DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/04/2024

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 08/04/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
40.1
40.1
40.10 40.10 40.10 6 0 0 0
AAA
11
11
11.25 11.30 11 3,048,300 0 0 0
AAH
7.8
7.8
7.90 8.30 7.60 1,663,446 0 0 0
AAM
9.1
9.1
9.10 9.10 9.07 1,600 0 0 0
AAS
8.8
8.8
9 9 8.80 953,283 0 0 0
AAT
5.2
5.2
5.14 5.18 5.11 90,400 0 0 0
AAV
3.6
3.6
3.70 3.70 3.60 222,269 0 0 0
ABB
7.9
7.9
7.90 7.90 7.80 817,717 0 0 0
ABC
12.5
12.5
12.27 12.46 11.98 2,200 0 0 0
ABI
23.8
23.8
23.88 23.98 23.79 4,000 0 0 0
ABR
11.3
11.3
11.29 11.29 11.29 300 0 0 0
ABS
5.6
5.6
5.65 5.67 5.50 460,800 0 0 0
ABT
33.4
33.4
33.40 33.40 33.40 200 0 0 0
ABW
10.4
10.4
10.30 10.50 10.30 136,800 0 0 0
ACB
22.8
22.8
22.81 22.89 22.64 6,869,300 0 0 0
ACC
14.9
14.9
14.45 14.90 14.45 170,100 0 0 0
ACE
33.6
33.6
34.25 34.25 33.58 300 0 0 0
ACL
12.8
12.8
12.75 12.80 12.60 26,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7 7 7 0 0 0 0
ACV
84.4
84.4
84.90 84.90 83.40 155,700 0 0 0
ADC
18.8
18.8
19.30 19.30 18.80 2,100 0 0 0
ADG
18.9
18.9
18.90 18.90 18.85 800 0 0 0
ADS
12.2
12.2
12.27 12.37 12.18 365,500 0 0 0
AFX
8.7
8.7
8.70 8.90 8.60 77,900 0 0 0
AG1
9.1
9.1
8.87 9.06 8.87 1,400 0 0 0
AGG
18
18
18.32 18.48 18 620,200 0 0 0
AGM
5.3
5.3
5.69 5.69 5.31 545,500 0 0 0
AGP
37.5
37.5
31.16 38.39 31.16 5,300 0 0 0
AGR
20.3
20.3
20.25 20.75 20.10 2,279,800 0 0 0
AIC
12.3
12.3
12.30 12.50 12.30 2,200 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ALV
5.8
5.8
5.70 6.20 5.40 73,909 0 0 0
AMC
17.6
17.6
17.61 17.61 17.61 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.30 6,800 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.9
10.9
10.49 11.66 10.49 212,500 0 0 0
AMV
3.6
3.6
3.60 3.70 3.60 703,600 0 0 0
ANT
9.7
9.7
9.60 9.80 9.60 22,410 0 0 0
ANV
32.4
32.4
34 34.10 32.35 2,231,200 0 0 0
APF
50.2
50.2
50.18 50.18 49.78 22,600 0 0 0
APG
15.3
15.3
14.90 15.30 14.90 192,500 0 0 0
APH
8.1
8.1
8.35 8.39 8.05 1,419,200 0 0 0
API
4.7
4.7
5 5 4.70 271,182 0 0 0
APP
4.7
4.7
4.60 4.80 4.60 1,353 0 0 0
APS
6.2
6.2
6.40 6.50 6.20 421,900 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.2
21.2
21.15 21.15 21.15 0 0 0 0
ASM
11.6
11.6
11.82 11.91 11.55 2,514,700 0 0 0
ASP
4.8
4.8
4.84 4.84 4.77 111,100 0 0 0
AST
55.2
55.2
55.69 55.69 54.90 21,800 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
58.8
58.8
58.90 58.90 58.80 700 0 0 0
BAB
12.4
12.4
12.20 12.40 12.20 4,300 0 0 0
BAF
19.2
19.2
19.48 19.62 19.20 3,329,500 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BAX
41.5
41.5
41.38 41.48 39.40 700 0 0 0
BBC
49.1
49.1
49.01 49.11 49.01 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8
8
7.90 8 7.90 1,500 0 0 0
BCA
20
20
18.70 20.40 18.70 118,343 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
8.9
8.9
9.10 9.10 8.80 406,400 0 0 0
BCE
6.0
6.0
5.96 6.05 5.96 26,500 0 0 0
BCF
26.5
26.5
26.51 26.51 26.51 0 0 0 0
BCG
8
8
8.07 8.12 7.95 4,624,500 0 0 0
BCM
62
62
62.60 62.70 62 407,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.6
5.6
5.53 5.63 5.53 1,172,214 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13
13
12.80 13 12.80 1,600 0 0 0
BDG
29.5
29.5
29.63 29.63 29.53 500 0 0 0
BDT
12.8
12.8
13 13.10 12.80 16,100 0 0 0
BDW
20.5
20.5
21.49 21.49 20.55 400 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
27.7
27.7
28.75 28.75 27.70 506,700 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 0 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
37.1
37.1
37.52 38.00 37.13 3,200 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.7
27.7
28.38 29.00 26.18 217,500 0 0 0
BID
50.8
50.8
50.20 51.60 50 904,800 0 0 0
BIG
10.7
10.7
10.70 11.60 10.30 498,100 0 0 0
BIO
18.0
18.0
17.95 17.95 17.95 1,000 0 0 0
BKC
6.8
6.8
6.90 6.90 6.70 2,300 0 0 0
BKG
4.2
4.2
4.17 4.19 4.15 228,800 0 0 0
BLI
10.8
10.8
10.80 10.80 10.80 1,200 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.7
32.7
32.81 32.81 32.73 300 0 0 0
BMC
17.9
17.9
17.99 17.99 17.80 5,900 0 0 0
BMD
12.2
12.2
12.18 12.18 12.18 0 0 0 0
BMF
11.8
11.8
11.20 12 11.20 7,000 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.1
23.1
23.10 23.30 23.06 97,600 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
106.0
106.0
106.36 109.11 105.60 102,700 0 0 0
BMS
10.4
10.4
10.45 10.55 10.36 108,700 0 0 0
BMV
8.8
8.8
8.70 8.80 8.70 600 0 0 0
BNA
11.2
11.2
11.20 11.30 11.20 71,800 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.90 3 2.80 660,600 0 0 0
BPC
8.0
8.0
8.03 8.03 8.03 100 0 0 0
BQB
4
4
4.30 4.30 4 1,600 0 0 0
BRC
12.8
12.8
12.67 12.76 12.67 700 0 0 0
BRR
19.1
19.1
19.07 19.07 19.07 4,100 0 0 0
BRS
20.4
20.4
20.41 20.41 20.41 0 0 0 0
BSA
22.1
22.1
22.40 22.40 22.10 6,800 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BSG
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
53.7
53.7
56 56.64 53.73 976,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSR
19.8
19.8
19.90 20 19.70 6,592,500 0 0 0
BST
14.9
14.9
14.90 14.90 14.90 500 0 0 0
BT1
12.0
12.0
12.05 12.05 12.05 15,895 0 0 0
BTD
19.3
19.3
19.68 19.68 19.30 200 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
26
26
26 26 26 0 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 11,000 0 0 0
BTP
14.1
14.1
14.45 14.45 14 66,100 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 26,000 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BTW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
BVB
9.6
9.6
9.73 9.82 9.64 145,178 0 0 0
BVG
1.9
1.9
2.10 2.10 1.90 512,500 0 0 0
BVH
41.6
41.6
41.70 42 41.45 323,700 0 0 0
BVL
11.0
11.0
11.03 11.03 11.03 300 0 0 0
BVN
14
14
14.20 14.20 14 200 0 0 0
BVS
34.9
34.9
36.90 37.30 34.20 1,346,100 0 0 0
BWA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BWE
38.2
38.2
38.55 38.55 38.16 77,700 0 0 0
BWS
29.0
29.0
28.97 28.97 28.97 1,100 0 0 0
BXH
24.2
24.2
24.21 24.21 24.21 0 0 0 0
C21
14.6
14.6
13.50 14.60 13.50 200 0 0 0
C32
17.9
17.9
18 18 17.35 2,500 0 0 0
C47
6.1
6.1
6.10 6.25 6 105,000 0 0 0
C4G
11.1
11.1
11.30 11.30 11 1,241,502 0 0 0
C69
6.9
6.9
6.90 6.90 6.70 237,400 0 0 0
C92
3.6
3.6
3.70 3.70 3.30 5,400 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
7.5
7.5
7.56 7.56 7.36 4,500 0 0 0
CAN
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CAP
60.5
60.5
61.40 61.40 60.50 29,200 0 0 0
CAR
22.9
22.9
22.80 22.90 22.80 1,500 0 0 0
CAT
17.1
17.1
17.09 17.09 17.09 1,200 0 0 0
CAV
72.6
72.6
72.92 74.34 70.26 9,400 0 0 0
CBI
8
8
8 8 8 1,500 0 0 0
CBS
29.3
29.3
29.50 29.50 29.10 4,600 0 0 0
CC1
14.2
14.2
14.20 14.20 14.10 3,900 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
9.2
9.2
9 9.35 8.99 386,400 0 0 0
CCM
38.4
38.4
38.40 38.40 38.40 1,201 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 100 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
19.95 20 19.65 494,600 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
26.3
26.3
26.34 26.34 26.34 1,000 0 0 0
CDP
10.5
10.5
10.54 10.54 10.54 2,300 0 0 0
CDR
5.8
5.8
5.80 5.80 5.60 7,001 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
3.7
3.7
3.80 4.10 3.70 1,508,400 0 0 0
CEO
21.5
21.5
21.43 22 21.43 10,753,500 0 0 0
CET
7.5
7.5
7.30 7.80 7.10 5,300 0 0 0
CFM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.70 2.80 2.70 5,900 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
28.3
28.3
28.45 28.45 28.07 3,300 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CI5
13.1
13.1
13.40 13.40 13.40 1 0 0 0
CIA
10.4
10.4
10.30 10.40 10 13,900 0 0 0
CID
9.9
9.9
8.75 9.89 8.75 200 0 0 0
CIG
5.7
5.7
5.95 5.95 5.44 185,500 0 0 0
CII
17.9
17.9
18.12 18.17 17.87 6,274,800 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
51.9
51.9
46.19 51.89 46.19 771 0 0 0
CKD
23.6
23.6
23.80 23.80 23.60 2,900 0 0 0
CKG
22.0
22.0
22.10 22.10 21.95 42,400 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.1
37.1
37.05 37.05 36.96 6,600 0 0 0
CLH
23.9
23.9
23.78 23.87 23.31 23,100 0 0 0
CLL
37.4
37.4
37.31 37.40 37.31 3,900 0 0 0
CLM
74.1
74.1
71.19 74.08 71.19 5,300 0 0 0
CLW
41.0
41.0
41.01 41.01 41.01 0 0 0 0
CLX
13.9
13.9
13.85 13.95 13.76 57,900 0 0 0
CMC
6.1
6.1
5.80 6.10 5.80 3,800 0 0 0
CMD
17.7
17.7
17.59 17.78 17.59 6,600 0 0 0
CMF
223
223
220 223 220 2,000 0 0 0
CMG
45.1
45.1
46.50 49.50 44 1,096,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.5
8.5
8.70 9.10 8.50 28,320 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
14.7
14.7
15.50 15.70 14.20 322,700 0 0 0
CMT
20.5
20.5
20.44 20.53 20.44 1,000 0 0 0
CMV
9.3
9.3
9.26 9.26 9.26 0 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
8.8
8.8
8.85 8.89 8.73 333,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
26.20 29.40 25.20 2,100 0 0 0
CNG
36.6
36.6
37.15 37.55 36 622,000 0 0 0
CNT
16.2
16.2
16.12 16.20 16.04 22,200 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
6.8
6.8
6.80 6.80 6.80 3 0 0 0
CPC
16.1
16.1
15.98 16.07 15.98 4,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
26.3
26.3
26.05 26.43 26.05 11,100 0 0 0
CQT
10.8
10.8
10.85 10.85 10.85 100 0 0 0
CRC
6.5
6.5
6.82 6.82 6.46 540,100 0 0 0
CRE
8.5
8.5
8.41 8.69 8.41 761,400 0 0 0
CSC
25.2
25.2
24.92 25.42 24.83 54,400 0 0 0
CSI
35.5
35.5
36 36.80 35.50 25,200 0 0 0
CSM
15.5
15.5
14.74 15.52 14.74 140,300 0 0 0
CST
25.6
25.6
25.74 25.93 25.37 93,639 0 0 0
CSV
24.3
24.3
25.04 25.04 24.18 843,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTB
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.9
69.9
71 71.20 69.90 745,300 0 0 0
CTF
29.3
29.3
28.90 29.30 28.90 68,200 0 0 0
CTG
33.5
33.5
33.30 34.25 32.95 12,007,900 0 0 0
CTI
15.8
15.8
15.80 15.90 15.65 420,800 0 0 0
CTP
4
4
3.70 4 3.70 110,300 0 0 0
CTR
127
127
134.60 134.60 125.80 644,400 0 0 0
CTS
36.5
36.5
35.95 37.20 35.80 1,849,200 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
21.2
21.2
21.22 21.22 21.22 100 0 0 0
CVN
3
3
3.10 3.20 3 234,700 0 0 0
CVT
29.3
29.3
29.35 29.35 29.30 3,000 0 0 0
CX8
7.9
7.9
7.90 7.90 7.90 300 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
11.9
11.9
11.90 11.90 11.90 100 0 0 0
D17
41.9
41.9
41.94 41.94 41.94 100 0 0 0
D2D
43.1
43.1
43.50 43.70 43 52,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 1,100 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 0 0 0 0
DAG
3.0
3.0
3.12 3.12 3.01 425,900 0 0 0
DAH
4.1
4.1
4.14 4.15 4.11 129,600 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.9
8.9
8.64 8.86 8.64 800 0 0 0
DBC
26.2
26.2
26.45 26.50 25.89 9,741,400 0 0 0
DBD
44.2
44.2
44.48 44.48 43.44 111,000 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.79 10.96 10.75 8,400 0 0 0
DC1
6.7
6.7
6.40 6.70 6.40 1,600 0 0 0
DC2
5.5
5.5
6 6 5.50 15,400 0 0 0
DC4
10.4
10.4
10.64 10.64 10.27 117,400 0 0 0
DCF
44.5
44.5
44.50 44.50 44.50 100 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
23.80 23.90 23.50 45,600 0 0 0
DCM
31.8
31.8
32.65 32.74 31.79 3,250,100 0 0 0
DCR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.9
3.9
4.20 4.30 3.90 2,214,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 1,207 0 0 0
DDV
13.7
13.7
14.85 15.05 13.69 2,589,900 0 0 0
DFC
17.9
17.9
17.91 17.91 17.72 2,300 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
116
116
119.80 120.40 115.50 3,268,100 0 0 0
DGT
6.3
6.3
6.40 6.60 6 670,300 0 0 0
DGW
46.7
46.7
48.44 48.75 46.69 2,426,700 0 0 0
DHA
45.3
45.3
45.82 45.82 45.29 138,400 0 0 0
DHB
9.9
9.9
9.90 10 9.70 11,300 0 0 0
DHC
41.2
41.2
41.63 41.63 41.04 269,800 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
107.8
107.8
108.13 108.13 106.81 9,800 0 0 0
DHM
10.2
10.2
10 10.25 9.60 60,300 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 2 0 0 0
DHP
10.5
10.5
11.00 11.00 10.52 2,900 0 0 0
DHT
26.9
26.9
26.80 27.10 26.50 23,600 0 0 0
DID
3.9
3.9
4 4 3.90 8,100 0 0 0
DIG
32.1
32.1
32 32.65 31.80 17,973,700 0 0 0
DIH
22.2
22.2
22.78 22.78 22.17 26,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.40 4.50 4.30 109,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
1.98 2.02 1.98 10,443,400 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
17.4
17.4
17.38 17.38 17.38 400 0 0 0
DMC
62.1
62.1
62.10 62.10 62.10 100 0 0 0
DMN
7.5
7.5
7.50 7.50 7.50 37,300 0 0 0
DMS
8.7
8.7
8.60 8.70 8.60 400 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 0 0 0 0
DNC
42.9
42.9
42.88 42.88 42.88 0 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DNH
55.5
55.5
56.03 56.03 55.54 500 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.6
20.6
20.70 20.70 20.50 1,300 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 49 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 10,000 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.0
33.0
32.71 33.77 32.71 5,900 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
69.9
69.9
70 70 68 6,300 0 0 0
DPG
50.6
50.6
48.46 51.31 47.47 2,081,100 0 0 0
DPH
59.8
59.8
46.10 46.10 46.10 2 0 0 0
DPM
32.9
32.9
33.55 33.64 32.88 3,060,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
39.5
39.5
39.70 40.50 39.15 869,100 0 0 0
DQC
15.3
15.3
15.30 15.50 15 57,900 0 0 0
DRC
29.7
29.7
30.87 30.92 29.35 2,797,600 0 0 0
DRG
9.7
9.7
9.70 9.80 9.70 18,100 0 0 0
DRH
4.8
4.8
4.82 4.83 4.75 424,100 0 0 0
DRI
11.6
11.6
12.17 12.27 11.29 779,000 0 0 0
DRL
63.7
63.7
62.75 63.69 62.75 600 0 0 0
DS3
4.7
4.7
4.80 4.90 4.70 10,400 0 0 0
DSC
23.8
23.8
24.30 24.50 23.50 193,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
56.6
56.6
56.50 56.60 56.30 5,700 0 0 0
DSP
11
11
11 11 11 300 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 47,000 0 0 0
DTA
4.5
4.5
4.55 4.55 4.32 66,100 0 0 0
DTB
9.8
9.8
9.79 9.79 9.79 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 2,600 0 0 0
DTD
24
24
24.70 25.13 24 1,028,600 0 0 0
DTE
4
4
4 4 4 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.7
3.7
3.70 3.80 3.60 130,300 0 0 0
DTK
10.7
10.7
10.37 10.75 10.37 3,400 0 0 0
DTL
14
14
14 14 14 2,400 0 0 0
DTP
120.1
120.1
119.06 120.05 119.06 205 0 0 0
DTT
18.8
18.8
18.80 18.80 18.80 0 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 3.10 2.90 242,000 0 0 0
DVM
9.4
9.4
9.42 9.58 9.42 451,627 0 0 0
DVN
18.0
18.0
18.11 18.11 18.01 8,600 0 0 0
DVP
73.0
73.0
73.39 73.39 72.54 5,400 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
13.5
13.5
13.50 13.50 13.50 6,100 0 0 0
DXG
19.8
19.8
19.90 20 19.65 12,185,200 0 0 0
DXL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DXP
13.2
13.2
13.41 13.60 13.21 246,500 0 0 0
DXS
7.8
7.8
7.80 7.87 7.65 2,664,600 0 0 0
DXV
4.7
4.7
4.60 4.70 4.50 22,600 0 0 0
E12
5.4
5.4
6.50 6.90 5.40 809 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.7
17.7
17.90 17.95 17.70 7,012,400 0 0 0
EID
22.6
22.6
23.02 23.02 22.64 25,700 0 0 0
EIN
3.6
3.6
3.60 3.80 3.60 38,200 0 0 0
ELC
22.3
22.3
23.15 23.15 22.25 1,450,100 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
21.7
21.7
21.77 21.77 21.77 14 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
15.5
15.5
16.03 16.03 15.48 1,300 0 0 0
EVE
13.6
13.6
13.75 13.75 13.51 59,900 0 0 0
EVF
14.9
14.9
16 16 14.80 18,927,200 0 0 0
EVG
4.9
4.9
4.81 5 4.81 1,915,900 0 0 0
EVS
8.1
8.1
8.10 8.30 8 250,300 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
4.49 4.50 4.47 16,100 0 0 0
FCN
15.7
15.7
15.80 15.95 15.60 1,072,100 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
31.4
31.4
31.40 31.40 31.40 102 0 0 0
FIC
11.6
11.6
11.62 11.90 11.33 4,500 0 0 0
FID
2.4
2.4
2.50 2.60 2.40 414,400 0 0 0
FIR
9.1
9.1
9.18 9.18 8.99 1,136,400 0 0 0
FIT
4.6
4.6
4.60 4.65 4.57 1,482,900 0 0 0
FMC
48.2
48.2
48.59 48.59 47.68 64,200 0 0 0
FOC
76.1
76.1
76.11 76.11 76.02 5,900 0 0 0
FOX
56
56
59 59 48.70 128,732 0 0 0
FPT
97.2
97.2
98.20 98.20 97.25 1,952,000 0 0 0
FRC
28.6
28.6
28.60 28.60 28.60 100 0 0 0
FRT
142.9
142.9
145.20 147.40 141.90 805,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
36.44 36.44 36.34 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
40.4
40.4
41.22 42.07 40.16 2,104,400 0 0 0
G36
7.5
7.5
7.50 7.60 7.50 133,300 0 0 0
GAS
72.6
72.6
73.71 73.71 72.62 675,700 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
23.2
23.2
23.50 23.50 23.20 34,310 0 0 0
GDT
26.6
26.6
26.40 26.75 26.40 21,700 0 0 0
GDW
24.4
24.4
24.43 24.43 24.43 100 0 0 0
GEE
31.2
31.2
31.89 31.89 31.11 5,500 0 0 0
GEG
13.0
13.0
13.24 13.24 13 926,500 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.5
23.5
23.45 23.60 23.30 19,126,900 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.3
29.3
29.40 29.40 29.30 56,000 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 116 0 0 0
GIL
33.7
33.7
36.20 36.30 33.70 2,559,400 0 0 0
GKM
30.5
30.5
30.90 30.90 29.60 1,074,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.4
16.4
16.36 16.36 16.36 1,000 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
9.15 9.15 9.15 0 0 0 0
GMD
75.5
75.5
76.05 76.64 74.98 909,200 0 0 0
GMH
10.1
10.1
10.15 10.40 10.05 102,200 0 0 0
GMX
18.1
18.1
18.05 18.43 17.86 2,400 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 100 0 0 0
GPC
4
4
4 4 4 0 0 0 0
GSM
20.1
20.1
19.72 20.08 19.72 2,100 0 0 0
GSP
11.2
11.2
11.18 11.23 10.95 276,300 0 0 0
GTA
10.9
10.9
11.35 11.35 10.44 11,800 0 0 0
GTD
11
11
11 11 11 100 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
31.7
31.7
31.60 32.40 31.30 3,618,000 0 0 0
H11
7
7
7.50 7.50 6.30 1,700 0 0 0
HAC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
HAD
15.0
15.0
15.05 15.05 15.05 0 0 0 0
HAF
18
18
22 22 17.70 724 0 0 0
HAG
13
13
13 13.40 12.85 25,674,500 0 0 0
HAH
35.6
35.6
36.09 36.43 35.57 1,966,100 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HAN
9.8
9.8
9.70 9.90 9.60 13,900 0 0 0
HAP
4.8
4.8
4.78 4.80 4.75 65,500 0 0 0
HAR
4.8
4.8
4.93 4.95 4.70 1,146,800 0 0 0
HAS
7.2
7.2
6.95 7.27 6.90 2,600 0 0 0
HAT
51
51
51 51 51 0 0 0 0
HAV
3.6
3.6
3.40 3.60 3.40 3,600 0 0 0
HAX
12.9
12.9
13.02 13.11 12.94 225,100 0 0 0
HBC
8.0
8.0
8.11 8.19 8 1,242,400 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
6.6
6.6
6 6.60 6 200 0 0 0
HBS
7.0
7.0
7.17 7.17 7.00 36,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.70 10.80 10.70 3,500 0 0 0
HCD
10.6
10.6
10.85 10.85 10.55 649,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.5
27.5
27.67 27.96 27.47 5,607,500 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.4
27.4
26.80 27.50 26.50 16,200 0 0 0
HD6
18.5
18.5
18.50 18.50 18.20 78,900 0 0 0
HD8
7.9
7.9
7.85 7.94 7.85 7,200 0 0 0
HDA
4.3
4.3
4.40 4.40 4.20 37,600 0 0 0
HDB
23.0
23.0
22.43 23.05 22.38 8,077,300 0 0 0
HDC
26.5
26.5
26.80 26.96 26.43 3,010,900 0 0 0
HDG
25.2
25.2
25.51 25.60 25.25 1,587,300 0 0 0
HDM
29.4
29.4
29.06 29.35 29.06 2,700 0 0 0
HDP
16.6
16.6
16.59 16.59 16.59 900 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 1,003 0 0 0
HEC
51.4
51.4
51.40 51.40 51.40 200 0 0 0
HEJ
11
11
11 11 11 500 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.6
9.6
9.61 9.61 9.61 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
46.1
46.1
48.90 50.50 46 13,700 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
77
77
76.90 77 76.50 1,000 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
10.20 10.40 10.20 275,900 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.6
4.6
4.70 4.70 4.57 1,256,600 0 0 0
HHV
14.3
14.3
14.48 14.52 14.33 7,840,900 0 0 0
HID
2.9
2.9
2.94 2.95 2.89 218,000 0 0 0
HIG
8.3
8.3
8.70 8.70 7.50 4,000 0 0 0
HII
6.0
6.0
6.14 6.14 5.91 146,100 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
32.6
32.6
32.61 32.61 32.61 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.2
4.2
3.90 4.20 3.90 1,000 0 0 0
HLB
254.5
254.5
277.58 277.58 277.58 3 0 0 0
HLC
13.2
13.2
13.27 13.27 13.18 12,900 0 0 0
HLD
28.9
28.9
29 29 28.10 61,400 0 0 0
HLR
13.2
13.2
13.20 13.20 13.20 2,700 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.3
11.3
11.59 11.59 11.26 25,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 100 0 0 0
HMH
13.1
13.1
13.10 13.10 13.10 100 0 0 0
HMR
20.5
20.5
20.50 20.50 19.80 370,299 0 0 0
HMS
51.4
51.4
45.30 51.60 45.10 116,900 0 0 0
HNB
10.6
10.6
11.14 11.14 10.57 400 0 0 0
HND
14.1
14.1
14.20 14.20 14.10 5,400 0 0 0
HNG
4.1
4.1
4.15 4.15 3.84 4,909,200 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 0 0 0 0
HNM
9.3
9.3
9.30 9.50 9.20 80,700 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
4.20 4.30 4.20 20,300 0 0 0
HPB
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HPD
24.4
24.4
24.07 24.56 24.07 1,200 0 0 0
HPG
26.9
26.9
26.77 27.09 26.64 16,708,800 0 0 0
HPH
8
8
8 8 8 100 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
61.7
61.7
63.00 63.00 61.73 1,507 0 0 0
HPT
15
15
15.40 15.60 15 4,700 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.3
7.3
7.17 7.39 6.98 6,345,900 0 0 0
HQC
4.2
4.2
4.30 4.34 4.24 6,191,300 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.6
47.6
49 49 47.55 1,600 0 0 0
HRT
6.8
6.8
6.70 6.80 6.40 25,300 0 0 0
HSG
22.0
22.0
22.07 22.41 21.92 5,443,100 0 0 0
HSL
5.2
5.2
5.27 5.28 5.22 110,800 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 500 0 0 0
HSV
5.4
5.4
5.70 5.80 5.10 232,248 0 0 0
HT1
12.8
12.8
13 13.10 12.75 517,700 0 0 0
HTC
22.0
22.0
22.00 22.00 22.00 0 0 0 0
HTE
5.9
5.9
6.10 6.10 5.30 9,400 0 0 0
HTG
30.8
30.8
30.71 31.08 30.71 15,900 0 0 0
HTI
15.8
15.8
15.76 15.80 15.76 7,400 0 0 0
HTL
13.7
13.7
13.56 13.69 13.51 8,300 0 0 0
HTN
15.8
15.8
16 16 15.65 748,800 0 0 0
HTP
12.7
12.7
12.30 12.90 12.10 766,900 0 0 0
HTV
8.6
8.6
8.59 8.71 8.54 9,800 0 0 0
HU1
5.7
5.7
5.71 5.71 5.71 100 0 0 0
HU4
11.8
11.8
12.10 12.10 11.80 15,500 0 0 0
HUB
19.1
19.1
19.18 19.27 18.79 56,400 0 0 0
HUG
35.6
35.6
35.57 35.57 35.57 100 0 0 0
HUT
18.5
18.5
18.80 18.80 18.50 2,632,600 0 0 0
HVA
6
6
6 6 6 2,300 0 0 0
HVH
5.2
5.2
5.30 5.31 5.23 112,700 0 0 0
HVN
16.2
16.2
16 16.50 15.45 3,834,400 0 0 0
HVT
65.4
65.4
65.37 67.22 64.88 29,300 0 0 0
HVX
3
3
3.06 3.06 3 11,800 0 0 0
HWS
14.2
14.2
14.14 14.90 14.14 900 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
ICF
6
6
6.10 6.10 6 49,300 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
41.4
41.4
41.80 41.80 41.40 1,400 0 0 0
ICT
11.6
11.6
11.82 11.82 11.53 17,500 0 0 0
IDC
56.1
56.1
55.89 56.18 55.41 1,017,300 0 0 0
IDI
10.3
10.3
10.63 10.63 10.29 3,011,200 0 0 0
IDJ
5.8
5.8
6 6 5.80 1,203,600 0 0 0
IDP
248
248
250 250 248 200 0 0 0
IDV
37.1
37.1
38 38 37 15,700 0 0 0
IFS
34.3
34.3
34.29 34.29 34.29 0 0 0 0
IHK
13.4
13.4
13.37 13.37 13.37 1,800 0 0 0
IJC
14.6
14.6
15 15.05 14.60 2,894,800 0 0 0
ILA
5.5
5.5
5.50 5.50 5.40 49,500 0 0 0
ILB
30.2
30.2
30.15 30.15 30.15 4,100 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILS
11
11
12.30 12.30 11 2,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.4
30.4
29.99 30.48 29.99 29,700 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
46.63 47.10 46.53 15,900 0 0 0
IPA
15.5
15.5
15.50 15.70 15.30 248,900 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
23.6
23.6
23.62 24.10 23.62 13,000 0 0 0
IST
36.7
36.7
28.77 36.67 28.77 200 0 0 0
ITA
5.6
5.6
5.80 5.84 5.60 3,594,500 0 0 0
ITC
11.4
11.4
11.65 11.70 11.40 851,200 0 0 0
ITD
9.7
9.7
9.90 9.90 9.30 72,800 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 108,100 0 0 0
ITS
3.9
3.9
3.90 4.10 3.90 13,900 0 0 0
IVS
13.6
13.6
13.90 13.90 13.40 177,000 0 0 0
JVC
3.4
3.4
3.45 3.45 3.38 486,300 0 0 0
KBC
33
33
33 33.45 32.65 6,555,700 0 0 0
KCB
7.4
7.4
7.58 7.58 7.39 700 0 0 0
KCE
8.7
8.7
8.74 8.74 8.74 0 0 0 0
KDC
57.6
57.6
56.91 58.01 56.72 770,100 0 0 0
KDH
35.9
35.9
36.40 36.50 35.60 3,132,400 0 0 0
KDM
18.0
18.0
17.38 18.22 17.38 18,500 0 0 0
KGM
6.8
6.8
6.85 6.94 6.85 86,800 0 0 0
KHD
8.1
8.1
7.60 8.30 7.60 2,200 0 0 0
KHG
6.1
6.1
6.20 6.22 6.08 3,331,000 0 0 0
KHP
9.1
9.1
8.95 9.14 8.95 2,900 0 0 0
KHS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
11.7
11.7
12 12 11.60 7,700 0 0 0
KMR
3.5
3.5
3.52 3.53 3.49 52,300 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.8
37.8
37.70 37.90 37.70 350,700 0 0 0
KPF
3.5
3.5
3.62 3.64 3.46 1,486,900 0 0 0
KSB
25
25
25.25 25.40 25 1,141,000 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
KSF
40.6
40.6
40.70 40.70 40.50 17,700 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.8
2.8
2.90 3 2.80 171,800 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
23.2
23.2
23.21 23.21 23.21 3,000 0 0 0
KTS
46.7
46.7
43.20 47 43.20 3,800 0 0 0
KTT
4.2
4.2
3.80 4.20 3.80 200 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
41.7
41.7
42.37 42.47 41.69 280,600 0 0 0
L18
39.4
39.4
36.62 39.83 36.62 197,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.20 3.30 2.90 6,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14 14.10 14 700 0 0 0
LAI
37.5
37.5
36.50 37.50 36.50 7,100 0 0 0
LAS
19.5
19.5
21.03 21.32 19.50 1,732,500 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 0 0 0 0
LBM
21.2
21.2
20.90 21.18 20.55 24,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.5
12.5
12.64 12.79 12.50 4,313,800 0 0 0
LCM
2.6
2.6
2.60 2.70 2.60 182,600 0 0 0
LDG
3.0
3.0
3.07 3.07 2.99 2,457,800 0 0 0
LDP
20
20
20.40 20.50 20 68,900 0 0 0
LDW
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LEC
6
6
6.40 6.40 6 5,600 0 0 0
LGC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
LGL
3.8
3.8
3.76 3.80 3.66 75,900 0 0 0
LHC
46.5
46.5
46.87 46.87 45.99 21,100 0 0 0
LHG
33.4
33.4
34.63 34.63 33.34 422,500 0 0 0
LIC
21
21
21.80 22.70 20 39,300 0 0 0
LIG
3.9
3.9
3.90 4 3.90 355,200 0 0 0
LIX
35.1
35.1
34.92 35.55 34.92 29,500 0 0 0
LLM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 100 0 0 0
LMC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LMH
2.6
2.6
2.60 2.70 2.60 137,400 0 0 0
LMI
11.2
11.2
11.20 11.20 11.20 100 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
17.4
17.4
17.20 17.50 17.10 3,198,600 0 0 0
LPT
5.9
5.9
5.80 5.90 5.80 5,100 0 0 0
LQN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LSG
10.6
10.6
9.60 10.60 9.60 89,025 0 0 0
LSS
10.8
10.8
10.84 10.93 10.79 285,600 0 0 0
LTG
24.4
24.4
25.10 25.30 24.40 312,100 0 0 0
M10
19.8
19.8
20.01 20.01 19.82 1,615 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.2
13.2
14.20 14.20 13.20 18,600 0 0 0
MAS
31.6
31.6
31.60 31.60 31.60 100 0 0 0
MBB
23.0
23.0
22.90 23.29 22.65 24,714,800 0 0 0
MBG
4.2
4.2
4.30 4.40 4.20 317,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.61 23.94 23.36 3,046,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.13 6,000 0 0 0
MCH
134.6
134.6
134.09 135.36 133.61 43,000 0 0 0
MCM
39.0
39.0
39.30 39.59 39.00 53,852 0 0 0
MCO
23.8
23.8
24.30 24.30 23.20 63,100 0 0 0
MCP
31.9
31.9
32.40 32.40 31.90 5,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.7
11.7
11.65 11.75 11.46 27,300 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 200 0 0 0
MDG
12.5
12.5
12.05 12.50 12.05 1,400 0 0 0
MEC
6.3
6.3
6.30 6.30 6.30 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
6.4
6.4
6.30 6.40 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.6
24.6
24.70 24.80 24.60 5,900 0 0 0
MGC
4.7
4.7
4.73 4.73 4.73 5,600 0 0 0
MGG
28.2
28.2
31 31 28.20 900 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.8
30.8
30.76 30.76 30.76 500 0 0 0
MHC
10.0
10.0
10.50 10.95 9.91 387,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
17 17.30 15 500 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.4
16.4
16.42 16.66 16.38 193,500 0 0 0
MKP
27.3
27.3
27.27 27.27 27.27 100 0 0 0
MKV
9
9
9 9 9 0 0 0 0
MLC
15.7
15.7
15.72 15.72 15.72 0 0 0 0
MLS
10.9
10.9
11 11 10.90 700 0 0 0
MML
27.4
27.4
27.50 27.50 25.80 4,200 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
17
17.10 17.10 16.80 103,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
18.3
18.3
19.83 20.17 17.93 20,800 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
10.9
10.9
10.92 11.08 10.92 3,993,000 0 0 0
MSH
44.7
44.7
45.75 45.90 44.40 181,800 0 0 0
MSN
71.9
71.9
72.10 72.80 71.70 2,804,400 0 0 0
MSR
15.3
15.3
15.30 15.30 14.80 303,800 0 0 0
MST
6
6
6.20 6.20 5.90 1,627,700 0 0 0
MTA
5.6
5.6
5.60 5.60 5.50 127,301 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
11.4
11.4
11.40 11.40 11.40 700 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5
5
5 5 5 39,200 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 1 0 0 0
MTV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
MVB
19.8
19.8
19.65 19.84 19.65 2,200 0 0 0
MVC
11.8
11.8
11.80 11.80 11.80 600 0 0 0
MVN
16.8
16.8
16.80 16.80 16.80 502 0 0 0
MWG
49.6
49.6
50.60 50.60 49.41 6,085,000 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
16
16
16 16.27 15.82 412,100 0 0 0
NAG
12.5
12.5
12.40 12.60 12.40 303,000 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15.1
15.1
15.11 15.11 15.11 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
24.6
24.6
24.80 24.80 24.45 25,500 0 0 0
NBC
13.0
13.0
13.15 13.43 12.96 153,207 0 0 0
NBE
11.4
11.4
11.60 11.60 11.40 6,300 0 0 0
NBP
13
13
13 13 13 200 0 0 0
NBT
14.6
14.6
14.61 14.61 14.61 200 0 0 0
NBW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
NCG
9
9
10 10.40 9 80,000 0 0 0
NCS
23.5
23.5
23.50 23.60 23.50 2,000 0 0 0
NCT
87.0
87.0
86.19 87.15 86.19 2,800 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 5,000 0 0 0
NDN
11.1
11.1
11.60 11.70 11.10 327,600 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 3,600 0 0 0
NDT
6.5
6.5
6.50 6.50 6.30 1,200 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
8.1
8.1
8.60 8.60 7.90 268,400 0 0 0
NEM
24.3
24.3
23.90 23.90 23.90 5 0 0 0
NET
78.6
78.6
78.22 78.70 71.68 14,000 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
23.1
23.1
21.55 23.20 21.50 1,474,200 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
NHH
16.5
16.5
17.03 17.03 16.55 400,600 0 0 0
NHT
12
12
12.10 12.10 11.60 6,100 0 0 0
NJC
19.0
19.0
18.97 18.97 18.97 200 0 0 0
NKG
24.6
24.6
24.50 25 24.35 4,889,200 0 0 0
NLG
42.7
42.7
43.11 43.75 42.51 2,449,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.2
17.2
17.41 17.41 17.22 2,700 0 0 0
NNT
43.3
43.3
43.34 43.34 43.34 0 0 0 0
NO1
7.6
7.6
7.70 7.70 7.40 228,300 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
5
4.90 5.10 4.90 384,400 0 0 0
NS2
7.3
7.3
7.35 7.35 7.35 100 0 0 0
NSC
74.6
74.6
74.56 74.95 74.56 3,500 0 0 0
NSH
4.9
4.9
4.90 5 4.90 71,600 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 0 0 0 0
NT2
22.4
22.4
23 23 22.05 1,999,900 0 0 0
NTC
211.1
211.1
205 214.90 205 19,100 0 0 0
NTF
27.4
27.4
23.89 27.40 23.89 500 0 0 0
NTH
59.2
59.2
59.23 59.23 59.23 0 0 0 0
NTL
20.9
20.9
20.33 21.04 20.21 1,344,500 0 0 0
NTP
37.4
37.4
38.16 38.16 37.18 143,200 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
NUE
9.2
9.2
9.16 9.16 9.16 2,000 0 0 0
NVB
10.2
10.2
10.30 10.30 10.20 218,400 0 0 0
NVL
18.1
18.1
18.50 18.95 18.10 49,680,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8.09 8.11 8 4,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
17.7
17.7
20.70 22.20 17.70 99,500 0 0 0
OCB
12
12
12 12.08 11.92 1,284,800 0 0 0
OCH
6.6
6.6
6.60 6.70 6.60 28,800 0 0 0
ODE
44.2
44.2
44.40 44.50 44 26,100 0 0 0
OGC
6.4
6.4
6.40 6.42 6.30 450,100 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 446,000 0 0 0
ONE
6.3
6.3
6.50 6.50 6.30 8,300 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
22.58 22.58 22.11 1,100 0 0 0
ORS
14.3
14.3
14.29 14.60 14.29 2,563,000 0 0 0
PAC
34.8
34.8
34.80 35.20 33.30 222,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
23.31 23.75 23.11 1,790,000 0 0 0
PAP
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PAS
4.1
4.1
4 4.10 4 160,365 0 0 0
PAT
97.0
97.0
97.69 98.29 97.00 17,252 0 0 0
PBC
6.9
6.9
7 7 6.80 23,000 0 0 0
PBP
11.7
11.7
11.60 11.70 11.60 200 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
27.8
27.8
27.75 28.05 27.55 3,123,800 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 0 0 0 0
PCF
4.7
4.7
4.60 5.10 4.40 4,400 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
PCH
8.5
8.5
8.36 8.64 8.36 103,922 0 0 0
PCM
12
12
12 12 12 2,006 0 0 0
PCT
9.6
9.6
9 9.60 9 6,100 0 0 0
PDB
9.5
9.5
9.52 9.52 9.24 7,100 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
112.8
112.8
112.80 112.80 112.80 300 0 0 0
PDR
28.8
28.8
28.91 29.18 28.64 7,193,700 0 0 0
PDV
9.6
9.6
9.48 9.89 9.48 51,900 0 0 0
PEG
6.3
6.3
6.30 6.30 6.30 144 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
39.1
39.1
39.05 39.05 39.05 0 0 0 0
PET
27.3
27.3
27.60 27.60 26.90 206,100 0 0 0
PFL
2.7
2.7
2.90 2.90 2.70 299,000 0 0 0
PGB
18.7
18.7
18.90 18.90 18.60 21,222 0 0 0
PGC
13.7
13.7
13.66 13.66 13.52 29,700 0 0 0
PGD
36.2
36.2
36.23 36.23 36.23 100 0 0 0
PGI
24.5
24.5
24.51 24.51 24.46 1,900 0 0 0
PGN
6.7
6.7
6.50 6.70 6.50 17,700 0 0 0
PGS
29.3
29.3
28.07 29.45 28.07 15,500 0 0 0
PGT
3.9
3.9
3.80 3.90 3.70 3,000 0 0 0
PGV
21.4
21.4
21.65 21.65 21.25 14,100 0 0 0
PHC
6.2
6.2
6.33 6.34 6.23 88,100 0 0 0
PHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PHN
60.0
60.0
59.96 59.96 59.96 0 0 0 0
PHP
21.6
21.6
21.64 21.64 21.45 4,000 0 0 0
PHR
59.8
59.8
60.20 60.50 59.60 384,300 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 100 0 0 0
PIA
24.1
24.1
24.07 24.07 24.07 0 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.0
6.0
5.91 6.50 5.90 18,300 0 0 0
PIV
2.3
2.3
2.60 2.60 2.30 547,600 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
24.5
24.5
24.50 24.50 24.50 100 0 0 0
PJT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 1,200 0 0 0
PLC
31.3
31.3
32.40 32.68 31.34 311,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.9
4.9
4.94 5.09 4.91 57,200 0 0 0
PLX
35.7
35.7
35.85 36.04 35.66 540,400 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 4,100 0 0 0
PMC
75.4
75.4
75.38 75.38 75.38 100 0 0 0
PMG
9.2
9.2
8.10 9.15 8.01 1,500 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 500 0 0 0
PMS
30.2
30.2
30.24 30.24 30.24 0 0 0 0
PMT
7.7
7.7
7.71 7.71 7.71 200 0 0 0
PMW
28.6
28.6
28.56 28.56 28.56 100 0 0 0
PNC
9.0
9.0
8.95 8.99 8.95 1,300 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 1 0 0 0
PNG
24
24
24 24 24 100 0 0 0
PNJ
95.5
95.5
97 97.20 95.50 792,800 0 0 0
PNP
18.2
18.2
18.24 18.24 18.24 200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
17
17
15.50 17 15.50 120,100 0 0 0
POT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
POW
11.2
11.2
11.25 11.30 11.15 4,047,700 0 0 0
PPC
13.6
13.6
13.75 13.75 13.55 147,800 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.2
26.2
26.47 26.56 26.18 14,700 0 0 0
PPP
18
18
18 18 18 300 0 0 0
PPS
10.7
10.7
10.80 10.80 10.70 1,600 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
22.8
22.8
22.84 22.84 22.55 3,400 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 100 0 0 0
PRT
11.5
11.5
11.50 11.70 11.50 9,000 0 0 0
PSB
5.6
5.6
5.50 5.60 5.30 10,100 0 0 0
PSC
10.2
10.2
10.22 10.22 10.22 1,600 0 0 0
PSD
13.6
13.6
13.50 13.70 13.50 25,700 0 0 0
PSE
10.3
10.3
10.40 10.50 10.30 6,400 0 0 0
PSH
6.6
6.6
6.60 6.70 6.60 1,216,600 0 0 0
PSI
8.7
8.7
8.80 8.80 8.70 77,300 0 0 0
PSL
12.0
12.0
12.01 12.01 12.01 1 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9
9
9 9.10 9 29,300 0 0 0
PSW
7.5
7.5
7.44 7.53 7.25 5,600 0 0 0
PTB
62.0
62.0
61.04 62.72 60.35 457,400 0 0 0
PTC
5.5
5.5
5.82 5.82 5.53 8,300 0 0 0
PTD
7.7
7.7
7.74 7.74 7.74 500 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
34.6
34.6
34.60 34.60 34.60 100 0 0 0
PTL
4.0
4.0
4.08 4.09 3.90 436,100 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
4.6
4.6
5.20 5.20 4.60 107,500 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
2.90 3.10 2.80 187,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
25.7
25.7
25.80 26.20 25.60 340,900 0 0 0
PVC
16.4
16.4
16.60 17.10 16.40 4,080,300 0 0 0
PVD
32.9
32.9
33 33.50 32.60 5,207,500 0 0 0
PVG
8.5
8.5
8.40 8.76 8.40 46,700 0 0 0
PVI
46.1
46.1
46.38 46.47 46.10 8,200 0 0 0
PVM
15
15
15 15 14.60 78,600 0 0 0
PVO
6
6
6 6 5.60 32,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
42
42
42.50 43.10 42 8,501,200 0 0 0
PVT
25.5
25.5
26.05 26.05 25.45 3,024,300 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 15,000 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3
3
3.30 3.30 3 132,200 0 0 0
PXL
13.8
13.8
14.20 14.50 13.80 167,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.7
4.7
5 5 4.70 215,200 0 0 0
PXT
4.6
4.6
4.60 4.70 4.50 76,400 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.3
12.3
12.40 12.60 12.10 456,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
31
31
33.80 33.80 31 700 0 0 0
QNC
7.1
7.1
7.10 7.10 7.10 6,900 0 0 0
QNP
31.9
31.9
32.40 32.40 31.92 4,700 0 0 0
QNS
45.9
45.9
45.95 46.14 45.67 266,700 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 0 0 0 0
QPH
24.5
24.5
24.49 24.49 24.49 0 0 0 0
QSP
22.8
22.8
22.78 22.78 22.78 200 0 0 0
QST
18.4
18.4
18.38 18.38 18.38 100 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.4
15.4
15.60 15.60 15.30 206,500 0 0 0
RAL
125.3
125.3
126.85 126.85 125.12 30,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
15
15
15 15 15 2,400 0 0 0
RCL
12.2
12.2
12.20 12.30 12.20 5,000 0 0 0
RDP
5.8
5.8
5.11 5.83 5.11 811,500 0 0 0
REE
53.5
53.5
53.40 53.65 52.88 759,700 0 0 0
RIC
4.1
4.1
4.10 4.20 4.10 2,900 0 0 0
RTB
20
20
20 20 20 100 0 0 0
S4A
38.7
38.7
38.72 38.72 38.72 600 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 700 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
7.4
7.4
7.40 7.40 7.40 0 0 0 0
S99
13.0
13.0
12.67 13.05 12.29 768,100 0 0 0
SAB
53.5
53.5
54.36 54.36 53.49 1,057,800 0 0 0
SAC
10.3
10.3
10.10 10.30 10.10 1,101 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
6.5
6.5
6.53 6.53 6.45 300,400 0 0 0
SAS
25.1
25.1
25.05 25.05 25.05 2,000 0 0 0
SAV
13.1
13.1
13.10 13.18 12.76 47,800 0 0 0
SBA
29.9
29.9
29.63 30.00 29.63 10,000 0 0 0
SBB
15
15
15.30 15.30 15 16,900 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SBG
16.5
16.5
16.40 16.45 16.20 140,400 0 0 0
SBH
61.2
61.2
61.10 61.10 61.10 20 0 0 0
SBM
28.1
28.1
28.11 28.11 28.11 0 0 0 0
SBR
7.5
7.5
7.53 7.53 7.53 0 0 0 0
SBS
7.4
7.4
7.40 7.50 7.30 1,500,000 0 0 0
SBT
12.4
12.4
12.40 12.50 12.35 2,209,200 0 0 0
SBV
11.2
11.2
10.90 11.15 10.90 24,100 0 0 0
SC5
19.0
19.0
18.96 18.96 18.96 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
64.8
64.8
65.30 65.40 64.60 46,500 0 0 0
SCI
13.5
13.5
13.50 13.80 13.50 78,400 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 37,300 0 0 0
SCL
37.8
37.8
36.50 37.80 36.50 22,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.5
7.5
7.68 7.70 7.52 4,307,800 0 0 0
SCS
75.5
75.5
75.67 76.93 74.61 92,800 0 0 0
SCY
15.1
15.1
15.11 15.11 15.11 101 0 0 0
SD2
4.3
4.3
4.20 4.30 4.20 6,600 0 0 0
SD3
6
6
6.50 6.50 5.80 5,301 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 14,000 0 0 0
SD6
3.9
3.9
3.70 3.90 3.70 1,700 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SD9
8.9
8.9
8.90 9 8.90 87,700 0 0 0
SDA
6.1
6.1
6.20 6.30 6 112,300 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2
2
2.10 2.10 1.90 142,800 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
25.9
25.9
25.90 25.90 25.90 100 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDU
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDV
30.1
30.1
29.12 30.06 29.12 3,000 0 0 0
SEA
30.1
30.1
30.10 30.10 30.10 6,000 0 0 0
SEB
50.6
50.6
50.62 50.62 50.62 100 0 0 0
SED
18.1
18.1
18.36 18.36 17.90 6,900 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
13.3
13.3
13.26 13.26 13.26 100 0 0 0
SFI
34.4
34.4
34.48 34.57 33.53 18,100 0 0 0
SFN
23.5
23.5
23.46 23.46 23.46 100 0 0 0
SGB
13.3
13.3
13.27 13.27 13.18 3,002 0 0 0
SGC
70.4
70.4
70.38 70.38 70.38 0 0 0 0
SGD
13
13
13 13 13 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.5
14.5
15.60 15.60 13.50 300 0 0 0
SGN
70.0
70.0
70.73 70.83 68.89 79,800 0 0 0
SGP
19.6
19.6
19.80 19.80 19.30 58,600 0 0 0
SGR
20.5
20.5
21.30 21.35 20.50 110,300 0 0 0
SGT
12.4
12.4
12.40 12.40 12 45,500 0 0 0
SHA
4.6
4.6
4.60 4.65 4.60 1,100 0 0 0
SHB
10.6
10.6
10.68 10.73 10.58 12,703,600 0 0 0
SHE
9
9
9 9 9 100 0 0 0
SHI
14.9
14.9
14.75 14.95 14.75 890,500 0 0 0
SHN
7
7
6.70 7 6.70 900 0 0 0
SHP
33.3
33.3
33.20 33.40 32.40 22,200 0 0 0
SHS
19.5
19.5
19.80 20 19.50 15,236,400 0 0 0
SID
12.3
12.3
12.30 12.80 12.10 6,500 0 0 0
SIG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SIV
32.2
32.2
32.18 32.18 32.18 500 0 0 0
SJ1
10.6
10.6
10.58 10.58 10.58 600 0 0 0
SJD
15.0
15.0
14.95 15.10 14.90 53,000 0 0 0
SJE
20.4
20.4
20.70 20.70 20.10 27,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SJM
6.9
6.9
6.90 7.20 6.10 20,700 0 0 0
SJS
71
71
71.60 72.60 71 209,200 0 0 0
SKG
14.9
14.9
15.03 15.30 14.84 1,099,400 0 0 0
SKH
28.4
28.4
28.50 28.50 28.40 18,700 0 0 0
SKV
42.4
42.4
42.19 42.38 42.10 2,000 0 0 0
SLS
161
161
160.20 162 160 5,200 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.1
34.1
34.13 34.31 34.04 7,000 0 0 0
SMC
10.5
10.5
10.75 10.75 10.45 635,700 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
5.2
5.2
5.30 5.30 5.10 5,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 2,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.4
19.4
16 19.40 16 2,700 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 2,501 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.9
2.9
2.90 3 2.80 27,600 0 0 0
SPM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.5
3.5
3.60 3.60 3.40 655,600 0 0 0
SRB
2
2
2 2 2 6,700 0 0 0
SRC
28.4
28.4
28.40 28.40 28.40 200 0 0 0
SRF
9.9
9.9
9.47 9.85 9.40 39,200 0 0 0
SRT
5.7
5.7
5.90 5.90 5.60 6,400 0 0 0
SSB
19.3
19.3
19.22 19.39 19.08 1,447,900 0 0 0
SSC
28.5
28.5
28.49 28.49 28.49 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.9
10.9
10.90 10.90 10.90 600 0 0 0
SSH
65.3
65.3
65.50 65.50 65.10 45,500 0 0 0
SSI
36.7
36.7
36.80 37 36.65 12,118,300 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
9.5
9.5
10 10.15 9.50 760,200 0 0 0
STB
29
29
29.30 29.45 28.95 26,854,100 0 0 0
STC
17.1
17.1
17.20 17.20 17.10 15,000 0 0 0
STG
49.4
49.4
49.40 49.40 49.40 0 0 0 0
STH
10.3
10.3
10.30 10.30 10.30 100 0 0 0
STK
31.5
31.5
31.50 32 30.50 126,300 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 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
27.1
27.1
27.08 27.08 27.08 0 0 0 0
SVD
2.7
2.7
2.80 2.92 2.72 121,200 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
4
4
4 4 4 0 0 0 0
SVT
9.8
9.8
9.79 9.79 9.79 12,200 0 0 0
SWC
25.8
25.8
25.80 26.40 25.80 22,700 0 0 0
SZB
39.0
39.0
39.30 39.30 39.01 24,100 0 0 0
SZC
39.1
39.1
40.11 40.45 39.08 2,039,100 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 106 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 1,000 0 0 0
SZL
41.4
41.4
41.10 41.35 41 19,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 701 0 0 0
TA9
14.6
14.6
15 15 14.40 28,400 0 0 0
TAL
19.9
19.9
19.99 19.99 19.90 11,701 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
36.87 37.15 36.87 5,700 0 0 0
TBD
84
84
84 84 84 205 0 0 0
TBH
14
14
14 14 14 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
10.6
10.6
10.59 10.88 10.49 403,700 0 0 0
TCB
22.1
22.1
21.82 22.23 21.77 9,964,400 0 0 0
TCD
6.3
6.3
6.40 6.44 6.32 962,000 0 0 0
TCH
16.2
16.2
16.50 16.55 16.20 8,857,600 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
36.3
36.3
36.19 36.37 36.14 18,900 0 0 0
TCM
40
40
40 40.18 39.32 903,600 0 0 0
TCO
10.1
10.1
10.15 10.20 10 7,700 0 0 0
TCR
3.9
3.9
3.71 3.87 3.71 1,300 0 0 0
TCT
25.8
25.8
26 26 25.70 7,500 0 0 0
TCW
27.9
27.9
28.01 28.01 27.92 2,000 0 0 0
TDB
37.6
37.6
37.57 37.57 37.57 0 0 0 0
TDC
8.9
8.9
9 9.02 8.60 666,200 0 0 0
TDF
16.4
16.4
15.50 16.40 15.50 1,500 0 0 0
TDG
3.8
3.8
3.80 3.81 3.78 38,600 0 0 0
TDH
3.8
3.8
3.95 3.95 3.82 151,300 0 0 0
TDM
43.7
43.7
44.90 44.90 43.65 1,300 0 0 0
TDN
12.3
12.3
12.34 12.43 12.17 172,000 0 0 0
TDP
30.6
30.6
30.45 30.64 30 82,900 0 0 0
TDS
14.3
14.3
14.31 14.31 14.31 6,300 0 0 0
TDT
7.1
7.1
7 7.10 7 29,000 0 0 0
TDW
47.6
47.6
47.56 47.56 47.56 200 0 0 0
TED
37.6
37.6
40.41 40.41 37.64 200 0 0 0
TEG
9.1
9.1
8.90 9.05 8.62 6,300 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10
10
10.10 10.10 10 1,500 0 0 0
TGP
5
5
5 5 5 8,101 0 0 0
TH1
4.3
4.3
4.30 4.30 4.30 0 0 0 0
THB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THD
34.9
34.9
35 35.10 34.80 5,406 0 0 0
THG
36.6
36.6
36.66 36.66 36.40 18,000 0 0 0
THM
10.5
10.5
10.55 10.55 10.55 500 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.2
8.2
8.60 8.60 8.20 14,500 0 0 0
THS
9.2
9.2
9.23 9.23 9.23 100 0 0 0
THT
12.5
12.5
12.78 12.78 12.50 2,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.3
23.3
24.16 24.16 23.18 13,600 0 0 0
TIE
5.3
5.3
4.70 5.30 4.60 300 0 0 0
TIG
12.7
12.7
12.90 12.90 12.60 1,539,900 0 0 0
TIN
11.0
11.0
11.01 11.01 11.01 101 0 0 0
TIP
24.0
24.0
25.04 25.04 24.01 370,800 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 64,000 0 0 0
TIX
35.2
35.2
35.17 35.17 35.17 0 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.7
6.7
6.90 6.90 6.70 51,823 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TLD
4.5
4.5
4.30 4.51 4.30 104,400 0 0 0
TLG
49.5
49.5
49.21 49.70 48.81 70,500 0 0 0
TLH
8.3
8.3
8.29 8.33 8.20 639,200 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TLT
14.6
14.6
13.49 13.49 13.49 91 0 0 0
TMB
90.0
90.0
86.46 90.15 86.46 74,500 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 1,100 0 0 0
TMP
70.9
70.9
71.50 71.50 70.50 3,700 0 0 0
TMS
56.2
56.2
53.56 57.42 53.56 25,400 0 0 0
TMT
12.3
12.3
12.30 12.30 12.30 1,400 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TMX
8.6
8.6
8.63 8.63 8.63 0 0 0 0
TN1
12.0
12.0
12.02 12.02 11.98 5,100 0 0 0
TNA
5.9
5.9
5.70 5.85 5.60 100,300 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 0 0 0 0
TNG
19.8
19.8
20.16 20.16 19.80 1,247,100 0 0 0
TNH
20.4
20.4
20.47 20.61 20.24 169,000 0 0 0
TNI
2.7
2.7
2.69 2.75 2.69 56,800 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
6.0
6.0
6 6.04 5.94 368,100 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOS
50.5
50.5
47.11 53.23 47.11 78,800 0 0 0
TOT
17.1
17.1
17.11 17.11 17.11 100 0 0 0
TOW
18.0
18.0
16.39 17.96 16.39 1,100 0 0 0
TPB
17.8
17.8
17.71 18.10 17.61 11,665,800 0 0 0
TPC
5.6
5.6
5.58 5.58 5.58 7,100 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TPP
10.6
10.6
9.60 10.60 9.60 900 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.9
11.9
11.88 11.88 11.88 600 0 0 0
TRA
81.2
81.2
81.16 81.16 81.16 0 0 0 0
TRC
39
39
39 39.05 39 18,600 0 0 0
TRS
22.8
22.8
24.46 24.46 22.83 300 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5
5
4.90 5.50 4.90 44,700 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
52.4
52.4
56.40 56.40 51.65 7,900 0 0 0
TSC
3.2
3.2
3.48 3.48 3.24 3,103,700 0 0 0
TSD
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TSG
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TSJ
25.1
25.1
25.06 25.06 25.06 0 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.1
8.1
8.10 8.15 8.05 184,800 0 0 0
TTC
11.1
11.1
11.10 11.10 11.10 700 0 0 0
TTD
68.0
68.0
74.40 74.40 74.40 1 0 0 0
TTE
9.4
9.4
9.44 9.44 9.44 100 0 0 0
TTF
4.2
4.2
4.19 4.28 4.15 1,033,800 0 0 0
TTG
12.5
12.5
12 13.80 12 3,600 0 0 0
TTH
4.3
4.3
4.50 4.50 4.30 595,800 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
10.4
10.4
10.34 10.72 10.15 255,300 0 0 0
TTP
82.0
82.0
82.00 82.00 82.00 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34
34
35.20 35.20 34 300 0 0 0
TUG
16.9
16.9
16.82 16.92 16.82 2,000 0 0 0
TV1
21.4
21.4
20.85 21.43 20.85 5,700 0 0 0
TV2
37.2
37.2
37.20 38 37.20 1,516,200 0 0 0
TV3
12.3
12.3
12.40 12.50 12.30 47,200 0 0 0
TV4
13.7
13.7
13.70 13.70 13.70 10,200 0 0 0
TV6
7
7
6.80 7 6.80 600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.0
8.0
8.21 8.21 7.97 1,032,500 0 0 0
TVC
9
9
8.60 9.30 8.60 947,400 0 0 0
TVD
13.5
13.5
13.39 13.76 13.20 95,400 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
6.1
6.1
6.10 6.10 6 73,900 0 0 0
TVS
21.6
21.6
22 22 21.59 30,300 0 0 0
TVT
16.1
16.1
16.34 16.34 16.06 1,000 0 0 0
TW3
13.4
13.4
13.36 13.36 13.36 0 0 0 0
TXM
4.3
4.3
4.10 4.30 4.10 2,309 0 0 0
TYA
9.7
9.7
9.67 9.67 9.67 11,000 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.70 5,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
16.4
16.4
16.44 16.44 16.44 100 0 0 0
UIC
40
40
40 40 40 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.6
9.6
9.60 9.70 9 42,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 1 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
18.4
18.4
18.41 18.41 18.41 700 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 0 0 0 0
V21
7.4
7.4
7.30 7.50 7.30 2,800 0 0 0
VAB
8.4
8.4
8.10 8.60 8.10 1,858,416 0 0 0
VAF
12.6
12.6
12.80 12.80 12.62 4,200 0 0 0
VBB
10
10
10 10 10 200 0 0 0
VBC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.50 8.50 8.30 500 0 0 0
VC2
10.1
10.1
10.50 10.60 10.10 269,200 0 0 0
VC3
26.5
26.5
26.52 26.61 26.07 644,000 0 0 0
VC6
13.0
13.0
12.97 12.97 12.97 0 0 0 0
VC7
13.6
13.6
15.10 15.50 13.60 2,446,500 0 0 0
VC9
4.5
4.5
4.60 4.60 4.50 23,100 0 0 0
VCA
9.4
9.4
9.35 9.38 9.35 1,800 0 0 0
VCB
94.9
94.9
94.90 95.30 94.20 864,100 0 0 0
VCC
10.5
10.5
10.74 10.74 10.55 3,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
227.2
227.2
230 230 227.10 400 0 0 0
VCG
22.0
22.0
22.14 22.28 21.88 3,820,500 0 0 0
VCI
37.9
37.9
37.93 38.73 37.59 7,055,600 0 0 0
VCM
13.3
13.3
13.30 13.30 13.30 1,300 0 0 0
VCP
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VCR
24
24
24 24 23.60 30,300 0 0 0
VCS
64.5
64.5
65.40 67.36 63.45 87,000 0 0 0
VCT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCW
32
32
32 32 32 300 0 0 0
VCX
4
4
4 4 4 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
13.9
13.9
13.92 13.92 13.92 0 0 0 0
VDP
32.9
32.9
32.92 32.92 32.92 100 0 0 0
VDS
18.4
18.4
18.79 19.01 18.43 2,056,900 0 0 0
VDT
18.2
18.2
20.90 20.90 18.24 200 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 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
4.6
4.6
4.60 4.60 4.60 200 0 0 0
VE9
2.2
2.2
2.30 2.30 2 48,400 0 0 0
VEA
36.9
36.9
36.70 36.90 36.50 306,200 0 0 0
VEC
8.6
8.6
8.40 8.60 8.40 700 0 0 0
VEF
199
199
200.30 200.30 197 12,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29
29
28.60 29.20 28.40 1,700 0 0 0
VFC
80.3
80.3
91.77 91.77 91.77 2 0 0 0
VFG
60.9
60.9
61.08 64.10 60.31 33,200 0 0 0
VGC
55.3
55.3
56 56.40 55.20 694,400 0 0 0
VGG
34.5
34.5
34.56 34.75 34.00 4,400 0 0 0
VGI
48.5
48.5
54 54.50 48.30 3,142,326 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
24.6
24.6
24.76 24.76 24.57 8,500 0 0 0
VGR
48.8
48.8
48.88 48.88 48.78 11,000 0 0 0
VGS
24.3
24.3
24.29 24.86 23.90 755,200 0 0 0
VGT
12.1
12.1
12.27 12.37 12.07 367,600 0 0 0
VGV
29.5
29.5
29.70 30 29.50 4,800 0 0 0
VHC
73.7
73.7
73.80 74.80 72.80 496,300 0 0 0
VHE
3
3
3 3 2.90 114,100 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.5
2.5
2.40 2.60 2.40 1,334,700 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 2,901 0 0 0
VHL
12.5
12.5
13.20 13.20 12 1,200 0 0 0
VHM
43
43
43.05 43.10 42.40 16,737,700 0 0 0
VIB
18.8
18.8
18.84 18.97 18.72 8,400,200 0 0 0
VIC
47.7
47.7
48 48 47.35 2,948,500 0 0 0
VID
5.4
5.4
5.23 5.45 5.23 8,300 0 0 0
VIE
5.9
5.9
6.40 6.40 5.90 700 0 0 0
VIF
15.0
15.0
14.96 14.96 14.96 0 0 0 0
VIG
7.9
7.9
8 8.10 7.90 286,000 0 0 0
VIH
10.9
10.9
10.94 10.94 10.94 800 0 0 0
VIN
22.0
22.0
21.98 21.98 21.98 2,010 0 0 0
VIP
10.6
10.6
10.60 10.65 10.51 191,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17
17
17 17 17 0 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
15.9
15.9
16.32 16.32 15.90 33,944,100 0 0 0
VJC
101.1
101.1
102.40 102.50 100.50 800,800 0 0 0
VLA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VLB
32.7
32.7
32.63 32.83 32.63 27,800 0 0 0
VLC
16.5
16.5
16.40 16.60 16.20 104,400 0 0 0
VLG
5.4
5.4
5.40 5.40 5.40 8,500 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 19,400 0 0 0
VMD
16.7
16.7
16.70 16.70 16.60 2,800 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 2,100 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.1
29.1
29.15 29.15 29.15 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.6
12.6
12.35 12.65 12.35 400 0 0 0
VNB
11.2
11.2
11.50 11.50 11 199,800 0 0 0
VNC
37.8
37.8
37.83 37.83 37.83 0 0 0 0
VND
18.4
18.4
18.73 18.86 18.39 20,275,700 0 0 0
VNE
5.4
5.4
5.78 5.78 5.40 707,800 0 0 0
VNF
8.4
8.4
8.46 8.46 8.36 15,700 0 0 0
VNG
9
9
8.86 9 8.80 8,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.83 13.83 13.59 2,700 0 0 0
VNM
67
67
68 68 66.90 3,666,000 0 0 0
VNP
12.2
12.2
12.20 12.20 12.20 500 0 0 0
VNR
22.9
22.9
23.45 23.55 22.59 20,700 0 0 0
VNS
11.5
11.5
11.51 11.51 11.47 9,400 0 0 0
VNT
52
52
52 52 52 1,100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
496
496
492 496 491.50 800 0 0 0
VOC
18.7
18.7
18.80 18.80 18.52 10,600 0 0 0
VOS
11.5
11.5
11.65 11.80 11.45 1,793,000 0 0 0
VPB
18.4
18.4
18.47 18.47 18.14 8,428,800 0 0 0
VPD
24.6
24.6
24.59 24.59 24.59 2,000 0 0 0
VPG
15.1
15.1
15.24 15.29 14.86 763,900 0 0 0
VPH
7.4
7.4
7.40 7.79 7.19 541,600 0 0 0
VPI
47.3
47.3
47.33 47.92 47.08 1,097,400 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.3
9.3
9.12 9.39 9.07 6,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.5
12.5
12.49 12.49 12.49 100 0 0 0
VRC
12.2
12.2
12.80 12.80 12.20 63,800 0 0 0
VRE
23.6
23.6
24.80 24.85 23.60 14,766,300 0 0 0
VRG
32.6
32.6
32.18 33.21 31.90 70,200 0 0 0
VSA
22.1
22.1
22.40 22.94 22.13 15,600 0 0 0
VSC
20.5
20.5
20.93 21.12 20.51 3,290,800 0 0 0
VSE
6.1
6.1
6.10 6.20 6.10 7,100 0 0 0
VSF
35.2
35.2
35.10 35.20 35.10 5,200 0 0 0
VSH
48
48
48 48.50 48 26,800 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 1,000 0 0 0
VSM
17.3
17.3
17.36 17.36 17.27 600 0 0 0
VSN
19.2
19.2
19.61 19.61 19.03 1,600 0 0 0
VTA
4.2
4.2
4.20 4.40 3.80 12,700 0 0 0
VTB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VTC
9.1
9.1
9.20 9.20 9.10 200 0 0 0
VTD
7.8
7.8
7.90 8 7.80 28,000 0 0 0
VTE
6.3
6.3
6.31 6.31 6.31 201 0 0 0
VTH
7.7
7.7
7.60 7.70 7.60 3,100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.30 3.50 3.30 300 0 0 0
VTK
50.9
50.9
55.79 56.77 50.18 104,138 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.10 10.24 10.10 262,000 0 0 0
VTP
73.8
73.8
78.90 79.30 73.80 3,129,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.5
27.5
25.40 28 25.40 54,100 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6
6
6.10 6.10 5.80 218,100 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.32 7.41 7.32 250,700 0 0 0
VUA
19.4
19.4
19.40 19.60 19.30 4,200 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 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
19.8
19.8
19.79 19.79 19.79 0 0 0 0
WCS
190.5
190.5
190.54 190.54 190.54 0 0 0 0
WSB
46.8
46.8
48.20 48.20 46.40 15,400 0 0 0
WSS
6.1
6.1
6.20 6.20 6.10 39,000 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 300 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
7.4
7.4
7.20 7.40 7.20 8,300 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
19.2
19.2
19.19 19.19 19.19 0 0 0 0
XPH
7.2
7.2
7.10 7.40 6.70 11,400 0 0 0
YBM
9.0
9.0
9.02 9.04 9.02 1,200 0 0 0
YEG
9
9
9.42 9.46 9 1,213,600 0 0 0
^BB
261
261
263.34 265.61 260.39 778,142 0 0 0
^BDS
949.3
949.3
956.36 962.38 942.80 9,703,837 0 0 0
^BH
1,135.1
1,135.1
1,144.40 1,152.95 1,128.14 185,163 0 0 0
^BL
2,518.9
2,518.9
2,568.68 2,573.03 2,508.31 4,043,995 0 0 0
^CAOSU
280.9
280.9
283.96 285.51 275.85 1,350,704 0 0 0
^CBTS
1,986.6
1,986.6
2,010.73 2,028.85 1,969.45 921,651 0 0 0
^CK
1,520.2
1,520.2
1,537.06 1,553.12 1,515.39 10,073,307 0 0 0
^CNTT
4,726.2
4,726.2
4,799.52 4,821.57 4,715.46 1,773,524 0 0 0
^CSSK
2,029.4
2,029.4
2,033.66 2,039.41 2,010.27 82,341 0 0 0
^DAUKHI
673.3
673.3
679.52 683 672.40 2,557,018 0 0 0
^DNP
718
718
727.24 727.30 717.16 1,922,853 0 0 0
^DUOCPHAM
3,877.3
3,877.3
3,944.45 3,969.67 3,853.38 1,701,803 0 0 0
^DVLTAUGT
111.8
111.8
111.64 112.66 110.81 21,467 0 0 0
^DVTVHT
786.0
786.0
831.55 831.55 785.49 1,140,877 0 0 0
^GELEX
1,182.7
1,182.7
1,193.15 1,199.11 1,174.38 9,474,173 0 0 0
^GIAODUC
959.3
959.3
955.90 973.83 936.15 257,701 0 0 0
^HASTC
238.5
238.5
239.68 240.29 238.20 72,563,200 0 0 0
^HK
769.1
769.1
772.11 776.07 757.57 904,944 0 0 0
^KK
800.2
800.2
801.67 817.51 794.86 5,721,211 0 0 0
^LARGECAP
2,128.3
2,128.3
2,139.15 2,158.80 2,108.69 5,191,733 0 0 0
^LOUIS
438.7
438.7
441.50 442.10 430.13 177,341 0 0 0
^MIDCAP
847.2
847.2
853.15 860.62 843.32 5,362,266 0 0 0
^NANGLUONG
1,065.8
1,065.8
1,071.23 1,077.52 1,060.06 1,172,057 0 0 0
^NH
1,709.6
1,709.6
1,703.34 1,725.84 1,689.99 6,931,920 0 0 0
^NHUA
1,113.9
1,113.9
1,126.12 1,137.94 1,107.76 563,556 0 0 0
^NLN
92.3
92.3
92.35 94.17 90.92 11,450,350 0 0 0
^PHANBON
3,185.8
3,185.8
3,275.81 3,295.23 3,176.24 3,024,291 0 0 0
^SMALLCAP
860.9
860.9
869.54 877.35 854.94 1,747,735 0 0 0
^SPCS
750.3
750.3
767.84 770.86 734.75 1,695,704 0 0 0
^SXHGD
686.7
686.7
698.18 703.40 679.97 798,385 0 0 0
^SXNHC
2,027.6
2,027.6
2,042.22 2,079.97 2,010.99 3,070,178 0 0 0
^SXPT
1,455.2
1,455.2
1,470.72 1,479.08 1,447.56 734,485 0 0 0
^SXTBMM
190.1
190.1
191.75 193.21 189.83 169,916 0 0 0
^TBD
1,222.5
1,222.5
1,230.71 1,236.23 1,207.80 10,525,319 0 0 0
^TCK
167.1
167.1
165.41 169.38 163.64 449,721 0 0 0
^THEP
2,767.2
2,767.2
2,755.50 2,789.74 2,739.96 14,953,784 0 0 0
^TI
907.4
907.4
917.10 919.62 904.53 927,052 0 0 0
^TPDU
1,921.7
1,921.7
1,935.85 1,948.82 1,916.71 2,682,379 0 0 0
^UPCOM
90.5
90.5
90.65 90.94 90.42 39,506,309 0 0 0
^VLXD
3,446.4
3,446.4
3,435.32 3,481.80 3,412.19 13,880,645 0 0 0
^VN30
1,254.7
1,254.7
1,257.21 1,260.17 1,248.24 222,161,900 0 0 0
^VNINDEX
1,250.4
1,250.4
1,255.37 1,258.40 1,246.87 790,344,900 0 0 0
^VTKB
661.8
661.8
662.97 671.85 650.71 1,887,018 0 0 0
^XD
999.2
999.2
1,001.65 1,009.74 992.26 1,862,946 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |