9.16 9.10 10,500 0 0 0
GMD
77.4
77.4
77.42 78.88 76.93 1,178,700 0 0 0
GMH
10.0
10.0
9.97 10.05 9.96 100,800 0 0 0
GMX
18.1
18.1
18.05 18.05 18.05 0 0 0 0
GND
32.8
32.8
32.81 32.81 32.81 100 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
21.4
21.4
21.46 21.46 21.37 401 0 0 0
GSP
10.9
10.9
11 11 10.86 63,200 0 0 0
GTA
11.3
11.3
12.16 12.16 10.97 44,000 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
33.0
33.0
33.15 33.35 32.65 3,763,000 0 0 0
GVT
76.3
76.3
76.27 76.27 73.79 6,000 0 0 0
H11
9.9
9.9
13.30 13.30 9.90 21,900 0 0 0
HAC
14.5
14.5
14.20 14.50 14.20 34,741 0 0 0
HAD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
HAF
19.2
19.2
18 19.20 17.50 2,800 0 0 0
HAG
12.7
12.7
13.05 13.10 12.65 13,128,500 0 0 0
HAH
37.1
37.1
36.96 37.39 36.87 1,484,800 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 9.90 4,400 0 0 0
HAP
4.9
4.9
4.89 4.89 4.84 116,900 0 0 0
HAR
4.5
4.5
4.40 4.53 4.39 854,900 0 0 0
HAS
7.4
7.4
7.05 7.39 7.05 600 0 0 0
HAT
51
51
46.70 51 46.70 700 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HAX
13.1
13.1
13.02 13.11 12.89 357,900 0 0 0
HBC
8.5
8.5
8.63 8.70 8.28 5,352,100 0 0 0
HBD
15
15
15 15 15 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.2
7.2
7.17 7.17 7.00 93,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.7
27.7
27.72 27.72 27.72 100 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.60 2,000 0 0 0
HCD
11.1
11.1
11.35 11.35 11 778,700 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HCM
29.2
29.2
28.95 29.44 28.46 9,565,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.8
28.8
29 29 28.30 8,900 0 0 0
HD6
18.6
18.6
16.20 18.60 16.20 85,100 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
4.4
4.4
4.50 4.50 4.40 8,900 0 0 0
HDB
23.1
23.1
23.15 23.20 22.72 6,006,100 0 0 0
HDC
28.7
28.7
28.38 28.91 28.18 4,894,600 0 0 0
HDG
26.4
26.4
26.14 26.50 26.01 2,516,000 0 0 0
HDM
29.1
29.1
28.97 29.06 28.97 16,600 0 0 0
HDP
16.2
16.2
16.21 16.21 16.21 0 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEJ
11
11
11 11 11 4,000 0 0 0
HEP
12.9
12.9
13.49 13.49 12.94 300 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.6
8.6
9.24 9.24 8.59 1,400 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
48
48
48 48 48 1,800 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
93
93
80.80 93 80.80 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.20 10.45 10.20 190,500 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 4.70 4.58 2,258,100 0 0 0
HHV
14.7
14.7
14.71 15 14.62 8,406,800 0 0 0
HID
2.9
2.9
2.93 2.93 2.91 81,500 0 0 0
HIG
8.8
8.8
8.60 8.80 8.50 500 0 0 0
HII
6.1
6.1
6.16 6.16 6.09 240,900 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.30 6.30 6.30 53 0 0 0
HJS
33.4
33.4
32.41 33.39 32.41 5,100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.2
4.2
3.90 4.20 3.60 1,100 0 0 0
HLB
256.5
256.5
279.41 289.14 256.47 3,300 0 0 0
HLC
13.6
13.6
13.74 14.40 13.65 1,100 0 0 0
HLD
28.4
28.4
28.50 28.80 28.20 37,600 0 0 0
HLR
12
12
12 12 12 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
12.4
12.4
12.84 13.12 12.29 165,400 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 100 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMR
20.3
20.3
22.50 22.50 20.30 335,053 0 0 0
HMS
43.7
43.7
43.70 45 41.50 46,200 0 0 0
HNB
13.2
13.2
13.50 13.50 13.22 600 0 0 0
HND
14.2
14.2
14.30 14.30 14.20 10,100 0 0 0
HNF
20
20
20 20 20 100 0 0 0
HNG
4.2
4.2
4.17 4.22 4.12 2,341,000 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 100 0 0 0
HNM
9.5
9.5
9.40 9.60 9.30 109,100 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.4
4.4
4.50 4.50 4.40 33,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.5
24.5
24.46 24.46 24.46 2,200 0 0 0
HPG
27.4
27.4
27.45 27.59 27.23 20,759,400 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
62.0
62.0
63.19 63.19 62.02 3,200 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.3
7.3
7.85 7.88 7.31 46,821,900 0 0 0
HQC
4.4
4.4
4.46 4.47 4.35 10,292,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.8
48.8
48.80 48.80 48.80 300 0 0 0
HRT
7
7
6.80 7 6.80 1,400 0 0 0
HSG
23.0
23.0
22.99 23.19 22.70 12,147,900 0 0 0
HSL
5.3
5.3
5.35 5.38 5.33 77,900 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
5.8
5.8
6.60 6.60 5.70 640,624 0 0 0
HT1
13.3
13.3
13.45 13.45 13.20 167,500 0 0 0
HTC
19.6
19.6
19.65 19.65 19.65 0 0 0 0
HTE
6.4
6.4
6.40 6.70 6 82,500 0 0 0
HTG
30.8
30.8
30.66 31.13 30.66 21,200 0 0 0
HTI
15.8
15.8
15.76 15.85 15.76 900 0 0 0
HTL
13.8
13.8
13.43 13.78 13.43 6,500 0 0 0
HTM
13
13
12.70 14.10 11.10 1,100 0 0 0
HTN
16.9
16.9
16.30 16.90 16.30 1,337,900 0 0 0
HTP
12.4
12.4
12.40 12.50 12 179,400 0 0 0
HTV
8.6
8.6
8.82 8.82 8.64 1,900 0 0 0
HU1
5.0
5.0
4.98 4.98 4.98 0 0 0 0
HU4
12.4
12.4
12.40 12.40 12.10 19,400 0 0 0
HUB
19.8
19.8
19.18 20.49 19.18 211,300 0 0 0
HUG
35.3
35.3
35.28 35.28 35.28 0 0 0 0
HUT
19.2
19.2
19.40 19.50 19.10 3,357,000 0 0 0
HVA
6
6
5.80 6.20 5.80 1,500 0 0 0
HVH
5.1
5.1
5.09 5.10 5 103,900 0 0 0
HVN
14.4
14.4
13.50 14.40 13.50 4,186,900 0 0 0
HVT
65.6
65.6
65.37 66.83 65.37 51,000 0 0 0
HVX
3.0
3.0
2.95 2.96 2.95 15,500 0 0 0
HWS
14.0
14.0
13.76 14.05 13.76 900 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.4
27.4
27.40 27.40 27.40 0 0 0 0
ICF
6.3
6.3
6.50 6.70 6.30 63,800 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 1,200 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 500 0 0 0
ICN
41.3
41.3
41.50 41.50 41.30 8,700 0 0 0
ICT
11.7
11.7
11.67 11.77 11.67 12,800 0 0 0
IDC
56.7
56.7
57.15 57.44 56.38 919,000 0 0 0
IDI
10.8
10.8
10.79 10.79 10.58 3,150,800 0 0 0
IDJ
6.2
6.2
6.20 6.20 6 1,071,200 0 0 0
IDP
242
242
242 242 242 100 0 0 0
IDV
37.4
37.4
37.60 37.60 37 45,600 0 0 0
IFS
32.9
32.9
32.52 34.19 31.59 1,800 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 0 0 0 0
IJC
16.1
16.1
15.80 16.10 15.70 3,583,900 0 0 0
ILA
5.7
5.7
5.90 5.90 5.70 82,900 0 0 0
ILB
30.2
30.2
31.47 31.47 29.68 5,200 0 0 0
ILC
6.2
6.2
6.90 6.90 6.20 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
30.80 30.98 30.08 16,200 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.0
47.0
47.10 47.10 46.15 29,200 0 0 0
IPA
16.2
16.2
16.30 16.40 15.60 586,200 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
IST
32.9
32.9
28.30 32.91 28.30 1,000 0 0 0
ITA
6.0
6.0
6.06 6.06 5.98 3,168,900 0 0 0
ITC
12.6
12.6
12.40 12.80 12.25 1,419,900 0 0 0
ITD
10.1
10.1
10.10 10.20 9.96 35,400 0 0 0
ITQ
3.2
3.2
3.10 3.20 3.10 235,800 0 0 0
ITS
4.2
4.2
4.20 4.20 4 2,900 0 0 0
IVS
13.3
13.3
13 13.60 12.80 840,500 0 0 0
JVC
3.5
3.5
3.54 3.58 3.53 175,600 0 0 0
KBC
34.4
34.4
34.85 34.85 34.10 13,562,300 0 0 0
KCB
7.4
7.4
7.39 7.39 7.39 1,000 0 0 0
KCE
8.5
8.5
8.28 8.46 8.28 1,000 0 0 0
KDC
57.6
57.6
57.55 57.55 56.54 820,600 0 0 0
KDH
38
38
37.80 38.20 37.55 4,734,000 0 0 0
KDM
18.4
18.4
18.41 18.41 18.41 7,100 0 0 0
KGM
6.9
6.9
6.94 7.04 6.75 79,200 0 0 0
KHD
7.8
7.8
7.60 7.80 7.60 1,600 0 0 0
KHG
6.5
6.5
6.35 6.55 6.29 7,259,800 0 0 0
KHP
9.2
9.2
9.10 9.31 9.07 46,400 0 0 0
KHS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10
10
10.50 10.50 10 200 0 0 0
KKC
6.3
6.3
5.60 6.30 5.60 12,000 0 0 0
KLB
11.9
11.9
11.90 12 11.70 23,600 0 0 0
KMR
3.6
3.6
3.60 3.60 3.56 30,100 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.4
37.4
37.70 37.90 37.30 288,500 0 0 0
KPF
4.3
4.3
4.31 4.32 4.23 226,000 0 0 0
KSB
26.2
26.2
26.20 26.75 25.90 2,229,600 0 0 0
KSD
3.6
3.6
3.60 3.70 3.60 8,200 0 0 0
KSF
40.6
40.6
40.80 40.80 40.50 25,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.1
3.1
3.10 3.30 3 248,500 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
48.3
48.3
45 48.50 45 1,000 0 0 0
KTT
3.6
3.6
3.90 3.90 3.60 1,700 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
4.5
4.5
4.50 4.50 4.50 1,900 0 0 0
L14
44.6
44.6
43.85 45.23 43.75 376,000 0 0 0
L18
46.3
46.3
45.87 46.26 45.58 71,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.1
4.1
4.10 4.20 4.10 54,100 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.6
14.6
14.15 14.60 14.05 9,700 0 0 0
LAI
33.6
33.6
32.50 35 32.50 9,000 0 0 0
LAS
19.8
19.8
19.98 20.07 19.50 409,400 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
21.7
21.7
21.68 21.68 21.50 21,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.5
13.5
13.26 13.79 13.21 12,317,300 0 0 0
LCM
2.8
2.8
2.80 2.90 2.70 166,300 0 0 0
LDG
3.0
3.0
3.03 3.05 3 2,334,800 0 0 0
LDP
18.5
18.5
18.20 19.70 18.20 22,500 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
LEC
6.5
6.5
6.60 6.60 6.50 3,300 0 0 0
LG9
6
6
5.50 6 5.50 4,000 0 0 0
LGC
58.0
58.0
58.00 58.00 58.00 0 0 0 0
LGL
3.9
3.9
3.89 3.93 3.84 86,800 0 0 0
LHC
46.8
46.8
46.58 46.77 45.99 26,600 0 0 0
LHG
34.5
34.5
34.39 34.77 34.29 228,300 0 0 0
LIC
16.1
16.1
15.80 16.70 15.80 4,000 0 0 0
LIG
4
4
4 4.10 4 364,600 0 0 0
LIX
33.4
33.4
33.51 33.56 33.12 10,500 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 200 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 100 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.7
2.7
2.80 2.80 2.60 291,500 0 0 0
LMI
10
10
9.50 10 9.50 9,900 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
17.3
17.3
17.30 17.55 17.20 2,925,700 0 0 0
LPT
5.9
5.9
5.90 5.90 5.80 2,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.2
8.2
8 8.20 7.80 5,166 0 0 0
LSS
10.8
10.8
10.98 10.98 10.79 836,000 0 0 0
LTG
26.3
26.3
27.20 27.20 25 416,200 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
14.9
14.9
14.20 15 14.20 7,900 0 0 0
MAS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
MBB
24.4
24.4
24.66 24.71 24.17 19,236,200 0 0 0
MBG
4.6
4.6
4.50 4.60 4.50 396,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.0
25.0
25.28 25.44 24.69 4,751,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.2
8.2
8.04 8.48 8.04 17,200 0 0 0
MCH
133.6
133.6
129.90 134.00 129.80 34,400 0 0 0
MCM
41.0
41.0
41.05 41.15 40.96 23,050 0 0 0
MCO
24.5
24.5
26.50 26.50 24.20 124,900 0 0 0
MCP
34.1
34.1
34.50 34.50 34.10 4,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.8
11.8
11.84 12.22 11.84 13,400 0 0 0
MDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 0 0 0 0
MEC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 1,000 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.50 24.80 24.50 3,900 0 0 0
MGC
4.8
4.8
4.82 4.82 4.73 1,300 0 0 0
MGR
6
6
6.30 6.30 5.90 4,000 0 0 0
MH3
32.5
32.5
32.42 34.07 32.42 8,700 0 0 0
MHC
9.5
9.5
9.45 9.55 9.45 121,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
16.20 17 14.90 7,200 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 17.08 16.85 195,600 0 0 0
MKP
28.5
28.5
29.34 29.53 28.55 12,600 0 0 0
MKV
9.2
9.2
8.70 9.20 8.50 5,500 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11
11
11 11.10 11 5,700 0 0 0
MML
27.8
27.8
27.80 27.80 27.80 100 0 0 0
MNB
24.5
24.5
24.54 24.54 24.54 1,500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.5
17.5
17.60 17.80 17.50 86,400 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
20.7
20.7
21.49 21.49 20.25 7,100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.1
11.1
11.19 11.23 11.04 6,227,400 0 0 0
MSH
43
43
43.40 43.80 42.90 86,700 0 0 0
MSN
73.4
73.4
74.40 74.90 72.60 7,701,100 0 0 0
MSR
15.8
15.8
15.80 16 15.60 277,500 0 0 0
MST
7
7
7.20 7.20 6.90 977,800 0 0 0
MTA
3.8
3.8
3.80 3.80 3.80 7,500 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
12
11.90 12 11.50 8,600 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5
5
4.90 5.40 4.90 148,100 0 0 0
MTP
12.0
12.0
13.39 13.86 12.01 400 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.8
17.8
17.81 17.81 17.81 1,000 0 0 0
MVB
20.3
20.3
20.31 20.41 20.31 900 0 0 0
MVC
12
12
12 12 12 2,000 0 0 0
MVN
16.8
16.8
17 17 16.80 808 0 0 0
MWG
51.0
51.0
50.40 52.19 50.30 13,699,100 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.7
15.7
15.09 15.73 15 312,100 0 0 0
NAG
12.9
12.9
12.80 12.90 12.70 410,200 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
24.3
24.3
23.80 24.30 23.80 200 0 0 0
NAU
6.8
6.8
6.80 6.80 6.80 500 0 0 0
NAV
15.1
15.1
15.02 15.07 15.02 6,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.5
25.5
25.45 25.75 25 474,600 0 0 0
NBC
13.2
13.2
13.72 13.72 12.87 210,862 0 0 0
NBE
11.8
11.8
11.80 11.90 11.80 8,300 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.6
14.6
14.61 14.61 14.61 117 0 0 0
NBW
25.7
25.7
23.31 25.69 23.31 800 0 0 0
NCG
11.7
11.7
11.50 11.70 11.50 8,301 0 0 0
NCS
23.7
23.7
23.70 23.70 23.70 1,900 0 0 0
NCT
86.5
86.5
86.38 86.48 86.38 9,800 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 100 0 0 0
NDC
153.4
153.4
153.40 153.40 153.40 1,000 0 0 0
NDN
12.7
12.7
11.90 12.70 11.80 918,400 0 0 0
NDP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 3,600 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6 28,500 0 0 0
NED
8.1
8.1
8.20 8.20 7.90 341,000 0 0 0
NEM
28
28
28 28 28 20 0 0 0
NET
80.1
80.1
80.21 80.21 80.12 3,400 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22.8
22.8
22 23 22 777,900 0 0 0
NHC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
NHH
17.6
17.6
17.57 17.66 17.37 378,300 0 0 0
NHT
12.1
12.1
12.10 12.10 12.10 2,500 0 0 0
NJC
20.2
20.2
20.98 20.98 19.55 2,000 0 0 0
NKG
25.8
25.8
25.55 25.75 25.30 7,176,300 0 0 0
NLG
43.3
43.3
42.96 43.75 42.71 4,082,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.51 17.51 17.51 4,700 0 0 0
NNT
43.1
43.1
43.06 43.06 43.06 0 0 0 0
NO1
7.9
7.9
8.10 8.20 7.86 363,200 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
17.7
17.7
17.66 17.66 17.66 100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.3
5.3
5.10 5.30 5.10 570,400 0 0 0
NS2
6.9
6.9
6.95 6.95 6.95 100 0 0 0
NSC
75.1
75.1
73.69 75.05 73.69 5,500 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 28,800 0 0 0
NSL
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NT2
24.4
24.4
24.85 24.85 24.40 1,063,500 0 0 0
NTC
207
207
203.70 207.80 203.70 35,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
57.3
57.3
57.32 57.32 57.32 600 0 0 0
NTL
19.1
19.1
18.58 19.39 18.25 988,100 0 0 0
NTP
38.2
38.2
38.43 38.43 37.71 46,700 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 2,000 0 0 0
NUE
9.6
9.6
9.63 9.63 9.63 100 0 0 0
NVB
10.6
10.6
10.60 10.70 10.60 339,200 0 0 0
NVL
17.5
17.5
17.45 17.75 17.30 37,560,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
7.71 8.15 7.71 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
13.5
13.5
14 14.10 13 27,600 0 0 0
OCB
12.4
12.4
12.54 12.54 12.29 1,556,900 0 0 0
OCH
6.8
6.8
6.70 6.80 6.70 25,500 0 0 0
ODE
44.6
44.6
44.90 44.90 44.50 26,900 0 0 0
OGC
6.6
6.6
6.60 6.65 6.31 361,600 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 692,500 0 0 0
ONE
6.7
6.7
6.10 6.70 6.10 184,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
21.64 22.11 21.64 6,700 0 0 0
ORS
15.6
15.6
15.58 15.71 15.36 2,599,600 0 0 0
PAC
30.4
30.4
31 31.40 30.40 9,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.4
24.4
24.34 24.38 23.85 1,839,800 0 0 0
PAP
22.2
22.2
22 22.20 22 1,100 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 64,841 0 0 0
PAT
99.0
99.0
100.46 100.46 98.98 15,229 0 0 0
PBC
7.1
7.1
7.10 7.10 7 45,300 0 0 0
PBP
11.6
11.6
11.70 11.70 11.60 1,400 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
PC1
28.3
28.3
28.45 28.50 28 3,962,100 0 0 0
PCE
17.9
17.9
18.42 18.42 17.86 1,500 0 0 0
PCF
5.4
5.4
5.30 5.50 5.30 6,100 0 0 0
PCG
6.9
6.9
6.50 6.90 6.30 12,300 0 0 0
PCH
9.1
9.1
9.45 9.45 8.64 133,061 0 0 0
PCM
13
13
12.90 12.90 12.90 96 0 0 0
PCT
9.6
9.6
9 9.60 9 3,100 0 0 0
PDB
9.4
9.4
9.14 9.43 9.14 4,700 0 0 0
PDC
5.6
5.6
5.50 5.60 5.50 1,200 0 0 0
PDN
111.3
111.3
114.76 115.74 111.32 2,600 0 0 0
PDR
29.7
29.7
28.68 29.99 28.46 15,555,900 0 0 0
PDV
9.3
9.3
9.23 9.32 9.23 7,200 0 0 0
PEG
5
5
5 5 5 607 0 0 0
PEN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PEQ
38.1
38.1
38.10 38.10 38.10 0 0 0 0
PET
28.6
28.6
29 29 28.30 426,300 0 0 0
PFL
2.9
2.9
2.80 2.90 2.80 310,300 0 0 0
PGB
19
19
19.20 19.30 19 21,167 0 0 0
PGC
13.8
13.8
13.80 13.80 13.56 28,600 0 0 0
PGD
35.4
35.4
36.18 36.18 35.37 300 0 0 0
PGI
23.8
23.8
23.81 23.81 23.81 300 0 0 0
PGN
6.6
6.6
6.80 6.80 6.60 5,700 0 0 0
PGS
26.6
26.6
26.59 26.59 26.59 0 0 0 0
PGT
3.9
3.9
3.90 4 3.90 16,600 0 0 0
PGV
21.7
21.7
21.60 21.70 21.55 8,000 0 0 0
PHC
6.5
6.5
6.51 6.53 6.47 128,000 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PHN
54.6
54.6
54.60 54.60 54.60 0 0 0 0
PHP
22.1
22.1
22.63 22.63 22.13 2,400 0 0 0
PHR
63.5
63.5
63.50 64 62.90 685,200 0 0 0
PHS
14.5
14.5
14.48 14.48 14.48 9 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.2
16.2
16.30 16.30 16.10 11,500 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PIT
6.7
6.7
6.69 6.69 6.50 4,200 0 0 0
PIV
3.5
3.5
4.20 4.20 3.30 514,800 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
21.3
21.3
21.32 21.32 21.32 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 600 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 500 0 0 0
PLC
33.1
33.1
32.88 33.36 32.30 289,300 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.11 5.20 5.10 109,500 0 0 0
PLX
36.0
36.0
35.85 36.38 35.75 682,100 0 0 0
PMB
9.4
9.4
9.17 9.36 9.17 9,900 0 0 0
PMC
76.8
76.8
76.33 76.80 76.33 2,800 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.9
12.9
12.92 12.92 12.92 800 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 100 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
8.8
8.8
8.79 8.80 8.79 1,800 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PNJ
98.9
98.9
99 99.40 97.60 1,089,500 0 0 0
PNP
18.1
18.1
18.05 18.05 18.05 0 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
12.7
12.7
12.80 12.80 12.70 1,000 0 0 0
POT
18.3
18.3
18.30 18.30 18.30 500 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 100 0 0 0
POW
11.4
11.4
11.40 11.45 11.35 5,405,700 0 0 0
PPC
13.6
13.6
13.70 13.70 13.55 157,900 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.9
25.9
25.79 26.08 25.79 24,300 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 200 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.4
24.4
24.37 24.37 24.37 1,800 0 0 0
PRE
17.8
17.8
17.76 17.76 17.76 0 0 0 0
PRT
11.4
11.4
11.40 11.40 11.20 12,100 0 0 0
PSB
5.9
5.9
5.60 5.90 5.40 3,500 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13.8
13.8
13.90 13.90 13.80 15,800 0 0 0
PSE
10.3
10.3
10.30 10.30 10.20 14,800 0 0 0
PSH
7.6
7.6
7.56 7.68 7.55 450,300 0 0 0
PSI
9
9
9.30 9.30 9 245,900 0 0 0
PSL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
8.9
8.9
8.90 8.90 8.90 3,600 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 9,600 0 0 0
PTB
63.2
63.2
64.89 64.89 62.72 368,700 0 0 0
PTC
6.1
6.1
6.14 6.14 5.95 5,600 0 0 0
PTD
6.2
6.2
6.21 6.21 6.21 800 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 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
36
35.50 36.70 35.50 2,700 0 0 0
PTL
4.0
4.0
4.07 4.07 4 151,800 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.8
7.8
7.60 7.80 7.60 1,700 0 0 0
PTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTV
4.7
4.7
4.60 4.80 4.60 36,900 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3 3 2.90 78,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
24.9
24.9
24.10 25.30 24.10 486,300 0 0 0
PVC
15
15
15 15.20 14.60 2,685,100 0 0 0
PVD
32.9
32.9
32.40 33.20 32.30 6,560,400 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 56,200 0 0 0
PVI
46.5
46.5
46.85 46.85 45.72 50,300 0 0 0
PVM
14.5
14.5
14.80 14.80 14.40 7,300 0 0 0
PVO
5.5
5.5
5.50 5.50 5.40 7,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
40.7
40.7
39.30 41.20 39.30 15,236,200 0 0 0
PVT
25.9
25.9
25.95 26.32 25.64 3,179,900 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 13,200 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3.1
3.1
3.10 3.20 3 142,200 0 0 0
PXL
13
13
13.20 13.30 12.90 170,500 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.8
4.8
4.50 4.90 4.50 1,298,900 0 0 0
PXT
4.5
4.5
4.20 4.50 4.20 182,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
13
13
12.50 13 12.20 969,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
29
29
30 30 29 1,900 0 0 0
QNC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
QNP
31.9
31.9
32.06 32.40 31.92 6,400 0 0 0
QNS
46.2
46.2
46.70 46.79 45.95 371,400 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 300 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
23.06 23.15 23.06 600 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
16.1
16.1
15.90 16.10 15.90 412,400 0 0 0
RAL
121.5
121.5
121.55 123.00 120.10 2,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
11.8
11.8
11.80 11.80 11.80 800 0 0 0
RDP
6.5
6.5
6.53 6.60 6.30 428,500 0 0 0
REE
54.2
54.2
54.60 54.94 53.57 1,104,800 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 1,500 0 0 0
RTB
21.9
21.9
21.90 21.90 21.90 0 0 0 0
S4A
37.6
37.6
37.63 37.63 37.63 1,400 0 0 0
S55
47.2
47.2
47.20 47.20 47.20 0 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
10.3
10.3
9 10.30 9 1,400 0 0 0
S99
12.5
12.5
12.38 12.76 12.38 514,200 0 0 0
SAB
54.9
54.9
54.84 55.23 54.74 600,200 0 0 0
SAC
10.2
10.2
9.90 10.20 9.90 5,300 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.6
6.6
6.65 6.66 6.55 390,100 0 0 0
SAS
24.7
24.7
24.58 24.77 24.01 4,500 0 0 0
SAV
13.3
13.3
13.39 13.39 13.10 38,500 0 0 0
SBA
30.0
30.0
30.09 30.09 29.08 1,500 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
SBD
8
8
8 8 8 5,000 0 0 0
SBG
16.1
16.1
15.95 16.05 15.90 137,600 0 0 0
SBH
63
63
63.40 63.40 63 3,401 0 0 0
SBL
6.8
6.8
6.84 6.84 6.84 100 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
10.2
10.2
10.17 10.17 10.17 126 0 0 0
SBS
7.9
7.9
8 8 7.70 1,829,000 0 0 0
SBT
12.5
12.5
12.40 12.50 12.30 2,176,800 0 0 0
SBV
11
11
11 11 11 1,500 0 0 0
SC5
18.9
18.9
18.86 18.86 18.86 900 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 800 0 0 0
SCG
66.1
66.1
66.30 66.50 66 53,200 0 0 0
SCI
14.1
14.1
13.60 14.40 13.60 92,400 0 0 0
SCJ
4.1
4.1
4.20 4.20 4 55,900 0 0 0
SCL
33.7
33.7
31.80 33.70 31.80 117,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.8
7.8
7.58 7.88 7.58 5,338,000 0 0 0
SCS
72.8
72.8
73.54 73.64 72.67 64,500 0 0 0
SCY
15.0
15.0
15.01 15.11 14.91 1,400 0 0 0
SD2
4.3
4.3
4.40 4.40 4.30 4,400 0 0 0
SD3
6.8
6.8
6.50 6.80 6.50 200 0 0 0
SD5
7.7
7.7
7.70 7.80 7.60 48,200 0 0 0
SD6
3.9
3.9
3.70 3.90 3.70 26,500 0 0 0
SD7
4.1
4.1
4.10 4.10 4.10 900 0 0 0
SD9
9.1
9.1
9 9.10 8.90 11,000 0 0 0
SDA
6.7
6.7
6.10 6.70 6.10 442,700 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.2
2.2
2.30 2.30 2.10 44,700 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
23.5
23.5
23.50 23.50 23.50 102 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 3,500 0 0 0
SEB
50.6
50.6
50.43 50.62 50.33 3,900 0 0 0
SED
18.4
18.4
18.36 19.02 18.36 9,500 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22
22
22 22 22 200 0 0 0
SFG
13.3
13.3
13.50 13.50 13.11 35,900 0 0 0
SFI
33.5
33.5
33.53 34.01 33.53 2,000 0 0 0
SFN
16.3
16.3
19.15 19.15 16.28 500 0 0 0
SGB
13.2
13.2
12.91 13.18 12.91 21,967 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGN
72.9
72.9
72.77 72.96 72.19 35,100 0 0 0
SGP
20.4
20.4
20.30 20.40 19.90 48,900 0 0 0
SGR
22.7
22.7
21.30 22.65 21.30 138,600 0 0 0
SGT
12.9
12.9
12.35 13.15 12.35 105,700 0 0 0
SHA
4.7
4.7
4.69 4.69 4.62 12,600 0 0 0
SHB
11.0
11.0
10.97 11.01 10.87 13,432,900 0 0 0
SHC
12.1
12.1
11.10 12.10 11.10 1,100 0 0 0
SHE
8.9
8.9
9.10 9.10 8.80 4,400 0 0 0
SHI
14.9
14.9
14.75 14.90 14.75 653,900 0 0 0
SHN
7
7
6.70 7 6.70 300 0 0 0
SHP
33.4
33.4
33.80 33.80 33 8,600 0 0 0
SHS
20.3
20.3
20.10 20.50 19.70 23,812,400 0 0 0
SID
13.4
13.4
12.60 13.90 12.60 4,300 0 0 0
SIG
5.8
5.8
5.90 5.90 5.30 6,300 0 0 0
SIV
34.6
34.6
35.54 35.54 34.58 7,200 0 0 0
SJ1
11.4
11.4
10.77 11.44 10.58 600 0 0 0
SJD
15.1
15.1
15.05 15.10 15 62,500 0 0 0
SJE
20.8
20.8
21.10 21.10 20.60 22,400 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 12.90 100 0 0 0
SJM
7.1
7.1
7 7.50 6.80 8,300 0 0 0
SJS
71.5
71.5
73 73.20 71.50 32,700 0 0 0
SKG
14.9
14.9
14.01 14.89 13.92 2,585,400 0 0 0
SKH
29.4
29.4
29.20 29.40 29.10 9,900 0 0 0
SKN
7.4
7.4
7.38 7.38 7.38 300 0 0 0
SKV
44.2
44.2
44.24 44.34 44.15 6,000 0 0 0
SLS
163
163
166.90 168 161.20 20,600 0 0 0
SMA
9.7
9.7
9.80 9.80 9.08 4,100 0 0 0
SMB
34.2
34.2
34.22 34.22 34.04 6,700 0 0 0
SMC
11.6
11.6
11.80 12 11.45 1,637,500 0 0 0
SMN
12
12
12 12 12 100 0 0 0
SMT
5.2
5.2
5.20 5.30 5.10 29,400 0 0 0
SNZ
34.2
34.2
34.20 38.60 34 14,600 0 0 0
SP2
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3
3
3.10 3.10 3 16,700 0 0 0
SPM
12
12
11.30 12.05 11.30 2,400 0 0 0
SPV
15.6
15.6
15.58 15.58 15.58 100 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 200,400 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 2,100 0 0 0
SRC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SRF
9.8
9.8
10.10 10.10 9.60 39,700 0 0 0
SRT
6
6
6.10 6.10 6 800 0 0 0
SSB
19.5
19.5
19.53 19.57 19.26 1,403,100 0 0 0
SSC
31.2
31.2
31.24 31.24 31.24 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
10.07 11.82 10.07 200 0 0 0
SSH
65.7
65.7
66.10 66.10 65.70 52,300 0 0 0
SSI
38.8
38.8
38.50 39.20 37.85 31,091,500 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.4
10.4
10.50 10.50 10.35 492,500 0 0 0
STB
31.4
31.4
31.50 31.70 31.05 24,131,300 0 0 0
STC
17.1
17.1
16.80 17.30 16.80 1,000 0 0 0
STG
48.6
48.6
48.60 48.60 48.60 0 0 0 0
STH
10.8
10.8
10.50 10.80 10 9,200 0 0 0
STK
34.0
34.0
33.90 34 33.35 17,700 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
27.8
27.8
26.88 27.76 26.88 300 0 0 0
SVD
3.3
3.3
3.69 3.69 3.23 287,000 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 100 0 0 0
SVN
3.9
3.9
3.70 3.90 3.70 3,500 0 0 0
SVT
10.1
10.1
10.19 10.19 9.88 21,500 0 0 0
SWC
26.2
26.2
26.30 26.40 26 5,500 0 0 0
SZB
39.6
39.6
38.35 39.58 38.35 400 0 0 0
SZC
42.6
42.6
42.89 43.23 42.50 1,057,400 0 0 0
SZE
11.9
11.9
11.90 12 11.90 6,802 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 2,000 0 0 0
SZL
42
42
41.20 42 41.20 8,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
8
8
8 8 8 100 0 0 0
TA9
16.4
16.4
16.90 17.10 15.90 304,400 0 0 0
TAL
20.1
20.1
20.36 20.36 20.08 42,600 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 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.34 37.34 37.15 1,100 0 0 0
TBD
62.4
62.4
62.40 62.40 62.40 100 0 0 0
TBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 500 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
10.1
10.1
10.69 10.69 10.11 425,900 0 0 0
TCB
23.0
23.0
23.06 23.13 22.72 8,561,000 0 0 0
TCD
6.6
6.6
6.64 6.64 6.56 1,589,500 0 0 0
TCH
16.0
16.0
15.55 16.10 15.55 11,830,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
36.14 36.14 35.86 14,100 0 0 0
TCM
40.6
40.6
41.23 41.23 40.55 500,100 0 0 0
TCO
10.2
10.2
10.60 10.60 10.20 12,800 0 0 0
TCR
3.9
3.9
3.59 3.87 3.59 900 0 0 0
TCT
26
26
26.10 26.10 26 2,100 0 0 0
TCW
28.0
28.0
28.20 28.38 27.92 7,600 0 0 0
TDB
37.7
37.7
37.47 37.66 37.47 4,000 0 0 0
TDC
9.2
9.2
9.20 9.24 9.14 228,800 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.9
3.9
3.84 3.86 3.83 34,800 0 0 0
TDH
4.1
4.1
4.09 4.09 3.99 237,900 0 0 0
TDM
45.8
45.8
45.20 45.80 44 5,900 0 0 0
TDN
11.8
11.8
12.09 12.09 11.66 187,000 0 0 0
TDP
30.9
30.9
31.09 31.27 30.64 40,300 0 0 0
TDS
14.2
14.2
16.78 16.78 14.16 17,702 0 0 0
TDT
7.1
7.1
7.10 7.10 7 35,900 0 0 0
TDW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
TED
40.1
40.1
40.12 40.12 40.12 100 0 0 0
TEG
8.9
8.9
8.78 8.98 8.60 85,200 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.3
10.3
10.20 10.30 10.20 10,100 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
4.9
4.9
4.90 4.90 4.90 0 0 0 0
THB
12.4
12.4
12.40 12.40 12.40 500 0 0 0
THD
35
35
35.20 35.20 34.90 3,940 0 0 0
THG
36.2
36.2
36.14 36.23 36.01 24,200 0 0 0
THM
10.7
10.7
10.91 10.91 10.73 1,300 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.4
8.4
8.50 8.50 8.40 300 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.4
12.4
12.59 12.59 12.41 61,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.2
9.2
9.20 9.20 9.20 3,000 0 0 0
TID
24.8
24.8
24.75 24.84 24.75 18,700 0 0 0
TIE
5.2
5.2
5.70 5.70 5.20 5,200 0 0 0
TIG
13.4
13.4
13.60 13.70 13.40 2,082,000 0 0 0
TIN
10.6
10.6
10.52 10.62 10.52 3,110 0 0 0
TIP
25.9
25.9
25.98 26.18 25.59 792,500 0 0 0
TIS
4.3
4.3
4.20 4.30 4.10 38,000 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
13.6
13.6
15.91 16.01 13.64 18,900 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.2
7.2
7.20 7.30 7.10 173,113 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TLD
5.3
5.3
5.34 5.34 5.20 36,300 0 0 0
TLG
48.3
48.3
49.11 49.11 48.32 99,700 0 0 0
TLH
8.6
8.6
8.74 8.74 8.50 1,039,300 0 0 0
TLI
5.7
5.7
5.60 5.60 5.60 2 0 0 0
TLP
6.9
6.9
6.80 7.60 6.80 4,300 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
69.8
69.8
69.17 70.14 68.87 41,500 0 0 0
TMC
9.0
9.0
8.99 8.99 8.99 0 0 0 0
TMP
71.8
71.8
71.80 71.80 71.70 1,600 0 0 0
TMS
55.4
55.4
51.78 57.42 51.78 40,600 0 0 0
TMT
12.5
12.5
12.05 12.45 12 3,000 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 400 0 0 0
TN1
12.2
12.2
12.24 12.41 12.15 1,100 0 0 0
TNA
5.7
5.7
5.79 5.80 5.52 82,600 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
20.3
20.3
20.16 20.43 20.07 1,596,200 0 0 0
TNH
21.4
21.4
21.12 21.54 21.12 440,700 0 0 0
TNI
2.8
2.8
2.77 2.80 2.77 153,000 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.8
5.8
5.85 6.05 5.77 343,200 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
46.9
46.9
47.11 47.11 46.63 12,302 0 0 0
TOT
16.8
16.8
15.73 16.76 15.21 4,300 0 0 0
TOW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TPB
18.2
18.2
18.49 18.54 18.15 10,017,500 0 0 0
TPC
5.5
5.5
5.52 5.53 5.52 500 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
TRA
80.5
80.5
81.75 81.75 80.48 500 0 0 0
TRC
38.5
38.5
38.95 38.95 38.40 12,100 0 0 0
TRS
29.7
29.7
29.66 29.66 29.66 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.9
4.9
4.90 5 4.80 13,400 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
54.2
54.2
54.42 54.42 52.44 34,500 0 0 0
TSC
3.6
3.6
3.58 3.61 3.58 658,300 0 0 0
TSD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TSG
13.4
13.4
17.51 17.51 13.44 400 0 0 0
TSJ
29.4
29.4
29.40 29.40 29.40 200 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.2
8.2
8.20 8.29 8.18 323,100 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
68.0
68.0
75.66 75.66 67.99 600 0 0 0
TTE
10.2
10.2
10.15 10.15 10.15 0 0 0 0
TTF
4.4
4.4
4.38 4.44 4.38 4,335,700 0 0 0
TTG
9
9
9.80 9.80 9 15,700 0 0 0
TTH
4.8
4.8
4.70 4.80 4.70 745,500 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 800 0 0 0
TTN
9.2
9.2
9.20 9.39 9.01 77,600 0 0 0
TTP
54.5
54.5
54.48 54.48 54.48 500 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.3
35.3
34.90 35.30 34.90 4,100 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.3
21.3
21.34 21.34 20.85 6,800 0 0 0
TV2
43.4
43.4
43.65 43.95 43 511,800 0 0 0
TV3
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TV4
13.8
13.8
13.70 13.80 13.70 7,000 0 0 0
TV6
6.1
6.1
7.20 7.20 5.90 40,100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TVB
8.6
8.6
8.67 8.70 8.45 539,400 0 0 0
TVC
9.4
9.4
9.40 9.50 9.20 665,300 0 0 0
TVD
13.7
13.7
14.04 14.04 13.39 189,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.30 6.30 6.10 202,100 0 0 0
TVS
22.5
22.5
22.64 22.64 22.23 43,700 0 0 0
TVT
16.2
16.2
16.34 16.34 16.15 6,900 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4.1
4.1
4 4.10 4 23,400 0 0 0
TYA
9.8
9.8
9.86 9.86 9.75 2,600 0 0 0
UCT
5.5
5.5
4.60 5.50 4.60 4,300 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.80 2,400 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
40.5
40.5
40.40 40.45 40.40 3,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.5
9.5
9.50 9.90 9.30 58,400 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
17.35 18.22 17.35 300 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
7.5
7.5
7.50 7.70 7.30 5,300 0 0 0
VAB
8.1
8.1
8.20 8.20 8.10 119,580 0 0 0
VAF
13.7
13.7
13.74 13.74 13.74 100 0 0 0
VAV
40.0
40.0
39.81 40.01 38.94 5,200 0 0 0
VBB
10
10
10.10 10.10 10 700 0 0 0
VBC
18.1
18.1
18.09 18.09 18.09 200 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 8.50 400 0 0 0
VC2
11.1
11.1
11.20 11.30 10.90 358,300 0 0 0
VC3
26.6
26.6
26.52 26.61 25.98 651,700 0 0 0
VC6
12.1
12.1
12.08 12.08 12.08 2,200 0 0 0
VC7
14.1
14.1
13.80 14.20 13.60 726,700 0 0 0
VC9
4.9
4.9
4.80 5 4.70 11,000 0 0 0
VCA
9.4
9.4
9.34 9.35 9.34 5,500 0 0 0
VCB
95.2
95.2
94.90 96 94.70 1,221,000 0 0 0
VCC
10.6
10.6
10.64 10.84 10.64 3,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
227.8
227.8
235.10 240 227 1,600 0 0 0
VCG
22.9
22.9
22.81 23.17 22.68 6,896,100 0 0 0
VCI
40.9
40.9
40.71 41.48 40.10 8,169,600 0 0 0
VCM
12.8
12.8
12.80 12.80 11.70 800 0 0 0
VCP
20.8
20.8
20.80 20.80 20.80 101 0 0 0
VCR
23.9
23.9
23.10 24 23 28,200 0 0 0
VCS
69.3
69.3
70.28 70.38 68.33 95,800 0 0 0
VCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCW
32
32
30.10 32 30.10 200 0 0 0
VCX
4.3
4.3
4.20 4.30 4.20 3,901 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VDP
32.5
32.5
32.50 32.58 32.50 2,200 0 0 0
VDS
20.2
20.2
20.27 20.27 19.64 1,378,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
VE9
2.2
2.2
2.20 2.30 2.20 64,500 0 0 0
VEA
37.5
37.5
37 37.70 37 196,200 0 0 0
VEC
8.7
8.7
8.90 8.90 8.60 1,800 0 0 0
VEF
207
207
211.30 211.30 206.50 20,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.6
29.6
29.60 29.60 29.60 100 0 0 0
VFC
61.8
61.8
61.77 61.77 61.77 1,030 0 0 0
VFG
57.5
57.5
57.88 57.88 57.30 13,600 0 0 0
VFR
13
13
12.60 13.40 12.30 6,500 0 0 0
VGC
58.7
58.7
58.40 59.40 58.20 1,114,000 0 0 0
VGG
34.1
34.1
34.94 34.94 34.09 5,800 0 0 0
VGI
45
45
43.60 45.80 43.50 2,124,571 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
25.6
25.6
24.86 25.64 24.37 9,400 0 0 0
VGR
55.8
55.8
54.87 56.01 54.87 73,000 0 0 0
VGS
25.7
25.7
25.43 25.71 25.14 902,900 0 0 0
VGT
12.2
12.2
12.17 12.37 12.07 179,300 0 0 0
VHC
77
77
78.50 78.50 76.80 667,000 0 0 0
VHD
12.5
12.5
12.70 12.70 12.50 900 0 0 0
VHE
3.1
3.1
3.10 3.20 3 220,300 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHG
2.7
2.7
2.60 2.70 2.60 560,800 0 0 0
VHH
3.8
3.8
3.70 3.80 3.70 311 0 0 0
VHL
12.6
12.6
12.60 12.60 12.60 200 0 0 0
VHM
42.9
42.9
42.90 43.15 42.65 7,517,900 0 0 0
VIB
20.2
20.2
20.25 20.42 19.88 5,853,200 0 0 0
VIC
47.9
47.9
47.65 48.10 47.35 4,451,800 0 0 0
VID
5.4
5.4
5.31 5.39 5.27 29,200 0 0 0
VIE
5.9
5.9
5.50 5.90 5.50 1,400 0 0 0
VIF
16.2
16.2
16.10 16.20 16.10 200 0 0 0
VIG
8.6
8.6
8.60 8.70 8.30 886,600 0 0 0
VIH
11.2
11.2
11.23 11.23 11.23 824 0 0 0
VIM
22.2
22.2
22.21 22.21 22.21 1,600 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 110 0 0 0
VIP
10.6
10.6
10.55 10.55 10.46 146,800 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 300 0 0 0
VIX
17.2
17.2
17.16 17.45 16.86 31,818,500 0 0 0
VJC
102.7
102.7
103.10 103.10 102 719,100 0 0 0
VLA
20
20
20 20 20 300 0 0 0
VLB
33.4
33.4
33.41 33.51 33.31 55,800 0 0 0
VLC
16.7
16.7
16.80 16.90 16.70 164,900 0 0 0
VLG
5.4
5.4
5.50 5.50 5.40 16,000 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
7.55 7.55 7.55 500 0 0 0
VMD
17.1
17.1
17.05 17.50 17.05 3,700 0 0 0
VMG
3.2
3.2
3 3.30 3 1,200 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
12.35 12.53 12.35 8,900 0 0 0
VNB
13.8
13.8
13.90 13.90 13.40 432,500 0 0 0
VNC
34.8
34.8
39.18 39.18 34.85 8,000 0 0 0
VND
19.5
19.5
19.50 19.79 19.28 28,701,400 0 0 0
VNE
6.2
6.2
6.28 6.28 6.16 56,900 0 0 0
VNF
8.4
8.4
8.36 8.46 8.36 2,800 0 0 0
VNG
8.9
8.9
9.10 9.27 8.90 3,900 0 0 0
VNH
2.9
2.9
2.80 2.90 2.80 141,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.59 13.73 13.54 14,100 0 0 0
VNM
67
67
67.60 67.70 67 4,988,000 0 0 0
VNP
12.4
12.4
12.40 12.40 12.40 1,900 0 0 0
VNR
23.6
23.6
23.65 23.65 23.45 17,900 0 0 0
VNS
11.4
11.4
11.47 11.47 11.42 4,000 0 0 0
VNT
55
55
52 55 47.10 11,600 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
520
520
511.20 520 511.20 2,600 0 0 0
VOC
18.9
18.9
18.99 19.08 18.71 32,400 0 0 0
VOS
11.9
11.9
11.80 12.05 11.80 1,315,900 0 0 0
VPB
18.7
18.7
18.61 18.75 18.47 11,686,300 0 0 0
VPD
25.8
25.8
25.53 25.91 25.53 39,500 0 0 0
VPG
15.8
15.8
15.90 15.90 15.67 684,000 0 0 0
VPH
8.1
8.1
8.30 8.30 8.02 260,700 0 0 0
VPI
48.5
48.5
48.67 48.75 48.33 985,100 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.1
9.1
8.64 9.15 8.64 1,300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.88 13.88 13.88 0 0 0 0
VRC
12.1
12.1
12 12.50 11.65 104,000 0 0 0
VRE
25.7
25.7
25.90 26.10 25.65 5,885,800 0 0 0
VRG
34.0
34.0
33.49 34.15 33.49 19,800 0 0 0
VSA
21.3
21.3
21.05 21.32 21.05 5,500 0 0 0
VSC
21.4
21.4
21.58 21.72 21.07 5,220,700 0 0 0
VSE
6.2
6.2
6.20 6.30 6.20 1,700 0 0 0
VSF
33.5
33.5
33.50 33.50 33.50 1,600 0 0 0
VSH
49
49
49 49 48.70 12,300 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 3,000 0 0 0
VSM
17.1
17.1
17.08 17.08 17.08 0 0 0 0
VSN
19.7
19.7
19.61 19.61 19.61 11 0 0 0
VTA
3.8
3.8
3.60 3.80 3.60 6,100 0 0 0
VTB
10.5
10.5
10.10 10.50 10.10 400 0 0 0
VTC
9.5
9.5
9.60 9.80 9.50 1,800 0 0 0
VTD
8.1
8.1
7.90 8.20 7.90 136,700 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 1 0 0 0
VTH
8.2
8.2
8.30 8.30 8.20 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
VTK
50.7
50.7
50.57 50.96 49.88 20,207 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.24 10.43 10.24 320,200 0 0 0
VTP
92
92
87.80 92 86.80 2,072,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.1
27.1
25 27.30 25 209,600 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.6
6.6
6.80 6.80 6.30 174,900 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.41 7.41 250,437 0 0 0
VUA
19.5
19.5
20.10 20.30 19.50 4,100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
10.2
10.2
9.80 10.17 9.80 3,800 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
197.5
197.5
197.48 197.48 197.48 100 0 0 0
WSB
48.0
48.0
48.41 48.88 48.03 2,700 0 0 0
WSS
6.2
6.2
6.20 6.30 6.10 114,700 0 0 0
WTC
12.9
12.9
12.90 13 12.50 17,000 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
XLV
8.3
8.3
8.28 8.28 8.28 100 0 0 0
XMC
7.5
7.5
7.50 7.50 7.30 9,900 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
7.4
7.4
8.30 8.30 6.90 15,930 0 0 0
YBM
8.9
8.9
8.88 8.90 8.88 6,000 0 0 0
YEG
10.5
10.5
10.45 10.55 10.30 1,051,600 0 0 0
YTC
33.9
33.9
33.85 33.85 33.85 100 0 0 0
^BB
266.5
266.5
266.31 269.75 264.39 817,780 0 0 0
^BDS
965.4
965.4
962.76 974.36 955.75 7,778,258 0 0 0
^BH
1,154.9
1,154.9
1,163.30 1,169.69 1,147.95 164,425 0 0 0
^BL
2,622.4
2,622.4
2,618.90 2,672.78 2,592.34 8,823,024 0 0 0
^CAOSU
293.7
293.7
295.49 297.69 291.11 804,460 0 0 0
^CBTS
2,064.9
2,064.9
2,084.65 2,094.93 2,050.20 999,857 0 0 0
^CK
1,617.0
1,617.0
1,613.12 1,635.09 1,582.90 16,893,711 0 0 0
^CNTT
4,875.8
4,875.8
4,876.37 4,918.53 4,812.58 1,734,542 0 0 0
^CSSK
2,050.0
2,050.0
2,055.74 2,062.18 2,023.83 116,665 0 0 0
^DAUKHI
674.0
674.0
670.21 677.80 666.07 2,705,171 0 0 0
^DNP
740.2
740.2
746.49 750.73 733.97 2,443,675 0 0 0
^DUOCPHAM
3,959.9
3,959.9
4,016.57 4,026 3,931.02 1,269,042 0 0 0
^DVLTAUGT
113.0
113.0
112.45 114.21 111.07 35,671 0 0 0
^DVTVHT
880.2
880.2
883.39 898.53 869.61 387,521 0 0 0
^GELEX
1,242.8
1,242.8
1,239.94 1,256.73 1,226.84 9,229,371 0 0 0
^GIAODUC
1,000.2
1,000.2
1,005.94 1,011.46 980.43 168,556 0 0 0
^HASTC
242.7
242.7
242.58 243.20 240.84 93,501,600 0 0 0
^HK
762.1
762.1
757.63 765.18 748.68 949,789 0 0 0
^KK
786.5
786.5
769.64 795.69 767.67 9,126,942 0 0 0
^LARGECAP
2,160.3
2,160.3
2,161.48 2,180.24 2,137.49 5,238,570 0 0 0
^LOUIS
442.0
442.0
446.07 450.65 437.49 167,828 0 0 0
^MIDCAP
870.8
870.8
866.07 879.81 856.54 7,454,420 0 0 0
^NANGLUONG
1,089.6
1,089.6
1,082.57 1,095.55 1,077 1,494,190 0 0 0
^NH
1,754.3
1,754.3
1,761.75 1,771.60 1,739.67 6,432,123 0 0 0
^NHUA
1,125.0
1,125.0
1,120.70 1,134.29 1,108.25 450,574 0 0 0
^NLN
93.2
93.2
94.33 95.01 92.35 6,224,695 0 0 0
^PHANBON
3,298.4
3,298.4
3,363.32 3,371.45 3,281.86 2,769,404 0 0 0
^SMALLCAP
881.4
881.4
878.99 886.75 868.51 1,680,159 0 0 0
^SPCS
778.2
778.2
782.52 788.98 773.14 641,484 0 0 0
^SXHGD
712.4
712.4
718.34 720.87 705.80 840,422 0 0 0
^SXNHC
2,102.6
2,102.6
2,122.28 2,133.93 2,085.44 3,070,406 0 0 0
^SXPT
1,494.1
1,494.1
1,501.33 1,507.03 1,476.84 808,744 0 0 0
^SXTBMM
195.3
195.3
195.46 196.35 193.34 172,863 0 0 0
^TBD
1,272.7
1,272.7
1,265.05 1,285.23 1,256.63 10,397,111 0 0 0
^TCK
173.6
173.6
174.52 175.80 167.61 532,212 0 0 0
^THEP
2,822.6
2,822.6
2,835.81 2,845.69 2,804.81 19,041,016 0 0 0
^TI
919.6
919.6
917.99 923.06 912.02 1,081,657 0 0 0
^TPDU
1,946.5
1,946.5
1,960.43 1,969.96 1,935.95 4,425,647 0 0 0
^UPCOM
91.3
91.3
91.57 91.63 91.21 32,505,522 0 0 0
^VLXD
3,527.3
3,527.3
3,545.08 3,557.36 3,504.22 17,659,402 0 0 0
^VN30
1,292.6
1,292.6
1,294.02 1,298.59 1,284.20 227,979,100 0 0 0
^VNINDEX
1,281.5
1,281.5
1,282.84 1,286.80 1,274.09 899,388,445 0 0 0
^VTKB
653.9
653.9
647.51 660.41 641.10 2,056,560 0 0 0
^XD
1,018.8
1,018.8
1,021.39 1,030.32 1,009.86 2,772,217 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |