DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/04/2024

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 03/04/2024

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 24 0 0 0
AAA
11.3
11.3
11.20 11.60 11.15 8,540,900 0 0 0
AAH
8.9
8.9
8.70 9 7.80 762,560 0 0 0
AAM
9.4
9.4
9.20 9.35 9.06 1,700 0 0 0
AAS
9.3
9.3
9.30 9.50 9.20 1,209,826 0 0 0
AAT
5.2
5.2
5.27 5.27 5.20 157,600 0 0 0
AAV
3.8
3.8
3.80 3.90 3.70 672,597 0 0 0
ABB
8
8
7.90 8 7.90 1,327,146 0 0 0
ABC
12.5
12.5
12.65 12.65 12.36 4,300 0 0 0
ABI
24.0
24.0
23.88 24.08 23.88 38,600 0 0 0
ABR
11.3
11.3
11.29 11.29 11.29 0 0 0 0
ABS
5.8
5.8
5.64 5.90 5.62 1,337,400 0 0 0
ABT
34
34
33.70 34 33.50 8,700 0 0 0
ABW
10.7
10.7
10.90 10.90 10.70 180,410 0 0 0
ACB
23.5
23.5
23.69 23.86 23.44 10,199,400 0 0 0
ACC
14.5
14.5
14.50 14.60 14.40 71,900 0 0 0
ACE
34.8
34.8
34.82 34.82 34.82 6,000 0 0 0
ACL
13
13
13 13.10 12.90 15,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ACV
84.1
84.1
84 84.70 83.50 437,900 0 0 0
ADC
19
19
18 19 18 300 0 0 0
ADG
19
19
19 19 19 100 0 0 0
ADS
12.7
12.7
12.96 13.05 12.69 703,200 0 0 0
AFX
9.1
9.1
9 9.30 9 148,700 0 0 0
AG1
9.6
9.6
10.92 10.92 9.55 400 0 0 0
AGG
18.4
18.4
18.88 19.04 18.40 906,000 0 0 0
AGM
6.2
6.2
5.81 6.22 5.81 1,093,700 0 0 0
AGP
38.3
38.3
39.38 39.38 33.30 31,300 0 0 0
AGR
21.8
21.8
22.70 23 21.70 3,389,800 0 0 0
AIC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
ALT
14.1
14.1
13.20 14.10 13.20 400 0 0 0
ALV
5.7
5.7
5.70 5.70 5.70 127,810 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
8.1
8.1
7.80 8.10 7.50 13,300 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 10.69 10.11 51,300 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 894,300 0 0 0
ANT
9.7
9.7
9.70 10.10 9.50 53,511 0 0 0
ANV
34.8
34.8
34.65 35.30 34.50 4,142,800 0 0 0
APF
50.2
50.2
50.18 50.18 50.10 6,800 0 0 0
APG
15.5
15.5
15.55 15.55 15.45 192,500 0 0 0
APH
8.8
8.8
8.31 8.95 8.31 3,102,500 0 0 0
API
5.2
5.2
5.10 5.20 5 421,972 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 328 0 0 0
APS
6.6
6.6
6.70 6.80 6.60 543,800 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 200 0 0 0
ASG
21.2
21.2
21.20 21.20 21.20 100 0 0 0
ASM
11.7
11.7
12 12.32 11.73 3,720,700 0 0 0
ASP
4.8
4.8
4.80 4.87 4.80 128,500 0 0 0
AST
55.8
55.8
56.28 56.28 55.49 29,000 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AVC
59
59
59.10 59.10 59 2,171 0 0 0
BAB
12.5
12.5
12.60 12.60 12.50 1,800 0 0 0
BAF
19.0
19.0
19.48 19.73 18.99 3,163,500 0 0 0
BAL
7.7
7.7
8.50 8.50 7.70 600 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 2,000 0 0 0
BBC
49.5
49.5
49.59 49.59 49.49 400 0 0 0
BBH
14.9
14.9
11.31 14.95 11.31 300 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.50 8.50 8.40 613 0 0 0
BCA
19
19
20 20 18.10 97,650 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 9.30 215,400 0 0 0
BCE
6.1
6.1
6.06 6.08 6 135,900 0 0 0
BCF
27.1
27.1
27.07 27.07 27.07 0 0 0 0
BCG
8.2
8.2
8.35 8.35 8.19 9,033,000 0 0 0
BCM
64.4
64.4
65.30 65.30 64.30 482,600 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 1,235,418 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
30.1
30.1
29.91 30.09 29.63 5,000 0 0 0
BDT
13.2
13.2
13.40 13.40 13 105,200 0 0 0
BDW
20.1
20.1
20.08 20.08 20.08 300 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 0 0 0 0
BFC
31.1
31.1
29.65 31.36 29.65 1,094,000 0 0 0
BGW
14.5
14.5
14.49 14.49 14.49 0 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 8,400 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
17 17 17 1,200 0 0 0
BHN
37.0
37.0
37.04 37.04 37.04 300 0 0 0
BHP
6.3
6.3
6.33 6.33 6.33 300 0 0 0
BIC
27.6
27.6
28.04 28.04 27.33 49,500 0 0 0
BID
51
51
52 52.30 51 1,496,500 0 0 0
BIG
8.7
8.7
7.70 8.70 7.60 744,700 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BKG
4.4
4.4
4.15 4.44 4.15 2,580,000 0 0 0
BLI
10.9
10.9
10.90 10.90 10.80 700 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.6
33.6
33.32 34.43 33.32 800 0 0 0
BMC
17.8
17.8
17.85 18.27 17.80 86,000 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11
11
11.20 11.40 11 800 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.9
23.9
23.79 24.23 23.79 48,800 0 0 0
BMJ
10.1
10.1
11.90 11.90 10.10 200 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
108.6
108.6
109.77 110.91 107.69 206,700 0 0 0
BMS
11
11
10.91 11.36 10.91 349,400 0 0 0
BMV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BNA
11.3
11.3
11.30 11.40 11.20 84,228 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3.10 2.90 449,300 0 0 0
BPC
8.1
8.1
8.82 8.82 8.13 200 0 0 0
BQB
3.8
3.8
4.20 4.30 3.80 16,800 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 2,400 0 0 0
BRR
19.7
19.7
21.09 21.09 19.74 8,000 0 0 0
BRS
20.4
20.4
20.41 20.41 20.41 501 0 0 0
BSA
22.4
22.4
22.50 22.50 22.40 1,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
12.8
12.8
12.75 12.75 12.75 0 0 0 0
BSG
10.6
10.6
11.50 11.50 10.60 9,200 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
58.2
58.2
58.27 61.18 58.18 969,300 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSQ
17.4
17.4
17.72 17.72 17.45 7,200 0 0 0
BSR
19.8
19.8
19.70 20.20 19.60 13,633,900 0 0 0
BST
14.5
14.5
14.50 14.50 14.50 1,500 0 0 0
BT1
13.5
13.5
13.46 13.46 13.46 100 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 3 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
30.5
30.5
30.50 30.50 30.50 400 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 33,600 0 0 0
BTP
14.7
14.7
14.70 14.80 14.70 32,700 0 0 0
BTS
5.5
5.5
5.50 5.60 5.50 9,100 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
35.4
35.4
35.41 35.41 35.41 0 0 0 0
BVB
9.8
9.8
9.82 9.82 9.73 195,819 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 58,600 0 0 0
BVH
42.3
42.3
42.40 42.95 42 273,000 0 0 0
BVL
11.2
11.2
11.12 11.21 11.12 2,100 0 0 0
BVN
14.3
14.3
14.40 14.40 14 4,100 0 0 0
BVS
36.7
36.7
33.40 36.70 33.40 1,917,600 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
38.9
38.9
39.65 39.65 38.77 110,600 0 0 0
BWS
27.7
27.7
27.65 27.65 27.65 200 0 0 0
BXH
22.4
22.4
22.43 22.43 22.43 0 0 0 0
C21
14.6
14.6
14.60 14.60 14.60 0 0 0 0
C32
18
18
17.90 18.15 17.85 7,000 0 0 0
C47
6.5
6.5
6.51 6.62 6.40 275,300 0 0 0
C4G
11.6
11.6
11.40 11.70 11.40 2,632,544 0 0 0
C69
7.4
7.4
7.50 7.60 7.40 371,400 0 0 0
C92
3.5
3.5
3.40 3.80 3.40 9,600 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
7.6
7.6
7.36 7.66 7.27 7,700 0 0 0
CAN
43.9
43.9
44.84 44.84 43.87 400 0 0 0
CAP
63
63
63.40 63.40 63 47,500 0 0 0
CAR
23
23
23.10 23.10 23 2,100 0 0 0
CAT
17.8
17.8
17.76 17.76 17.28 12,700 0 0 0
CAV
73.3
73.3
74.24 74.24 73.29 3,200 0 0 0
CBI
8.3
8.3
8 8.30 8 12,100 0 0 0
CBS
30.3
30.3
30.80 30.90 30.10 3,300 0 0 0
CC1
14.4
14.4
14.50 14.60 14.40 9,100 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 300 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
20.8
20.8
20.55 21.50 20.55 600 0 0 0
CCL
9.1
9.1
9.20 9.25 9.05 164,100 0 0 0
CCM
39.9
39.9
35.50 39.90 35.50 3,600 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
11.0
11.0
11.01 11.01 11.01 600 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 19.80 490,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.8
26.8
26.82 26.82 26.82 1,500 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 700 0 0 0
CDR
5.7
5.7
5.70 6 5.60 15,600 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5
5
5.10 5.10 5 231,600 0 0 0
CEO
22.6
22.6
22.67 23.33 22.48 25,659,300 0 0 0
CET
7.7
7.7
7.90 7.90 7.10 14,100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.7
2.7
2.90 2.90 2.70 30,000 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
28.4
28.4
28.26 28.35 28.26 17,000 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
13.1
13.1
13.40 13.40 13.40 1 0 0 0
CIA
10.5
10.5
10.50 10.50 10.40 9,500 0 0 0
CID
9.2
9.2
12.37 12.37 9.23 11,600 0 0 0
CIG
5.7
5.7
5.68 5.68 5.56 101,800 0 0 0
CII
18.6
18.6
18.85 19.14 18.61 10,631,000 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
45.3
45.3
45.28 45.28 45.28 100 0 0 0
CKD
24.3
24.3
23.60 25 23.60 15,700 0 0 0
CKG
22.5
22.5
23 23 22.50 90,100 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.34 37.53 37.05 3,000 0 0 0
CLH
24.3
24.3
24.34 24.43 24.24 1,500 0 0 0
CLL
38.2
38.2
38.15 38.25 37.97 9,100 0 0 0
CLM
71.2
71.2
71.09 71.19 71.09 4,600 0 0 0
CLW
38.4
38.4
38.36 38.36 38.36 0 0 0 0
CLX
13.9
13.9
13.85 14.04 13.85 83,400 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
18.1
18.1
17.98 18.17 17.98 5,700 0 0 0
CMF
229.9
229.9
229.90 229.90 229.90 100 0 0 0
CMG
43.0
43.0
40.10 42.95 40 987,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.8
8.8
8.90 8.90 8.80 9,901 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
16
16.30 16.70 16 188,300 0 0 0
CMV
9.7
9.7
9.71 9.73 9.71 7,000 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
9.0
9.0
9.10 9.12 9 431,900 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 29.20 400 0 0 0
CNG
37.8
37.8
38.50 38.70 37.70 666,000 0 0 0
CNT
16.4
16.4
17.39 17.39 16.44 48,000 0 0 0
COM
34.2
34.2
34.05 34.20 33.50 1,300 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 3 0 0 0
CPC
16.1
16.1
15.52 16.07 15.52 14,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
26.0
26.0
26.05 26.05 26.05 3,501 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.6
6.6
6.52 6.67 6.52 45,100 0 0 0
CRE
9.0
9.0
9.20 9.28 8.90 1,211,800 0 0 0
CSC
25.3
25.3
26.08 26.08 25.33 65,800 0 0 0
CSI
37
37
37.70 38.50 36.30 28,500 0 0 0
CSM
15.5
15.5
15.28 15.92 15.28 228,800 0 0 0
CST
24.7
24.7
24.45 25.01 24.36 119,806 0 0 0
CSV
25.4
25.4
26.22 26.33 25.43 827,900 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
22.9
22.9
22.94 22.94 22.94 400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.7
70.7
71.90 72.60 70.70 1,759,200 0 0 0
CTF
29.5
29.5
29.60 29.60 29.25 55,500 0 0 0
CTG
34.1
34.1
34.90 35 33.90 9,109,200 0 0 0
CTI
16.2
16.2
16.10 16.55 16.10 1,574,800 0 0 0
CTP
3.9
3.9
3.60 3.90 3.60 594,800 0 0 0
CTR
135
135
137.50 139.60 135 358,000 0 0 0
CTS
39.3
39.3
39.70 40.70 38.70 2,276,600 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 3.20 245,300 0 0 0
CVT
29.9
29.9
29.85 29.85 29.85 0 0 0 0
CX8
7.9
7.9
7.40 8.50 7.40 4,900 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.6
11.6
12.20 12.20 11.60 1,100 0 0 0
D17
40.8
40.8
40.80 40.80 40.80 5 0 0 0
D2D
42.8
42.8
43 43.40 42.70 16,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.0
17.0
16.84 17.04 16.84 1,000 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 500 0 0 0
DAG
3.1
3.1
3.15 3.19 3.14 287,500 0 0 0
DAH
4.2
4.2
4.15 4.20 4.15 226,600 0 0 0
DAN
24.4
24.4
24.40 24.40 24.40 10 0 0 0
DAS
13.2
13.2
13.24 13.24 13.24 100 0 0 0
DAT
9.0
9.0
9.05 9.05 8.95 300 0 0 0
DBC
27.5
27.5
27.79 27.87 27.14 6,825,200 0 0 0
DBD
44.7
44.7
44.64 44.72 43.92 46,000 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.83 11.14 10.75 19,800 0 0 0
DC1
6.6
6.6
6.40 6.60 6.30 2,600 0 0 0
DC2
5.6
5.6
5.80 5.80 5.60 7,100 0 0 0
DC4
10.5
10.5
10.82 10.82 10.55 183,000 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
23.9
23.9
23.85 23.95 23.55 35,800 0 0 0
DCM
33.7
33.7
33.12 34.55 33.12 8,687,100 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
4.60 4.70 4.60 172,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 7.90 3,312 0 0 0
DDV
16.1
16.1
15.82 16.89 15.82 3,287,300 0 0 0
DFC
17.0
17.0
16.99 16.99 16.99 5,000 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
122.4
122.4
122.70 127.50 122 4,319,500 0 0 0
DGT
6.1
6.1
6.30 6.50 6 477,400 0 0 0
DGW
50.0
50.0
51.42 51.88 49.82 2,693,100 0 0 0
DHA
47.0
47.0
46.97 47.83 46.87 138,300 0 0 0
DHB
11
11
10.70 11.50 10.50 36,000 0 0 0
DHC
43.1
43.1
42.90 43.78 42.61 717,000 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 100 0 0 0
DHG
108.2
108.2
108.97 108.97 107.85 17,100 0 0 0
DHM
10
10
10.30 10.65 10 31,700 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 11 0 0 0
DHP
11.0
11.0
9.76 11.00 9.76 200 0 0 0
DHT
27.4
27.4
27.30 27.70 27.30 60,300 0 0 0
DID
4
4
4.10 4.10 4 16,600 0 0 0
DIG
31.8
31.8
33.50 33.50 31.80 27,588,400 0 0 0
DIH
24.8
24.8
24.35 24.78 23.74 19,900 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 4.50 164,300 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.30 2.32 2.29 1,420,300 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 1,501 0 0 0
DMC
62.7
62.7
59.79 62.68 59.79 1,200 0 0 0
DMN
5.1
5.1
5.10 5.60 5.10 15,800 0 0 0
DMS
8.7
8.7
8.60 8.70 8.60 5,100 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 100 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 0 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DNH
57.5
57.5
57.52 57.52 57.52 209 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 20.50 1,600 0 0 0
DNT
34.1
34.1
34.11 34.11 34.11 0 0 0 0
DNW
27.6
27.6
27.55 27.55 27.55 184 0 0 0
DOC
8.6
8.6
8.53 8.62 8.53 10,100 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.4
33.4
33.57 33.57 33.19 5,500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
70.4
70.4
70.50 70.60 70.40 15,100 0 0 0
DPG
45.2
45.2
45.41 46.88 45.21 1,418,000 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
34.6
34.6
34.02 35.44 34.02 10,329,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
42.7
42.7
43.90 43.90 42.50 874,000 0 0 0
DQC
15.5
15.5
15.45 15.50 15.40 11,100 0 0 0
DRC
34.0
34.0
35.09 35.18 33.96 2,421,500 0 0 0
DRG
10.1
10.1
10.30 10.30 10.10 42,406 0 0 0
DRH
4.9
4.9
5 5 4.86 1,322,600 0 0 0
DRI
13.3
13.3
12.76 13.63 12.76 1,151,100 0 0 0
DRL
63.7
63.7
63.50 63.69 63.50 1,500 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 4,900 0 0 0
DSC
24.8
24.8
24.70 25 24.40 193,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DSN
56.5
56.5
56.40 56.90 56.20 7,200 0 0 0
DST
3.9
3.9
4 4 3.90 106,200 0 0 0
DTA
4.8
4.8
4.80 4.85 4.50 35,800 0 0 0
DTB
11.5
11.5
11.52 11.52 11.52 0 0 0 0
DTC
4.3
4.3
4.20 4.30 4.10 1,800 0 0 0
DTD
25.6
25.6
25.74 26.35 25.39 994,900 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
3.7
3.7
4.10 4.10 3.70 223,700 0 0 0
DTK
10.9
10.9
10.85 11.04 10.85 1,300 0 0 0
DTL
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 0 0 0 0
DTT
18.8
18.8
18.80 18.80 18.80 200 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3.10 3.10 3 106,600 0 0 0
DVM
9.6
9.6
9.75 9.75 9.58 498,179 0 0 0
DVN
17.9
17.9
18.01 18.21 17.91 87,900 0 0 0
DVP
73.6
73.6
72.45 73.58 72.45 4,200 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
20
20
20.85 20.85 20 24,047,600 0 0 0
DXL
9.5
9.5
9.40 9.50 9.40 900 0 0 0
DXP
13.7
13.7
13.89 14.47 13.70 918,200 0 0 0
DXS
8.1
8.1
8 8.39 7.97 4,194,300 0 0 0
DXV
4.1
4.1
4.13 4.13 4 43,700 0 0 0
E12
5.3
5.3
5.40 5.40 5.10 2,600 0 0 0
E29
5.5
5.5
5.50 5.50 5.50 100 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.1
18.1
18.20 18.25 18.05 8,251,300 0 0 0
EID
23.0
23.0
23.11 23.11 22.92 11,500 0 0 0
EIN
3.8
3.8
3.70 3.80 3.70 66,500 0 0 0
ELC
24.3
24.3
24.40 25 24.10 2,085,000 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
21.8
21.8
21.77 21.77 21.77 113 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
16.3
16.3
15.66 16.58 15.38 14,100 0 0 0
EVE
14.1
14.1
14.13 14.13 13.99 58,600 0 0 0
EVF
16.3
16.3
16.35 16.55 16.05 7,526,700 0 0 0
EVG
5.8
5.8
6 6.09 5.82 1,929,500 0 0 0
EVS
8.5
8.5
8.70 8.70 8.50 341,200 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
4.50 4.54 4.48 58,000 0 0 0
FCN
16
16
16.60 16.90 15.80 3,370,600 0 0 0
FDC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
FGL
11
11
11 11 11 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 27.43 100 0 0 0
FIC
11.8
11.8
12.19 12.48 11.81 1,900 0 0 0
FID
2.7
2.7
2.60 2.70 2.60 224,700 0 0 0
FIR
9.5
9.5
9.39 9.53 9.19 2,250,600 0 0 0
FIT
4.8
4.8
4.83 4.84 4.74 2,723,900 0 0 0
FMC
48.8
48.8
48.79 48.88 47.73 145,100 0 0 0
FOC
76.6
76.6
76.80 76.89 76.60 1,800 0 0 0
FOX
57.5
57.5
57.40 58 57.40 52,248 0 0 0
FPT
99.4
99.4
100.27 101.04 99.40 2,549,000 0 0 0
FRC
24
24
24 24 24 1,800 0 0 0
FRT
148.4
148.4
150 150.80 148.40 849,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.44 36.53 36.34 1,700 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
45.3
45.3
45.33 46.61 44.62 3,082,200 0 0 0
G36
7.7
7.7
7.70 7.90 7.70 289,100 0 0 0
GAS
74.4
74.4
75.08 75.90 74.44 1,761,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 14.90 14.90 2 0 0 0
GDA
23.6
23.6
23.70 23.70 23.50 28,906 0 0 0
GDT
27
27
27.35 27.35 26.85 72,300 0 0 0
GDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
GEE
31.5
31.5
31.50 31.50 31.50 4,300 0 0 0
GEG
13.3
13.3
13.62 13.90 13.33 1,284,000 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
24.6
24.6
25.50 25.60 24.55 29,258,300 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.40 29.50 26.50 43,300 0 0 0
GIC
16.1
16.1
16.30 16.40 15.30 10,701 0 0 0
GIL
37.5
37.5
38.45 38.45 37.45 1,441,200 0 0 0
GKM
31.5
31.5
31.50 31.50 30.10 1,609,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 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
8.93 8.93 8.93 800 0 0 0
GMD
78.4
78.4
78.10 81.12 77.52 2,768,100 0 0 0
GMH
10.0
10.0
9.98 10 9.97 105,600 0 0 0
GMX
18.0
18.0
17.96 17.96 17.96 0 0 0 0
GND
27.9
27.9
27.89 27.89 27.89 900 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
19.1
19.1
22.19 22.19 18.98 8,300 0 0 0
GSP
11.0
11.0
11.09 11.32 11 261,700 0 0 0
GTA
11.2
11.2
11.35 11.40 10.97 18,300 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
34.3
34.3
35.05 35.20 34.25 3,897,300 0 0 0
GVT
85.4
85.4
85.41 85.41 85.41 100 0 0 0
H11
8.7
8.7
8.70 8.80 8.70 4,400 0 0 0
HAC
14.5
14.5
14 14.50 14 5,700 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 100 0 0 0
HAF
19.8
19.8
20.50 20.50 19.80 400 0 0 0
HAG
12.8
12.8
12.70 13 12.60 14,179,400 0 0 0
HAH
37.6
37.6
37.57 38.61 37.57 4,286,900 0 0 0
HAM
28.1
28.1
27.51 28.10 27.51 15,900 0 0 0
HAN
10.1
10.1
10 10.10 10 20,600 0 0 0
HAP
4.8
4.8
4.83 4.85 4.80 164,800 0 0 0
HAR
4.5
4.5
4.48 4.54 4.41 672,400 0 0 0
HAS
7.2
7.2
6.95 7.25 6.95 3,400 0 0 0
HAT
51
51
51 51 51 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
HAX
13.2
13.2
13.15 13.32 13.06 616,500 0 0 0
HBC
8.4
8.4
8.46 8.59 8.40 2,005,500 0 0 0
HBD
16
16
16 16 16 50 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.2
7.2
7.09 7.26 7.00 60,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.2
28.2
28.30 28.30 24.54 1,300 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.6
10.6
11 11 10.60 5,800 0 0 0
HCD
11.1
11.1
11.20 11.35 11 839,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.7
28.7
29.39 29.63 28.65 8,325,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.9
27.9
27.60 28.40 27.20 25,300 0 0 0
HD6
18.7
18.7
18.50 19.20 18.50 166,716 0 0 0
HD8
7.8
7.8
7.67 7.76 7.50 3,800 0 0 0
HDA
4.5
4.5
4.50 4.50 4.40 15,600 0 0 0
HDB
22.5
22.5
22.91 22.96 22.43 6,572,300 0 0 0
HDC
27.6
27.6
28.58 28.87 27.61 6,347,600 0 0 0
HDG
26.6
26.6
26.86 27.22 26.41 5,657,600 0 0 0
HDM
29.2
29.2
30.03 30.03 29.16 2,200 0 0 0
HDP
16.2
16.2
16.21 16.21 16.21 0 0 0 0
HDW
11.9
11.9
10.73 11.87 10.73 500 0 0 0
HEJ
11
11
11 11 11 700 0 0 0
HEP
13.2
13.2
13.22 13.22 13.22 1,500 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.9
9.9
8.59 9.89 8.59 400 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
49.5
49.5
49.50 49.50 49.50 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
83.7
83.7
83.70 83.70 83.70 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.4
10.4
10.70 10.70 10.40 159,200 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.67 4.67 4.57 2,916,800 0 0 0
HHV
15.0
15.0
14.86 15.43 14.86 24,821,000 0 0 0
HID
3.0
3.0
2.98 2.98 2.93 264,900 0 0 0
HIG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HII
6.2
6.2
6.14 6.33 6.13 307,100 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
32.7
32.7
32.31 32.71 32.31 1,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4
4
4 4 4 200 0 0 0
HLB
254.5
254.5
289.14 289.14 254.54 300 0 0 0
HLC
13.5
13.5
13.74 13.93 13.46 16,200 0 0 0
HLD
28.3
28.3
28.50 28.60 28.20 89,700 0 0 0
HLR
12.3
12.3
12.30 12.30 12.30 3,100 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
11.96 11.96 11.54 54,000 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
14.5
14.5
14.30 14.90 14.30 12,600 0 0 0
HMR
18.8
18.8
18.30 20 17.20 170,760 0 0 0
HMS
44.5
44.5
45 45 43.10 33,400 0 0 0
HNB
11.3
11.3
11.33 11.33 11.33 0 0 0 0
HND
14.4
14.4
14.30 14.50 14.20 6,700 0 0 0
HNG
4.1
4.1
4.11 4.23 4.11 3,838,800 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 70,000 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.40 4.30 45,300 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 24.36 7,000 0 0 0
HPG
27.2
27.2
27.59 27.68 27.23 21,489,800 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 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
61.5
61.5
61.73 61.93 61.54 1,615 0 0 0
HPT
15.2
15.2
15.20 15.20 15.20 100 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.6
7.6
7.57 7.80 7.52 12,695,300 0 0 0
HQC
4.3
4.3
4.43 4.47 4.30 6,026,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.9
49.9
49.85 49.85 49.85 100 0 0 0
HRT
7
7
7 7 7 4,600 0 0 0
HSG
23.0
23.0
23.53 23.58 22.99 9,875,300 0 0 0
HSL
5.3
5.3
5.37 5.39 5.30 99,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
12.8
12.8
12.82 12.82 12.82 600 0 0 0
HSV
5.9
5.9
5.80 6.20 5.70 206,514 0 0 0
HT1
13.5
13.5
13.65 13.65 13.45 356,800 0 0 0
HTC
21.6
21.6
21.60 21.60 21.60 5,200 0 0 0
HTE
5.9
5.9
6.10 6.10 5.90 9,900 0 0 0
HTG
30.9
30.9
30.89 30.89 30.75 2,200 0 0 0
HTI
15.8
15.8
15.76 15.80 15.71 2,800 0 0 0
HTL
13.8
13.8
13.60 13.78 13.47 4,600 0 0 0
HTN
16.4
16.4
16.90 16.95 16.40 1,487,600 0 0 0
HTP
12.3
12.3
12.40 12.40 12.10 281,700 0 0 0
HTV
8.7
8.7
8.80 8.86 8.72 6,800 0 0 0
HU1
5.3
5.3
5.67 5.67 5.32 600 0 0 0
HU4
12.2
12.2
12.40 12.40 12.20 17,700 0 0 0
HU6
6
6
6 6 6 100 0 0 0
HUB
19.5
19.5
19.86 19.86 19.47 68,400 0 0 0
HUG
34.9
34.9
35.00 35.00 34.90 200 0 0 0
HUT
19.3
19.3
19.30 19.70 19.20 5,167,000 0 0 0
HVA
6.4
6.4
6.30 6.50 6.30 500 0 0 0
HVH
5.1
5.1
5.07 5.08 5.05 107,600 0 0 0
HVN
14.2
14.2
14.65 14.75 14.20 1,620,800 0 0 0
HVT
65.8
65.8
66.24 66.24 65.76 17,400 0 0 0
HVX
3
3
2.98 3.01 2.98 56,200 0 0 0
HWS
14.1
14.1
14.14 14.14 14.14 600 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.3
27.3
27.30 27.30 27.30 100 0 0 0
ICF
6.3
6.3
6.40 6.40 6.10 49,100 0 0 0
ICG
7.7
7.7
7.80 7.80 7.60 2,000 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
ICN
40.5
40.5
41.40 41.40 40.50 12,300 0 0 0
ICT
11.4
11.4
11.63 11.63 11.34 20,800 0 0 0
IDC
56.8
56.8
58.70 58.70 56.76 1,936,900 0 0 0
IDI
10.8
10.8
10.79 11.08 10.75 8,832,000 0 0 0
IDJ
6.2
6.2
6.10 6.30 6.10 1,796,800 0 0 0
IDP
245
245
245 245 245 100 0 0 0
IDV
36.9
36.9
36.70 37.20 36.70 110,000 0 0 0
IFS
31.6
31.6
32.52 32.52 31.59 1,800 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 0 0 0 0
IJC
15.9
15.9
16 16.45 15.85 5,475,700 0 0 0
ILA
5.6
5.6
5.60 5.80 5.60 33,900 0 0 0
ILB
30.3
30.3
30.25 30.62 30.20 25,200 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ILS
11.1
11.1
13 13 10.70 1,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
30.17 30.48 30.17 28,800 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.1
47.1
46.72 47.10 46.63 3,100 0 0 0
IPA
16
16
16.30 16.40 15.90 395,000 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 23.43 23.14 8,500 0 0 0
IST
31.0
31.0
28.58 33.19 28.58 300 0 0 0
ITA
6
6
6.02 6.08 5.98 2,481,000 0 0 0
ITC
12.2
12.2
12.60 12.60 12.20 1,148,300 0 0 0
ITD
10.1
10.1
9.86 10.15 9.86 80,200 0 0 0
ITQ
3.2
3.2
3.20 3.20 3.10 126,700 0 0 0
ITS
4
4
3.90 4 3.90 7,100 0 0 0
IVS
12.9
12.9
13.30 13.30 12.90 163,300 0 0 0
JVC
3.5
3.5
3.51 3.53 3.46 346,800 0 0 0
KBC
34.4
34.4
35.30 35.35 34.20 12,411,300 0 0 0
KCB
7.6
7.6
7.58 7.58 7.58 400 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 601 0 0 0
KDC
57.2
57.2
57.55 57.55 56.35 812,200 0 0 0
KDH
37.8
37.8
38.05 38.70 37.70 6,061,900 0 0 0
KDM
18.9
18.9
18.69 18.88 18.13 8,600 0 0 0
KGM
7.0
7.0
7.04 7.13 6.85 47,500 0 0 0
KHD
8
8
7 8.80 7 700 0 0 0
KHG
6.4
6.4
6.50 6.50 6.34 4,883,100 0 0 0
KHP
9.2
9.2
9.19 9.20 9.15 62,300 0 0 0
KHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KIP
10.5
10.5
10.50 10.50 10.50 500 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 700 0 0 0
KLB
11.8
11.8
11.80 12 11.70 30,900 0 0 0
KMR
3.6
3.6
3.56 3.58 3.55 38,900 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.7
37.7
37.60 37.70 37.10 341,600 0 0 0
KPF
4.1
4.1
4.14 4.15 4.06 385,800 0 0 0
KSB
26.1
26.1
26.30 26.75 26 2,272,100 0 0 0
KSD
3.5
3.5
3.70 3.70 3.50 3,300 0 0 0
KSF
40.5
40.5
40.60 40.60 40.40 27,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3
3
3 3.10 2.90 252,400 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 3,900 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
46.8
46.8
43 46.90 43 1,300 0 0 0
KTT
3.7
3.7
3.90 4 3.70 2,400 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
4.3
4.3
4.40 4.50 4.30 37,100 0 0 0
L14
43.7
43.7
44.64 44.94 43.36 339,100 0 0 0
L18
42.4
42.4
45.58 45.58 42.37 436,400 0 0 0
L40
19
19
18 19 18 31,700 0 0 0
L45
3.5
3.5
4.20 4.20 3.50 36,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.2
14.2
14.50 14.55 14.15 6,000 0 0 0
LAI
34.4
34.4
35 35.75 34.05 2,100 0 0 0
LAS
21.7
21.7
19.98 21.80 19.98 4,261,700 0 0 0
LAW
17
17
17 17 17 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 26.10 150,300 0 0 0
LBM
20.9
20.9
21.68 21.75 20.90 49,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.2
13.2
13.50 13.93 13.21 14,325,700 0 0 0
LCM
2.7
2.7
2.80 2.90 2.70 149,100 0 0 0
LDG
3.0
3.0
3.02 3.02 2.98 2,253,400 0 0 0
LDP
18.8
18.8
18.80 19 18.60 24,500 0 0 0
LDW
13.6
13.6
13.55 13.55 13.55 1,000 0 0 0
LEC
6.7
6.7
6.69 6.69 6.69 0 0 0 0
LG9
6
6
5.90 6 5.90 2,600 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 3.89 3.83 180,100 0 0 0
LGM
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
LHC
46.8
46.8
46.09 46.77 46.09 32,900 0 0 0
LHG
35.5
35.5
34.82 35.63 34.58 752,300 0 0 0
LIC
20.2
20.2
19.50 20.90 19.30 37,900 0 0 0
LIG
4
4
4 4.10 4 336,300 0 0 0
LIX
33.3
33.3
33.36 33.60 32.87 18,700 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 13.86 12.96 17,500 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.7
2.7
2.70 2.80 2.60 210,800 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
17.3
17.3
17.50 17.55 17.25 4,236,900 0 0 0
LPT
6
6
5.90 6 5.90 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8
8
7.90 8.30 7.90 7,871 0 0 0
LSS
11.0
11.0
11.07 11.12 10.84 715,700 0 0 0
LTG
25.5
25.5
25.80 25.80 25.30 254,100 0 0 0
M10
20.2
20.2
20.21 20.21 20.21 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.9
14.9
14.50 14.90 13.80 22,900 0 0 0
MAS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
MBB
23.7
23.7
24.27 24.27 23.68 22,559,800 0 0 0
MBG
4.5
4.5
4.50 4.60 4.40 576,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.8
24.8
25.69 25.78 24.78 6,212,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.2
8.2
8.30 8.39 8.04 24,000 0 0 0
MCH
132.6
132.6
133.70 134.68 132.14 33,900 0 0 0
MCM
40.8
40.8
40.96 40.96 40.47 29,502 0 0 0
MCO
22.2
22.2
23.60 24.30 22 87,500 0 0 0
MCP
33.4
33.4
34 34 32.30 10,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.7
11.7
11.84 11.84 11.65 7,500 0 0 0
MDF
8.6
8.6
8.60 8.60 8.60 100 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 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
24.50 25 24.50 11,900 0 0 0
MGC
4.9
4.9
4.92 4.92 4.92 900 0 0 0
MGG
29.5
29.5
32 32 27 7,400 0 0 0
MGR
6
6
5.20 6 5.20 500 0 0 0
MH3
32.2
32.2
32.22 32.22 32.22 300 0 0 0
MHC
9.6
9.6
9.38 9.66 9.35 383,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.8
16.8
16.99 16.99 16.85 173,900 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 100 0 0 0
MLS
11
11
11.10 11.10 11 2,000 0 0 0
MML
27.5
27.5
28 28 27.50 3,300 0 0 0
MNB
24.4
24.4
24.35 24.35 24.35 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.6
17.6
17.70 17.70 17.30 109,700 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
19.42 20.66 19.34 9,700 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.2
11.2
11.27 11.50 11.19 12,351,600 0 0 0
MSH
45.9
45.9
43.70 46 43.60 551,600 0 0 0
MSN
73.4
73.4
74.50 75.40 73.20 4,986,800 0 0 0
MSR
15.6
15.6
15.80 15.80 15.50 246,500 0 0 0
MST
7
7
7 7.10 6.90 724,800 0 0 0
MTA
4.1
4.1
4.40 4.40 3.90 22,400 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
13
13
12.90 13 12.90 500 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
4.9
4.9
5.60 5.80 4.90 31,600 0 0 0
MTP
12.5
12.5
12.47 12.47 12.47 1,500 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
17.7
17.7
17.72 17.72 17.72 1,500 0 0 0
MVB
19.2
19.2
20.31 20.31 19.18 15,000 0 0 0
MVC
11.8
11.8
11.80 11.80 11.80 3,900 0 0 0
MVN
16.7
16.7
16.80 16.80 16.70 2,900 0 0 0
MWG
49.8
49.8
50.60 50.80 49.51 14,384,300 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.5
15.5
15.59 15.91 15.45 216,700 0 0 0
NAG
12.6
12.6
12.80 12.80 12.60 392,300 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAS
24.1
24.1
23.70 24.10 23.70 200 0 0 0
NAU
7
7
7 7 7 500 0 0 0
NAV
15.3
15.3
15.20 15.29 15.20 6,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.6
25.6
25 25.75 24.95 387,500 0 0 0
NBC
13.1
13.1
13.25 13.25 12.87 302,830 0 0 0
NBE
11.7
11.7
11.90 11.90 11.60 14,800 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
13.5
13.5
13.46 13.46 13.46 100 0 0 0
NBW
23.4
23.4
23.40 23.40 23.40 100 0 0 0
NCG
11.2
11.2
11.40 11.40 11.20 21,200 0 0 0
NCS
23
23
23 23 23 7,000 0 0 0
NCT
86.4
86.4
86.48 86.48 85.91 8,900 0 0 0
ND2
31.6
31.6
31.43 31.62 31.43 1,400 0 0 0
NDN
11.9
11.9
12.10 12.20 11.90 656,300 0 0 0
NDP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NDT
6.5
6.5
6.40 6.50 6.40 1,700 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 6.10 500 0 0 0
NED
8.5
8.5
8.30 8.80 8 1,999,000 0 0 0
NEM
24.1
24.1
24.10 24.10 24.10 118 0 0 0
NET
80.7
80.7
81.07 81.16 80.59 4,600 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22.1
22.1
22.60 22.70 22 507,100 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
17.5
17.5
17.52 17.91 17.32 524,700 0 0 0
NHT
12.1
12.1
12.15 12.15 12.10 12,300 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 200 0 0 0
NKG
25.5
25.5
26.25 26.25 25.50 8,560,000 0 0 0
NLG
44.2
44.2
43.95 45.63 43.80 6,285,200 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 17.56 17.36 4,300 0 0 0
NNT
45.4
45.4
41.67 45.37 41.67 1,100 0 0 0
NO1
8.2
8.2
7.95 8.20 7.44 898,900 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.20 5.30 5.10 393,800 0 0 0
NSC
75.6
75.6
75.05 76.03 75.05 9,600 0 0 0
NSH
4.9
4.9
4.80 5 4.70 52,500 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.4
7.4
7.43 7.43 7.43 100 0 0 0
NT2
24.5
24.5
24.75 24.90 24.45 661,000 0 0 0
NTC
214
214
216.90 216.90 213.50 4,200 0 0 0
NTF
23.9
23.9
23.89 23.89 23.89 7,900 0 0 0
NTH
57.3
57.3
57.32 57.32 57.32 0 0 0 0
NTL
19.1
19.1
19.69 19.74 19.10 1,243,800 0 0 0
NTP
38.7
38.7
38.07 39.23 38.07 115,400 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
8.5
8.5
8.52 8.52 8.52 0 0 0 0
NVB
10.4
10.4
10.50 10.60 10.30 167,400 0 0 0
NVL
17.2
17.2
17.55 17.70 17.20 25,744,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.89 7.92 7.89 12,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
17.7
17.7
17.70 17.70 17.50 155,800 0 0 0
OCB
12.1
12.1
12.29 12.33 12.04 3,016,900 0 0 0
OCH
6.7
6.7
6.80 6.80 6.70 5,900 0 0 0
ODE
44.3
44.3
44.50 44.70 44.20 25,800 0 0 0
OGC
6.4
6.4
6.45 6.55 6.39 608,000 0 0 0
OIL
9.9
9.9
9.87 9.96 9.77 783,700 0 0 0
ONE
6.4
6.4
7.30 7.30 6.40 81,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
21.69 22.11 21.64 2,700 0 0 0
ORS
15.4
15.4
15.67 15.89 15.27 4,618,300 0 0 0
PAC
32.4
32.4
32.20 32.50 31.30 60,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.9
23.9
24.48 24.58 23.75 1,954,300 0 0 0
PAP
23.1
23.1
23.10 23.10 23.10 100 0 0 0
PAS
4.3
4.3
4.10 4.40 4.10 573,700 0 0 0
PAT
99.8
99.8
99.97 100.27 99.77 12,821 0 0 0
PBC
7
7
7 7 7 46,200 0 0 0
PBP
11.6
11.6
11.60 11.80 11.60 11,000 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
PC1
28.6
28.6
29.10 29.15 28.55 5,089,900 0 0 0
PCC
19.7
19.7
19 19.70 19 1,700 0 0 0
PCE
18.0
18.0
17.96 17.96 17.77 5,400 0 0 0
PCF
5.3
5.3
5.30 5.30 5.10 800 0 0 0
PCG
6.8
6.8
6.40 6.80 6.30 4,100 0 0 0
PCH
9
9
8.91 9.09 8.82 84,522 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.7
9.7
9.70 9.70 9.10 10,800 0 0 0
PDB
9.5
9.5
9.52 9.52 9.52 7,100 0 0 0
PDC
5.9
5.9
5.60 5.90 5.60 7,600 0 0 0
PDN
113.0
113.0
114.76 114.76 112.99 400 0 0 0
PDR
29.1
29.1
29.63 29.81 28.91 11,617,400 0 0 0
PDV
9.7
9.7
9.48 9.89 9.40 97,600 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 543 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
PEQ
39.1
39.1
39.05 39.05 39.05 0 0 0 0
PET
28.2
28.2
29 29.20 27.90 673,500 0 0 0
PFL
2.9
2.9
2.80 2.90 2.70 273,100 0 0 0
PGB
19
19
19.10 19.50 19 6,511 0 0 0
PGC
13.7
13.7
13.61 13.84 13.61 49,700 0 0 0
PGD
36.1
36.1
36.13 36.13 36.13 100 0 0 0
PGI
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PGN
6.5
6.5
6.70 6.80 6.40 23,400 0 0 0
PGS
26.6
26.6
26.79 27.58 26.59 13,400 0 0 0
PGT
3.7
3.7
3.80 4 3.70 18,600 0 0 0
PGV
21.7
21.7
21.70 21.90 21.60 8,100 0 0 0
PHC
6.4
6.4
6.45 6.50 6.40 96,600 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PHN
60.0
60.0
59.96 59.96 59.96 0 0 0 0
PHP
22.0
22.0
22.04 22.13 22.04 11,800 0 0 0
PHR
63.8
63.8
64.30 64.30 63.10 737,000 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 407 0 0 0
PIA
24.1
24.1
24.07 24.07 24.07 0 0 0 0
PIC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PIT
7
7
6.60 7 6.55 10,100 0 0 0
PIV
3.2
3.2
3.30 3.40 3 249,500 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 1,400 0 0 0
PJT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PLA
5.7
5.7
5.60 5.70 5.60 500 0 0 0
PLC
33.0
33.0
33.93 34.32 32.97 390,600 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 5.18 5.06 64,100 0 0 0
PLX
36.2
36.2
36.57 36.67 36.09 981,900 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 7,900 0 0 0
PMC
76.9
76.9
76.89 76.89 76.89 0 0 0 0
PMG
8.6
8.6
8.61 8.61 8.61 800 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 0 0 0 0
PMS
29.4
29.4
29.41 29.41 29.41 1,100 0 0 0
PMT
7.7
7.7
7.71 7.71 7.71 5,000 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 8.67 8.40 400 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
18.4
18.4
20.90 20.90 18.40 400 0 0 0
PNJ
97
97
99.30 100.40 97 1,994,000 0 0 0
PNP
18.3
18.3
17.96 18.33 17.96 1,700 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
15.2
15.2
13.30 15.20 13.30 92,800 0 0 0
POT
17.9
17.9
17.21 17.90 17.21 200 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 500 0 0 0
POW
11.4
11.4
11.55 11.60 11.35 6,917,000 0 0 0
PPC
13.7
13.7
13.75 13.85 13.70 371,100 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.0
26.0
26.08 26.27 25.99 22,700 0 0 0
PPP
17.8
17.8
17.20 17.80 17.20 1,300 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 400 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.9
23.9
24.27 24.27 23.60 5,600 0 0 0
PRE
17.6
17.6
16.69 17.57 16.69 200 0 0 0
PRT
11.5
11.5
11.50 11.50 11.40 16,001 0 0 0
PSB
6
6
5.70 6 5.60 5,300 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13.9
13.9
13.90 14 13.60 25,900 0 0 0
PSE
10.5
10.5
10.20 10.50 10 3,700 0 0 0
PSH
7.8
7.8
7.60 7.86 7.59 1,062,900 0 0 0
PSI
9
9
9 9.20 8.90 194,000 0 0 0
PSL
12.7
12.7
12.70 12.70 12.70 101 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
8.8
8.8
8.80 9 8.80 14,700 0 0 0
PSW
7.5
7.5
7.44 7.63 7.35 35,500 0 0 0
PTB
62.1
62.1
63.01 63.11 61.53 984,000 0 0 0
PTC
6.0
6.0
6.05 6.05 5.98 28,800 0 0 0
PTD
6.8
6.8
6.78 6.78 6.78 0 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
35.4
35.4
35.80 35.80 34.60 1,700 0 0 0
PTL
4.4
4.4
4.50 4.50 4.19 645,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.9
7.9
8 8 7.90 500 0 0 0
PTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTV
5.5
5.5
5 5.50 5 340,600 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3.10 3.20 3.10 166,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
26
26
26.30 26.90 25.70 410,000 0 0 0
PVC
15.6
15.6
15.60 16.20 15.50 5,792,800 0 0 0
PVD
33.9
33.9
34.90 34.90 33.90 5,738,400 0 0 0
PVG
8.7
8.7
8.21 8.85 8.21 345,400 0 0 0
PVI
46.9
46.9
46.00 47.03 46.00 137,700 0 0 0
PVM
14.4
14.4
14.30 14.50 14.10 47,700 0 0 0
PVO
5.9
5.9
5.60 6.10 5.60 89,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
42.8
42.8
43.70 44.20 42.30 11,506,400 0 0 0
PVT
26.4
26.4
27.23 27.41 26.41 5,534,600 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 3,600 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 100 0 0 0
PXI
3.5
3.5
3.30 3.50 3.10 493,100 0 0 0
PXL
12.8
12.8
13 13 12.80 162,800 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
5.1
5.1
4.90 5.20 4.90 1,060,000 0 0 0
PXT
4.7
4.7
4.60 5 4.60 257,000 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.5
12.5
13 13 12.35 692,800 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.9
33.9
33.90 33.90 33.90 100 0 0 0
QNC
7
7
7.20 7.20 7 16,700 0 0 0
QNP
32.4
32.4
32.40 32.40 32.40 500 0 0 0
QNS
46.3
46.3
46.32 46.98 46.23 403,200 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
7.2
7.2
7.18 7.18 7.18 200 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QSP
23.0
23.0
23.06 23.06 22.96 500 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
15.9
15.9
16 16 15.80 401,800 0 0 0
RAL
121.2
121.2
120.20 122.51 120.20 9,800 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
12.2
12.2
12 12.20 12 7,900 0 0 0
RDP
6.3
6.3
6.46 6.46 6.28 516,600 0 0 0
REE
54.5
54.5
54.94 55.71 54.34 1,181,200 0 0 0
RIC
4.1
4.1
4.10 4.20 4.10 11,300 0 0 0
RTB
20.2
20.2
20.60 20.60 20 10,800 0 0 0
S4A
37.7
37.7
37.73 37.73 37.73 100 0 0 0
S55
46.4
46.4
46.42 46.42 46.42 312,800 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
9.9
9.9
9.90 9.90 9.90 0 0 0 0
S99
12.7
12.7
12.48 12.95 12.38 1,115,300 0 0 0
SAB
54.2
54.2
54.55 54.84 54.16 1,435,600 0 0 0
SAC
10.5
10.5
10.30 10.50 10.30 14,500 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
6.7
6.7
6.65 6.70 6.58 518,600 0 0 0
SAS
25.3
25.3
24.96 25.34 24.77 15,100 0 0 0
SAV
13.4
13.4
13.14 13.44 13.06 106,500 0 0 0
SB1
7.0
7.0
6.96 6.96 6.96 100 0 0 0
SBA
30.2
30.2
29.59 30.23 29.54 15,200 0 0 0
SBB
15.3
15.3
15.30 15.30 15.30 57,900 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 400 0 0 0
SBG
16.1
16.1
16.10 16.20 16.05 108,400 0 0 0
SBH
61.2
61.2
61 61.20 61 2,200 0 0 0
SBL
7.2
7.2
7.22 7.22 7.22 100 0 0 0
SBM
28.1
28.1
28.11 28.11 28.11 100 0 0 0
SBR
10.2
10.2
10.17 10.17 10.17 0 0 0 0
SBS
7.8
7.8
7.80 7.90 7.70 1,553,700 0 0 0
SBT
12.3
12.3
12.40 12.45 12.30 2,443,800 0 0 0
SBV
11
11
10.95 11.05 10.95 7,400 0 0 0
SC5
19.0
19.0
19.94 19.94 18.67 6,400 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCG
65.8
65.8
65.60 65.90 65.40 50,300 0 0 0
SCI
13.8
13.8
13.90 14.10 13.80 72,400 0 0 0
SCJ
4
4
4 4 4 76,600 0 0 0
SCL
36.8
36.8
36 37.20 36 93,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
8
8
7.84 8.19 7.83 10,047,600 0 0 0
SCS
71.4
71.4
72.57 72.57 71.22 164,700 0 0 0
SCY
15.7
15.7
15.78 15.78 14.82 1,600 0 0 0
SD2
4.3
4.3
4.30 4.30 4.20 9,300 0 0 0
SD3
6.5
6.5
6.70 6.70 6 6,322 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 39,200 0 0 0
SD6
3.9
3.9
3.70 3.90 3.70 14,300 0 0 0
SD7
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
SD9
8.9
8.9
8.90 9 8.80 34,500 0 0 0
SDA
6.6
6.6
6.70 6.80 6.40 202,800 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.3
2.3
2.30 2.30 2.20 36,900 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
23.4
23.4
23.10 23.10 23.10 23 0 0 0
SDN
30
30
30 30 30 600 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
32.9
32.9
33.82 33.82 32.88 3,500 0 0 0
SEA
34.6
34.6
34 34.60 34 700 0 0 0
SEB
50.6
50.6
50.62 50.62 50.62 100 0 0 0
SED
18.5
18.5
18.46 18.46 18.46 1,300 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 1,000 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SFG
13.5
13.5
13.98 14.56 13.55 3,900 0 0 0
SFI
33.7
33.7
33.91 34.01 33.67 28,700 0 0 0
SFN
17.9
17.9
17.91 17.91 17.91 200 0 0 0
SGB
13.4
13.4
13.18 13.36 13.18 59,071 0 0 0
SGC
71.3
71.3
71.28 71.28 71.28 0 0 0 0
SGD
13.8
13.8
13.80 13.80 13.80 200 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.5
14.5
13.30 14.60 13.30 5,900 0 0 0
SGN
73.2
73.2
74.51 74.51 72.67 18,800 0 0 0
SGP
20.1
20.1
20.20 20.50 20.10 48,400 0 0 0
SGR
22.1
22.1
23.30 23.30 22 42,600 0 0 0
SGT
12.5
12.5
12.50 12.65 12.35 205,100 0 0 0
SHA
4.7
4.7
4.63 4.69 4.62 122,800 0 0 0
SHB
10.8
10.8
10.92 10.92 10.73 21,717,300 0 0 0
SHC
12.1
12.1
12.10 12.10 12.10 1,400 0 0 0
SHE
8.9
8.9
8.60 8.90 8.60 4,700 0 0 0
SHI
15
15
15.10 15.10 14.75 461,000 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHP
33.7
33.7
33.40 33.80 33.20 2,700 0 0 0
SHS
20.8
20.8
21.30 21.50 20.40 23,453,600 0 0 0
SID
13
13
13 13 13 100 0 0 0
SIV
34.7
34.7
34.68 34.68 34.68 1,003 0 0 0
SJ1
11.4
11.4
11.44 11.44 11.44 0 0 0 0
SJD
15.0
15.0
15.05 15.10 14.95 64,600 0 0 0
SJE
20.6
20.6
20.40 20.90 20.30 44,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
13.50 14 13.50 300 0 0 0
SJM
6.9
6.9
7.10 7.50 6.90 28,300 0 0 0
SJS
72.9
72.9
73.20 73.90 71.90 308,700 0 0 0
SKG
14.8
14.8
15.21 15.26 14.84 1,510,100 0 0 0
SKH
29.2
29.2
29.40 29.40 29.20 2,000 0 0 0
SKV
43.3
43.3
43.87 44.06 43.31 3,300 0 0 0
SLS
164
164
163.50 166.50 162.60 13,600 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.1
34.1
34.22 34.22 33.35 79,400 0 0 0
SMC
11.5
11.5
11.75 11.80 11.50 687,000 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.4
5.4
5.40 5.50 5.40 500 0 0 0
SNZ
33.9
33.9
34 34 33.90 2,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPC
11.3
11.3
11 11.30 11 4,800 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.1
3.1
3.10 3.10 3.10 14,400 0 0 0
SPM
10.8
10.8
11.20 11.20 10.75 3,900 0 0 0
SPV
14.8
14.8
14.80 14.80 14.80 100 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 3.60 103,200 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 26,000 0 0 0
SRC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SRF
9.9
9.9
9.63 9.94 9.63 9,900 0 0 0
SRT
6
6
6 6 5.80 19,400 0 0 0
SSB
19.4
19.4
19.22 19.48 19.08 2,067,000 0 0 0
SSC
31.2
31.2
31.24 31.24 31.24 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 1,000 0 0 0
SSH
65.4
65.4
65.70 65.70 65.40 51,500 0 0 0
SSI
38.1
38.1
38.80 39.20 38 25,750,600 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.4
10.4
10.20 10.75 10.20 621,800 0 0 0
STB
30.1
30.1
30.50 30.80 30.10 26,957,600 0 0 0
STC
17.2
17.2
17.30 17.30 17 800 0 0 0
STG
47.9
47.9
45.30 47.90 45.30 200 0 0 0
STH
10.6
10.6
10.80 10.80 10.60 6,200 0 0 0
STK
35
35
34.50 35.45 34 74,200 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 6,000 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
27.76 27.76 27.67 2,800 0 0 0
SVD
2.9
2.9
3.04 3.08 2.85 116,200 0 0 0
SVG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SVT
10.1
10.1
10.15 10.33 9.88 19,300 0 0 0
SWC
26
26
26.10 26.10 26 5,100 0 0 0
SZB
39.5
39.5
40.34 40.34 39.39 700 0 0 0
SZC
43.1
43.1
42.98 43.81 42.64 4,380,800 0 0 0
SZE
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
41.5
41.5
41.80 41.80 41.50 600 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
8
8
8 8 8 0 0 0 0
TA9
15.1
15.1
15.70 16.50 14.80 164,300 0 0 0
TAL
20.0
20.0
20.08 20.08 19.99 30,007 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
37.15 37.15 37.15 4,700 0 0 0
TBD
64
64
64 64 64 700 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 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.1
10.1
10.49 10.49 10.11 416,200 0 0 0
TCB
22.7
22.7
22.98 23.25 22.69 8,776,700 0 0 0
TCD
6.6
6.6
6.69 6.71 6.55 1,526,100 0 0 0
TCH
15.7
15.7
16.15 16.20 15.65 12,821,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
36.09 36.14 35.95 25,000 0 0 0
TCM
40.9
40.9
41.09 41.18 40.45 654,800 0 0 0
TCO
10.3
10.3
10.60 10.60 10.30 12,600 0 0 0
TCR
3.8
3.8
3.60 3.86 3.60 4,800 0 0 0
TCT
26.2
26.2
26.20 26.20 26.15 2,800 0 0 0
TCW
28.1
28.1
28.01 28.29 28.01 11,100 0 0 0
TDB
37.8
37.8
37.38 37.76 37.38 1,800 0 0 0
TDC
9.2
9.2
9.17 9.25 9.12 430,100 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.8
3.8
3.83 3.85 3.83 26,000 0 0 0
TDH
4.0
4.0
4.05 4.05 3.89 211,900 0 0 0
TDM
44.5
44.5
47.40 47.40 44.50 6,500 0 0 0
TDN
11.9
11.9
12.09 12.09 11.74 106,200 0 0 0
TDP
30.6
30.6
30.64 30.64 30.45 80,600 0 0 0
TDS
14.2
14.2
13.33 14.53 13.33 20,600 0 0 0
TDT
7.1
7.1
7 7.10 7 36,000 0 0 0
TDW
46.6
46.6
46.61 46.61 46.61 0 0 0 0
TED
39.6
39.6
39.55 39.55 39.55 1,002 0 0 0
TEG
9
9
8.93 9 8.71 66,300 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.2
10.2
10.20 10.20 10.20 500 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 0 0 0 0
THD
35.1
35.1
35.10 35.10 34.90 3,606 0 0 0
THG
36.9
36.9
36.45 37.06 36.18 52,100 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 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
12.5
12.5
12.41 12.69 12.41 21,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.9
23.9
24.06 24.06 23.86 5,000 0 0 0
TIE
5
5
5 5 5 300 0 0 0
TIG
13.1
13.1
13.40 13.60 13.10 2,156,000 0 0 0
TIN
11.2
11.2
10.81 11.21 10.81 1,440 0 0 0
TIP
25.8
25.8
26.33 26.57 25.68 527,200 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 48,600 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.0
14.0
14.02 14.02 14.02 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7
7
7 7.10 7 85,800 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TLD
5.1
5.1
5.24 5.24 5.02 487,500 0 0 0
TLG
48.6
48.6
48.13 48.96 48.13 115,000 0 0 0
TLH
8.5
8.5
8.76 8.81 8.52 959,400 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLP
7.1
7.1
7.20 7.20 6.60 64,200 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
70.1
70.1
69.85 70.82 69.17 25,700 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
71.9
71.9
71.90 71.90 71.90 1,700 0 0 0
TMS
53.9
53.9
57.32 57.62 53.56 32,200 0 0 0
TMT
12.1
12.1
12.25 12.30 12.05 3,700 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 0 0 0 0
TN1
11.8
11.8
11.84 11.84 11.45 4,500 0 0 0
TNA
5.7
5.7
5.62 5.74 5.50 56,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
55.8
55.8
55.83 55.83 55.83 100 0 0 0
TNG
20.7
20.7
21.16 21.26 20.62 1,722,100 0 0 0
TNH
21.0
21.0
21.17 21.26 20.98 332,200 0 0 0
TNI
2.8
2.8
2.76 2.77 2.73 248,200 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.9
5.9
5.68 5.95 5.68 691,000 0 0 0
TNW
10.8
10.8
10.60 10.80 10.60 439 0 0 0
TOS
46.5
46.5
46.63 46.63 46.14 11,400 0 0 0
TOT
18.1
18.1
17.11 18.15 17.11 200 0 0 0
TOW
16.2
16.2
16.21 16.21 16.21 100 0 0 0
TPB
18.0
18.0
18.29 18.29 17.95 8,201,800 0 0 0
TPC
5.8
5.8
5.52 5.78 5.52 300 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
79.2
79.2
79.01 79.21 79.01 300 0 0 0
TRC
38.4
38.4
38.70 38.70 38.40 3,000 0 0 0
TRS
30.5
30.5
25.43 30.55 25.35 1,400 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.8
4.8
4.80 4.90 4.80 50,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
53.4
53.4
52.93 54.91 52.54 31,100 0 0 0
TSC
3.6
3.6
3.61 3.63 3.57 668,200 0 0 0
TSD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TSG
15.8
15.8
19.00 19.00 15.75 600 0 0 0
TSJ
25.4
25.4
25.35 25.35 25.35 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.2
8.2
8.24 8.26 8.15 209,600 0 0 0
TTC
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
10.2
10.2
10.15 10.15 10.15 0 0 0 0
TTF
4.2
4.2
4.25 4.32 4.20 1,832,300 0 0 0
TTG
10
10
10.30 11.80 9.40 31,800 0 0 0
TTH
4.6
4.6
4.70 4.80 4.60 805,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.80 2,300 0 0 0
TTN
9.3
9.3
9.30 9.49 9.11 66,100 0 0 0
TTP
62.6
62.6
54.48 62.64 54.48 2,774 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.2
34.2
34.40 34.40 34.20 300 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.1
21.1
21.24 21.24 21.14 5,500 0 0 0
TV2
43.7
43.7
44.60 44.80 43.70 540,700 0 0 0
TV3
12.6
12.6
12.60 12.60 12.60 100 0 0 0
TV4
14.2
14.2
13.80 14.20 13.80 3,000 0 0 0
TV6
8.2
8.2
7.20 8.20 7.20 2,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.3
8.3
8.53 8.71 8.26 1,185,700 0 0 0
TVC
9.1
9.1
9.10 9.30 8.90 1,144,600 0 0 0
TVD
13.5
13.5
13.67 13.76 13.48 81,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.20 6.30 6.10 189,200 0 0 0
TVS
22.3
22.3
22.64 22.64 22.27 72,300 0 0 0
TVT
16.2
16.2
15.96 16.34 15.96 4,200 0 0 0
TW3
12.9
12.9
12.89 12.89 12.89 0 0 0 0
TXM
4.2
4.2
4.20 4.20 4.10 300 0 0 0
TYA
9.7
9.7
9.72 9.72 9.68 1,000 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.9
9.9
9.80 9.90 9.70 6,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
40.3
40.3
39 40.25 39 33,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.3
9.3
9.20 9.60 8.80 21,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
17.8
17.8
17.83 17.83 17.83 2,100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.70 11.70 10.65 1,700 0 0 0
V21
7.6
7.6
7.60 7.60 7.10 15,800 0 0 0
VAB
8.2
8.2
8.20 8.20 8.10 129,164 0 0 0
VAF
12.7
12.7
12.85 13.08 12.66 6,800 0 0 0
VAV
40.2
40.2
40.20 40.20 40.20 7,600 0 0 0
VBB
10
10
10 10.10 10 8,100 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 200 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 9.30 8.50 700 0 0 0
VC2
10.9
10.9
10.90 11.20 10.90 185,900 0 0 0
VC3
26.6
26.6
26.61 26.70 26.25 696,900 0 0 0
VC6
13.3
13.3
12.61 13.33 12.61 500 0 0 0
VC7
13.8
13.8
14 14.60 13.80 1,395,100 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 6,300 0 0 0
VCA
9.3
9.3
9.46 9.46 9.30 8,900 0 0 0
VCB
93.8
93.8
94.40 94.80 93.80 1,321,100 0 0 0
VCC
10.8
10.8
10.64 10.84 10.55 23,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
229.9
229.9
230 231.30 229.90 800 0 0 0
VCG
23.1
23.1
23.04 23.88 23.04 18,027,900 0 0 0
VCI
39.7
39.7
40.87 41.48 39.72 8,056,900 0 0 0
VCM
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VCP
20.2
20.2
20.30 20.30 20.20 6,601 0 0 0
VCR
24
24
24 24.20 24 19,100 0 0 0
VCS
68.3
68.3
70.09 70.09 67.36 323,400 0 0 0
VCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCW
32
32
31.80 32 31.80 300 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VDN
15.8
15.8
11.99 15.84 11.99 2,200 0 0 0
VDP
32.6
32.6
32.58 32.58 32.58 300 0 0 0
VDS
20.4
20.4
20.90 21.21 19.46 2,202,300 0 0 0
VDT
18.2
18.2
18.24 18.24 18.24 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 100 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 4.50 400 0 0 0
VE9
2.3
2.3
2.30 2.30 2.20 3,800 0 0 0
VEA
36.9
36.9
37.30 37.30 36.90 221,300 0 0 0
VEC
8.6
8.6
8.80 8.90 8.60 2,800 0 0 0
VEF
202.9
202.9
200 205.10 200 28,000 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.5
29.5
29.50 29.50 29.20 700 0 0 0
VFC
71.0
71.0
70.98 70.98 70.98 1,030 0 0 0
VFG
56.8
56.8
56.33 56.81 56.23 29,100 0 0 0
VGC
58
58
59 59.50 58 1,055,700 0 0 0
VGG
34.1
34.1
34.66 34.66 34.09 4,100 0 0 0
VGI
53.4
53.4
49.10 53.40 49.10 2,236,613 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
24.9
24.9
24.96 24.96 24.86 9,600 0 0 0
VGR
50.7
50.7
53.90 53.90 46.37 19,800 0 0 0
VGS
25.4
25.4
26.29 26.38 25.24 688,800 0 0 0
VGT
12.4
12.4
12.46 12.56 12.27 612,300 0 0 0
VHC
76.7
76.7
76.40 77.60 75.80 799,200 0 0 0
VHD
11.2
11.2
11.50 11.50 11.20 9,000 0 0 0
VHE
3
3
3 3.10 2.90 368,600 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.60 645,100 0 0 0
VHH
3.8
3.8
3.20 3.80 3.20 1,100 0 0 0
VHL
12.4
12.4
12 12.40 12 11,600 0 0 0
VHM
43.1
43.1
43.15 43.75 42.90 11,837,400 0 0 0
VIB
19.5
19.5
20.00 20.00 19.51 8,770,800 0 0 0
VIC
47.8
47.8
47.50 47.85 47.20 4,260,400 0 0 0
VID
5.4
5.4
5.19 5.43 5.19 9,700 0 0 0
VIE
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VIF
15.1
15.1
14.58 15.15 14.58 2,800 0 0 0
VIG
8.4
8.4
8.50 8.70 8.40 853,500 0 0 0
VIH
11.1
11.1
11.14 11.14 11.14 300 0 0 0
VIN
19.5
19.5
19.47 19.47 19.47 2,000 0 0 0
VIP
10.6
10.6
10.51 10.60 10.46 202,600 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.8
17.8
17.80 17.80 17.80 24,900 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
17.2
17.2
17.62 17.95 17.20 42,439,900 0 0 0
VJC
102.2
102.2
102.60 103.20 100.90 871,400 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VLB
33.2
33.2
33.51 33.51 33.12 27,400 0 0 0
VLC
16.5
16.5
16.60 16.70 16 437,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.27 7.45 7.27 400 0 0 0
VMD
17.1
17.1
17.10 17.10 17.10 1,100 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.1
29.1
31.82 31.82 29.15 200 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.2
12.2
12.65 12.94 12.24 9,700 0 0 0
VNB
12
12
12.50 12.70 12 802,000 0 0 0
VNC
35.0
35.0
39.66 39.66 35.04 200 0 0 0
VND
19.4
19.4
19.67 19.79 19.28 24,360,100 0 0 0
VNE
6.2
6.2
6.20 6.22 6.16 149,600 0 0 0
VNF
8.3
8.3
8.27 8.27 8.27 18,200 0 0 0
VNG
9.0
9.0
8.85 9.03 8.85 11,600 0 0 0
VNH
2.7
2.7
2.80 2.80 2.70 147,200 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.88 13.88 13.68 3,500 0 0 0
VNM
66.7
66.7
67.30 67.30 66.70 5,046,100 0 0 0
VNP
12.2
12.2
11.90 12.20 11.80 4,900 0 0 0
VNR
23.8
23.8
23.65 23.93 23.65 31,400 0 0 0
VNS
11.5
11.5
11.51 11.60 11.51 39,400 0 0 0
VNT
52.5
52.5
55 55 49.50 7,000 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
490
490
516.80 516.80 490 7,800 0 0 0
VOC
18.9
18.9
18.80 18.99 18.80 20,300 0 0 0
VOS
12
12
12 12.40 11.95 3,574,000 0 0 0
VPB
18.4
18.4
18.37 18.52 18.28 16,269,600 0 0 0
VPD
25.5
25.5
25.39 25.53 25.39 1,900 0 0 0
VPG
15.9
15.9
16 16.19 15.81 966,500 0 0 0
VPH
7.8
7.8
8.07 8.08 7.80 388,300 0 0 0
VPI
48.8
48.8
48.92 49.33 48.25 862,300 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.4
9.4
9.40 9.50 9.40 10,900 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.79 13.88 13.79 600 0 0 0
VRC
13.2
13.2
13.60 13.65 12.60 156,100 0 0 0
VRE
25.5
25.5
25.55 26.05 25.50 6,533,200 0 0 0
VRG
33.0
33.0
32.84 34.05 32.84 30,400 0 0 0
VSA
21.7
21.7
21.32 21.68 21.32 600 0 0 0
VSC
21.3
21.3
21.63 22.09 21.21 6,599,100 0 0 0
VSE
6.2
6.2
6.20 6.20 6.10 10,200 0 0 0
VSF
34.5
34.5
34.90 36 32.30 1,700 0 0 0
VSH
49
49
48.50 49 48.50 17,900 0 0 0
VSI
17.9
17.9
17.88 17.88 17.88 2,000 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
19.0
19.0
19.61 20 18.74 1,500 0 0 0
VTA
3.4
3.4
3.90 3.90 3.40 10,100 0 0 0
VTB
10.6
10.6
10 10.60 10 600 0 0 0
VTC
9.1
9.1
9.20 9.20 9.10 3,100 0 0 0
VTD
8
8
8 8.10 7.90 89,600 0 0 0
VTE
5.2
5.2
5.23 5.23 5.23 1,005 0 0 0
VTH
7.9
7.9
8.70 8.70 7.90 700 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTK
60.1
60.1
53.13 60.11 53.13 181,094 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.39 10.39 10.24 203,500 0 0 0
VTP
88.5
88.5
89.50 92 88.50 1,751,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.2
27.2
28 28 26.30 71,700 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.4
6.4
6.60 6.70 6.30 49,600 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.41 7.32 215,000 0 0 0
VUA
19
19
20.20 20.20 19 3,100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
188.7
188.7
188.65 188.65 188.65 100 0 0 0
WSB
48.5
48.5
48.69 48.97 48.41 40,900 0 0 0
WSS
6.1
6.1
6.20 6.30 6.10 27,500 0 0 0
WTC
13
13
12.80 13 12.80 1,200 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.3
7.3
7.50 7.50 7.30 34,500 0 0 0
XMD
6
6
6.50 6.50 6 4,000 0 0 0
XMP
17.0
17.0
17.01 17.01 17.01 0 0 0 0
XPH
6.3
6.3
6.50 7.20 6.30 17,600 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
YBM
9.1
9.1
9.07 9.07 9.07 10,500 0 0 0
YEG
10.2
10.2
10.45 10.55 10.20 2,228,400 0 0 0
YTC
34.1
34.1
34.15 34.15 34.15 100 0 0 0
^BB
266.5
266.5
269.70 271.30 265.59 1,222,586 0 0 0
^BDS
963.5
963.5
970.65 979.65 958.20 8,649,691 0 0 0
^BH
1,157.4
1,157.4
1,158.10 1,170.44 1,144.81 174,200 0 0 0
^BL
2,566.2
2,566.2
2,627.51 2,634.77 2,556.61 9,292,079 0 0 0
^CAOSU
295.4
295.4
299.89 302.98 292.71 1,234,083 0 0 0
^CBTS
2,071.4
2,071.4
2,055.85 2,096.44 2,047.23 1,937,543 0 0 0
^CK
1,606.0
1,606.0
1,632.79 1,661 1,596.07 15,851,177 0 0 0
^CNTT
4,835.3
4,835.3
4,893.57 4,920.26 4,816.93 2,245,857 0 0 0
^CSSK
2,040.4
2,040.4
2,037.41 2,051.09 2,023.83 137,591 0 0 0
^DAUKHI
686.3
686.3
691.64 700.03 683.96 4,854,112 0 0 0
^DNP
742
742
742.21 754.10 738.88 3,762,591 0 0 0
^DUOCPHAM
3,985.9
3,985.9
3,992.96 4,088.88 3,966.58 2,244,962 0 0 0
^DVLTAUGT
112.2
112.2
112.11 113.24 111.41 27,101 0 0 0
^DVTVHT
883.6
883.6
903.96 912.33 879.65 405,844 0 0 0
^GELEX
1,229.3
1,229.3
1,256.60 1,269.52 1,229.12 13,284,368 0 0 0
^GIAODUC
964.4
964.4
980.78 982.36 954.82 289,165 0 0 0
^HASTC
244.2
244.2
245.90 246.83 243.59 113,005,700 0 0 0
^HK
756.8
756.8
759.89 765.28 750.97 703,538 0 0 0
^KK
811.8
811.8
830.55 837 807.17 7,309,032 0 0 0
^LARGECAP
2,154.7
2,154.7
2,173.33 2,189.94 2,142.10 6,043,665 0 0 0
^LOUIS
445.1
445.1
444.98 446.81 442.33 189,625 0 0 0
^MIDCAP
870.4
870.4
881.37 891.70 864.14 8,730,349 0 0 0
^NANGLUONG
1,092.2
1,092.2
1,095.40 1,099.32 1,086.36 1,875,136 0 0 0
^NH
1,721.9
1,721.9
1,746.88 1,753.29 1,718.79 7,821,736 0 0 0
^NHUA
1,139.7
1,139.7
1,138.13 1,158.02 1,127.61 1,463,007 0 0 0
^NLN
92.2
92.2
93.56 94.91 90.88 6,891,250 0 0 0
^PHANBON
3,378.2
3,378.2
3,339.53 3,491.97 3,328.54 6,042,271 0 0 0
^SMALLCAP
879.4
879.4
884.50 897.67 875.25 2,883,019 0 0 0
^SPCS
811.9
811.9
823.75 834.63 807.44 1,493,454 0 0 0
^SXHGD
721.2
721.2
720.12 732.06 708.77 810,561 0 0 0
^SXNHC
2,164.7
2,164.7
2,196.25 2,228.94 2,154.69 4,375,114 0 0 0
^SXPT
1,477.5
1,477.5
1,500.03 1,519.27 1,472.28 1,415,484 0 0 0
^SXTBMM
196.2
196.2
194.81 199.34 192.71 221,150 0 0 0
^TBD
1,254.8
1,254.8
1,286.88 1,291.14 1,250.07 16,080,187 0 0 0
^TCK
170.6
170.6
173.10 174.38 169.01 609,607 0 0 0
^THEP
2,809.9
2,809.9
2,854.58 2,859.49 2,808.38 19,538,514 0 0 0
^TI
928.1
928.1
936.69 945.56 926.77 1,867,343 0 0 0
^TPDU
1,936.1
1,936.1
1,954.90 1,965.26 1,931.57 3,824,857 0 0 0
^UPCOM
91.2
91.2
91.40 91.55 91.09 50,469,383 0 0 0
^VLXD
3,510.7
3,510.7
3,565.38 3,574.07 3,507.31 18,139,495 0 0 0
^VN30
1,274.3
1,274.3
1,287.52 1,290.84 1,273.15 257,477,200 0 0 0
^VNINDEX
1,271.5
1,271.5
1,285.30 1,288.99 1,271.47 995,889,194 0 0 0
^VTKB
651.9
651.9
658.79 667.97 646.57 1,621,607 0 0 0
^XD
1,018.8
1,018.8
1,025.27 1,040.51 1,015.90 4,832,322 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |