DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (2023) 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 25/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.52 31.52 31.52 0 0 0 0
AAA
9.3
9.3
9.25 9.35 9.25 1,554,200 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.20 9.39 9.21 2,000 0 0 0
AAS
8.6
8.6
8.50 8.60 8.40 689,444 0 0 0
AAT
4.9
4.9
4.89 4.96 4.85 98,700 0 0 0
AAV
4.1
4.1
4.20 4.20 4 654,042 0 0 0
ABB
8
8
7.90 8 7.80 775,091 0 0 0
ABC
12.7
12.7
12.84 12.84 12.46 5,900 0 0 0
ABI
24.8
24.8
24.85 25.23 24.27 8,000 0 0 0
ABR
11.9
11.9
11.73 12.12 11.51 700 0 0 0
ABS
5.8
5.8
5.72 5.79 5.70 363,600 0 0 0
ABT
32.7
32.7
32.68 32.73 32.68 400 0 0 0
ABW
10.1
10.1
10 10.10 9.90 89,477 0 0 0
ACB
19.6
19.6
19.49 19.70 19.49 7,582,400 0 0 0
ACC
12.4
12.4
12.35 12.40 12.30 7,800 0 0 0
ACE
34.0
34.0
34.15 34.15 32.75 12,900 0 0 0
ACL
11.9
11.9
12 12.20 11.90 53,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.80 5.80 5.50 400 0 0 0
ACV
64
64
62.20 64.50 62.20 429,500 0 0 0
ADC
17.2
17.2
17.08 17.17 17.17 200 0 0 0
ADG
21.4
21.4
21.50 22.80 20.95 1,600 0 0 0
ADS
12.1
12.1
12.09 12.32 12.09 288,100 0 0 0
AFX
8.9
8.9
8.70 9 8.70 26,800 0 0 0
AG1
7.8
7.8
7.31 8.19 7.80 200 0 0 0
AGG
20
20
19.92 20.08 19.68 487,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
24.1
24.1
22.32 24.11 22.41 200 0 0 0
AGR
15.9
15.9
15.95 16.10 15.60 1,901,200 0 0 0
AIC
14.6
14.6
14.70 14.80 14.50 7,100 0 0 0
ALT
13.2
13.2
13.50 13.50 13.10 8,206 0 0 0
ALV
4.1
4.1
4.20 4.20 4 2,001 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
10.0
10.0
9.81 10.01 9.81 74,311 0 0 0
AMV
3.9
3.9
3.90 4 3.80 1,117,015 0 0 0
ANT
9.5
9.5
9.31 9.78 9.31 46,438 0 0 0
ANV
31
31
30.75 31.30 30.60 993,600 0 0 0
APF
42.5
42.5
42.75 42.91 42.37 4,700 0 0 0
APG
11.9
11.9
11.35 11.85 11.25 819,200 0 0 0
APH
7.6
7.6
7.50 7.57 7.46 395,100 0 0 0
API
5.7
5.7
5.70 5.80 5.60 229,503 0 0 0
APP
4.3
4.3
4.50 4.70 4.10 1,200 0 0 0
APS
6.8
6.8
6.80 6.90 6.70 499,925 0 0 0
ARM
32.4
32.4
32.45 32.45 32.45 0 0 0 0
ASG
19.5
19.5
19.50 19.50 19.41 800 0 0 0
ASM
9.2
9.2
9.07 9.32 9.08 3,473,000 0 0 0
ASP
4.7
4.7
5 5.04 4.73 60,100 0 0 0
AST
50.0
50.0
49.02 52.45 48.14 27,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
49.3
49.3
49.28 49.28 49.28 100 0 0 0
BAB
11.8
11.8
11.72 11.91 11.63 3,000 0 0 0
BAF
18.0
18.0
18.04 18.14 17.93 1,961,500 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
42.3
42.3
43.06 43.06 40.49 1,000 0 0 0
BBC
51.4
51.4
51.43 51.43 51.43 0 0 0 0
BBH
12.4
12.4
14.55 14.55 12.39 100 0 0 0
BBM
11.9
11.9
12.79 12.79 11.92 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 400 0 0 0
BBT
9.4
9.4
8 9.40 8 400 0 0 0
BCA
7.1
7.1
7.20 7.30 7.10 77,861 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.10 9.30 9.10 68,770 0 0 0
BCE
5.8
5.8
5.66 5.80 5.61 53,500 0 0 0
BCF
27.5
27.5
27.91 27.91 27.46 1,000 0 0 0
BCG
8.2
8.2
8.06 8.27 8.04 5,565,300 0 0 0
BCM
61.9
61.9
61.80 62 61 515,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
8.8
8.8
8.64 8.93 8.35 1,022,748 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDT
13.4
13.4
13.07 13.45 13.35 2,600 0 0 0
BDW
19.3
19.3
19.32 19.32 19.32 3,100 0 0 0
BED
12.8
12.8
13.81 13.81 12.79 2,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.3
23.3
22.64 23.43 22.36 600,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 100 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.5
17.5
16.80 17.50 16.80 1,400 0 0 0
BHN
38.5
38.5
37.23 38.48 37.52 8,100 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 2,500 0 0 0
BIC
24.2
24.2
24.04 24.42 24.04 27,100 0 0 0
BID
43.2
43.2
42.45 43.30 42 1,173,400 0 0 0
BIG
9.7
9.7
9.80 10 9.50 257,400 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
BKG
4.2
4.2
4.24 4.24 4.16 76,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.3
29.3
29.24 29.33 29.24 402 0 0 0
BMC
14.0
14.0
14.05 14.05 13.86 46,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
7.90 8 7.50 15,100 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.7
20.7
20.70 20.99 20.65 110,600 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
100.0
100.0
94.88 100.00 94.88 371,900 0 0 0
BMS
10.4
10.4
10.27 10.36 10.09 106,300 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.3
10.3
10.20 10.30 10.10 54,844 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 2.90 2.50 375,400 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.6
10.6
11.15 11.33 10.60 500 0 0 0
BRR
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.7
18.7
18.10 18.70 18.20 3,800 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.2
12.2
12.40 12.40 11.70 5,600 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42.2
42.2
42.09 42.41 41.82 527,600 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.3
18.3
18.37 18.37 18.28 1,300 0 0 0
BSR
18.6
18.6
18.40 18.70 18.40 3,106,134 0 0 0
BST
19.1
19.1
19.07 19.07 19.07 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.4
3.4
3.40 3.40 3.40 10,000 0 0 0
BTP
13.7
13.7
13.71 13.89 13.54 142,000 0 0 0
BTS
5.5
5.5
5.50 5.60 5.50 2,400 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.5
9.5
9.45 9.64 9.45 89,677 0 0 0
BVG
2.2
2.2
2.10 2.20 2 13,000 0 0 0
BVH
39.3
39.3
38.90 39.45 38.90 224,200 0 0 0
BVL
10.0
10.0
9.87 10.04 9.70 8,100 0 0 0
BVN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BVS
25.4
25.4
25.10 25.40 25 140,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
35.1
35.1
35.13 35.39 35.09 156,700 0 0 0
BWS
25.5
25.5
25.46 25.46 25.46 100 0 0 0
BXH
17.3
17.3
15.74 17.32 15.74 55,400 0 0 0
C21
13.1
13.1
13.10 13.10 13.10 0 0 0 0
C32
16.9
16.9
17.15 17.15 16.80 2,800 0 0 0
C47
6.7
6.7
6.70 6.80 6.70 67,400 0 0 0
C4G
11.8
11.8
11.70 11.80 11.60 851,458 0 0 0
C69
6.9
6.9
6.80 7 6.70 208,386 0 0 0
C92
2.9
2.9
3 3 2.80 6,500 0 0 0
CAB
12.4
12.4
12.44 12.44 12.44 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 500 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.1
49.1
49.06 49.12 48.74 31,100 0 0 0
CAR
20
20
21.40 21.60 20 3,600 0 0 0
CAT
14.6
14.6
15.02 15.11 14.64 10,500 0 0 0
CAV
64.4
64.4
63.45 65.34 63.45 7,600 0 0 0
CBI
6.3
6.3
6.90 6.90 6.20 400 0 0 0
CBS
28
28
28 28.40 28 8,500 0 0 0
CC1
16.4
16.4
16.30 16.40 16.10 14,700 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 3 0 0 0
CCI
22.3
22.3
21.65 22.70 21.84 1,900 0 0 0
CCL
7.2
7.2
7.03 7.15 7.03 160,900 0 0 0
CCM
30.4
30.4
30.40 32.01 30.40 15,701 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 1,000 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
7
7
7 7 7 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.1
20.1
20.10 20.20 19.85 776,600 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
26.0
26.0
25.96 25.96 25.96 2,000 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 0 0 0 0
CDR
5
5
5 5 5 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.60 5.80 5.60 279,100 0 0 0
CEO
21.9
21.9
20.48 22.19 19.52 8,535,055 0 0 0
CET
6.3
6.3
5.90 6.30 6 500 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 800 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
23.5
23.5
23.78 23.96 23.04 23,100 0 0 0
CHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 1,020 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.50 6.55 6.48 72,200 0 0 0
CII
16.1
16.1
15.82 16.11 15.82 4,083,700 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.3
23.3
23.30 24 23.30 200 0 0 0
CKG
22
22
21.60 22.20 21.60 23,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.9
33.9
34.00 34.00 33.91 100 0 0 0
CLH
23.6
23.6
23.22 23.78 23.22 10,400 0 0 0
CLL
33.5
33.5
33.45 33.45 32.94 3,300 0 0 0
CLM
56.3
56.3
55.32 56.28 56.28 100 0 0 0
CLW
33.4
33.4
33.35 33.35 33.35 0 0 0 0
CLX
13.4
13.4
13.37 13.37 13.27 36,100 0 0 0
CMC
5.6
5.6
6.20 6.80 5.60 2,100 0 0 0
CMD
18.2
18.2
18.20 18.38 18.12 15,100 0 0 0
CMF
199.6
199.6
199.57 199.57 199.57 200 0 0 0
CMG
40.4
40.4
39.55 40.40 39.55 165,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7.10 7.10 7 1,200 0 0 0
CMN
54.2
54.2
54.22 54.22 54.22 100 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.6
18.6
19.30 19.30 18.60 227,100 0 0 0
CMT
19.3
19.3
22.31 22.77 19.32 97,300 0 0 0
CMV
8.7
8.7
8.50 8.68 8.40 200 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 100 0 0 0
CMX
8.8
8.8
8.76 8.88 8.76 228,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.10 28.70 28.10 33,000 0 0 0
CNG
27.7
27.7
27.30 27.70 27.45 75,100 0 0 0
CNT
17.4
17.4
17.39 17.86 17.31 36,500 0 0 0
COM
28.2
28.2
28.18 28.18 28.18 0 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 100 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.5
5.5
5.47 5.50 5.42 23,200 0 0 0
CRE
8.4
8.4
8.10 8.45 8.09 847,200 0 0 0
CSC
23.7
23.7
21.58 23.83 21.58 40,080 0 0 0
CSI
30
30
30.30 30.50 29.60 31,800 0 0 0
CSM
11.7
11.7
11.62 11.86 11.62 13,900 0 0 0
CST
16.0
16.0
16.00 16.00 15.90 18,801 0 0 0
CSV
15.3
15.3
15.27 15.43 15.23 303,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.8
65.8
65.50 66.50 64.90 1,161,500 0 0 0
CTF
31.7
31.7
31.40 31.70 30.95 1,118,900 0 0 0
CTG
26.9
26.9
26.45 26.90 26.50 4,083,500 0 0 0
CTI
14.9
14.9
14.60 14.85 14.50 381,700 0 0 0
CTP
4.8
4.8
4.50 4.90 4.20 161,900 0 0 0
CTR
90.0
90.0
87.50 90.05 87.40 520,900 0 0 0
CTS
28.0
28.0
27.85 28.30 27.55 1,110,200 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.7
15.7
15.57 15.67 15.57 1,100 0 0 0
CVN
3.3
3.3
3.30 3.40 3.30 109,302 0 0 0
CVT
31.2
31.2
31.20 31.20 31.20 200 0 0 0
CX8
6.5
6.5
6.80 6.90 6.50 200 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.80 12.80 12.80 100 0 0 0
D2D
25.1
25.1
25.30 25.30 25 9,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.14 18.32 18.14 1,500 0 0 0
DAE
13.0
13.0
12.99 12.99 12.99 0 0 0 0
DAG
3.2
3.2
3.17 3.18 3.15 181,700 0 0 0
DAH
4.4
4.4
4.35 4.39 4.34 74,900 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
11.0
11.0
11.23 12.78 10.96 600 0 0 0
DAT
8.3
8.3
8.18 8.32 8.32 100 0 0 0
DBC
22.6
22.6
22.54 22.80 22.37 8,390,700 0 0 0
DBD
43.5
43.5
43.20 43.52 42.64 60,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.26 2,300 0 0 0
DC1
6.2
6.2
6.30 6.30 6.20 6,500 0 0 0
DC2
4.5
4.5
4.60 4.60 4.40 23,500 0 0 0
DC4
7.6
7.6
7.46 7.89 7.37 285,400 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 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
23.5
23.5
23.20 23.50 22.90 98,000 0 0 0
DCM
30.2
30.2
29.99 30.32 29.89 1,689,900 0 0 0
DCR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.6
5.6
5.70 5.70 5.60 897,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 2,669 0 0 0
DDV
9.3
9.3
9.22 9.42 9.22 278,400 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
9.9
9.9
10 10 9.90 200 0 0 0
DGC
91.8
91.8
90.50 92.40 90.20 960,900 0 0 0
DGT
5
5
4.90 5 4.90 124,900 0 0 0
DGW
40.3
40.3
39.21 40.28 39.06 1,704,400 0 0 0
DHA
46.0
46.0
45.82 46.15 45.72 72,800 0 0 0
DHC
37.2
37.2
37.04 37.43 36.99 143,600 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,102 0 0 0
DHG
93.6
93.6
93.23 93.88 93.23 6,900 0 0 0
DHM
7.6
7.6
7.72 7.72 7.41 8,800 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 2,000 0 0 0
DHT
22.4
22.4
22.53 22.53 22.04 24,300 0 0 0
DID
4
4
3.80 4 3.90 200 0 0 0
DIG
26.6
26.6
25.80 26.70 25.80 16,740,400 0 0 0
DIH
21.7
21.7
21.91 22.17 21.74 300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.20 196,043 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.46 2.50 2.44 2,066,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.6
11.6
11.65 11.65 11.65 0 0 0 0
DMC
54.0
54.0
53.04 54.00 54.00 100 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DMS
7.8
7.8
6.90 7.80 6.90 600 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.3
34.3
34.28 34.28 34.28 0 0 0 0
DND
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DNE
8.0
8.0
8.46 8.46 7.98 100 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.50 22.50 21.50 500 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
26.2
26.2
26.10 26.20 26.10 1,300 0 0 0
DOC
7.7
7.7
7.47 7.66 7.66 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 700 0 0 0
DP1
33.1
33.1
32.61 33.09 31.46 200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.8
61.8
61.54 61.83 61.64 1,200 0 0 0
DPG
38.3
38.3
37.94 38.43 37.74 504,700 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 9,275 0 0 0
DPM
31.2
31.2
30.85 31.22 30.80 789,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.9
29.9
29.50 30 29.55 257,700 0 0 0
DQC
15.2
15.2
15.15 15.20 15.10 7,900 0 0 0
DRC
26.2
26.2
25.88 26.40 25.68 853,100 0 0 0
DRG
6.8
6.8
6.80 6.80 6.80 121 0 0 0
DRH
4.9
4.9
4.87 4.96 4.87 665,300 0 0 0
DRI
6.9
6.9
7.01 7.01 6.82 273,500 0 0 0
DRL
62.0
62.0
61.99 61.99 61.05 400 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSC
19.4
19.4
19.70 19.70 19.30 63,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
52.8
52.8
52.62 53.08 52.34 21,800 0 0 0
DSP
16.8
16.8
15.30 17 14.20 16,100 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 10,205 0 0 0
DTA
5.4
5.4
5.39 5.50 5.18 1,500 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.3
4.3
4.30 4.30 4.20 5,000 0 0 0
DTD
22.1
22.1
22 22.70 22 760,700 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3
3
3 3 2.90 51,500 0 0 0
DTK
10.4
10.4
10.17 10.46 10.17 1,300 0 0 0
DTL
15.7
15.7
15.60 15.70 15.70 400 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.20 3.10 50,100 0 0 0
DVM
10
10
10 10 9.75 365,001 0 0 0
DVN
17.6
17.6
17.62 17.82 17.52 9,400 0 0 0
DVP
68.5
68.5
65.18 68.48 62.63 58,700 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DWS
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
DXG
19.0
19.0
18.75 19.20 18.60 10,096,300 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.4
12.4
12.15 12.44 11.96 660,100 0 0 0
DXS
7.4
7.4
7.26 7.49 7.26 1,963,400 0 0 0
DXV
4.4
4.4
4.65 4.75 4.36 11,000 0 0 0
E12
5.3
5.3
5.30 5.30 5.30 0 0 0 0
EBS
10.8
10.8
10.19 10.75 10.75 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.30 18.55 18.25 7,699,300 0 0 0
EIC
23.9
23.9
23.74 23.93 23.93 1,100 0 0 0
EID
19.6
19.6
19.72 19.72 19.34 5,600 0 0 0
EIN
3.7
3.7
3.80 3.80 3.60 10,850 0 0 0
ELC
19.9
19.9
19.70 19.90 19.60 395,200 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 100 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 1 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.3
14.3
14.47 14.47 14.18 58,800 0 0 0
EVF
16.1
16.1
16 16.20 15.90 7,494,200 0 0 0
EVG
5.5
5.5
5.40 5.50 5.37 2,858,600 0 0 0
EVS
8.3
8.3
8.40 8.50 8.30 207,200 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
4.8
4.8
4.68 4.80 4.68 67,200 0 0 0
FCN
14.3
14.3
14.10 14.35 14.00 1,451,700 0 0 0
FCS
6.9
6.9
7.30 7.50 6.90 2,700 0 0 0
FDC
20.4
20.4
19.25 20.40 19 2,400 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FID
2.3
2.3
2.20 2.30 2.20 77,700 0 0 0
FIR
20
20
20.05 20.05 19.65 525,100 0 0 0
FIT
4.5
4.5
4.44 4.53 4.44 1,187,800 0 0 0
FMC
43.1
43.1
43.16 43.30 42.92 65,000 0 0 0
FOX
50.7
50.7
50.69 50.69 50.01 19,349 0 0 0
FPT
82.9
82.9
81.70 83.08 81.87 2,017,000 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
103.9
103.9
102.50 104.30 102 533,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
31.3
31.3
31.16 31.31 30.39 1,659,800 0 0 0
G36
7.1
7.1
7.10 7.20 7.10 60,537 0 0 0
GAS
69.6
69.6
67.98 69.80 67.98 1,056,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
24.9
24.9
23.90 25.80 23.80 318,470 0 0 0
GDT
21.9
21.9
21.64 22.07 21.64 27,200 0 0 0
GDW
27.3
27.3
27.78 27.78 27.31 300 0 0 0
GEE
28.9
28.9
28.54 29.60 26.70 32,500 0 0 0
GEG
12.7
12.7
12.48 12.71 12.48 371,800 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.2
23.2
22.70 23.30 22.70 15,886,500 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.50 26.80 26.40 8,200 0 0 0
GIC
13.8
13.8
13.72 13.81 13.72 1,200 0 0 0
GIL
25.4
25.4
24.80 25.40 24.80 136,500 0 0 0
GKM
34.1
34.1
33.10 34.10 33.10 493,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.9
7.9
7.98 8 7.75 800 0 0 0
GMD
71.1
71.1
66.51 71.09 66.71 2,434,500 0 0 0
GMH
8.4
8.4
9.02 9.02 8.41 6,500 0 0 0
GMX
17.4
17.4
17.20 17.67 17.39 600 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 200 0 0 0
GPC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GSM
16.9
16.9
15.50 16.87 15.50 800 0 0 0
GSP
11.1
11.1
10.41 11.14 10.41 648,200 0 0 0
GTA
14.3
14.3
14.26 14.26 14.26 0 0 0 0
GTD
11.6
11.6
13 13 11.60 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.2
20.2
20.25 20.40 20.05 1,477,400 0 0 0
H11
6.2
6.2
7 7 6.10 2,800 0 0 0
HAC
8.9
8.9
9.30 9.30 8.30 800 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
18
18
22.50 22.50 17.70 13,024 0 0 0
HAG
13.8
13.8
13.50 14.05 13.55 22,415,200 0 0 0
HAH
33.8
33.8
32.52 34.13 32.78 4,821,900 0 0 0
HAM
25.5
25.5
25.55 25.55 25.55 102 0 0 0
HAN
10.2
10.2
10.30 11 10.10 4,500 0 0 0
HAP
4.7
4.7
4.70 4.75 4.68 80,400 0 0 0
HAR
4.2
4.2
4.14 4.20 4.12 551,100 0 0 0
HAS
6.9
6.9
6.94 6.94 6.92 1,300 0 0 0
HAT
43
43
43 43 42.50 5,200 0 0 0
HAX
12.0
12.0
12.04 12.12 11.95 295,200 0 0 0
HBC
7.8
7.8
7.60 7.85 7.60 548,200 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.8
6.8
6.83 6.83 6.83 24,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.0
27.0
26.95 26.95 26.95 300 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.4
10.4
10 10.40 10 700 0 0 0
HCD
7.9
7.9
7.75 8 7.63 889,900 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
22.4
22.4
22.08 22.49 21.98 6,884,000 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28
28
28 28 26.20 10,100 0 0 0
HD6
19
19
19.10 19.10 18.90 20,600 0 0 0
HD8
7.7
7.7
7.67 7.67 7.58 19,700 0 0 0
HDA
4.8
4.8
4.80 4.80 4.80 260,509 0 0 0
HDB
18.4
18.4
18.20 18.39 18.10 6,814,400 0 0 0
HDC
26.6
26.6
26.23 26.68 26.11 1,560,000 0 0 0
HDG
26.2
26.2
26.05 26.19 25.78 1,577,800 0 0 0
HDM
26.2
26.2
26.19 26.46 22.53 116,200 0 0 0
HDP
14.3
14.3
14.26 14.26 14.26 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
12.2
12.2
11.20 12.80 11.20 1,200 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HES
15.8
15.8
18.40 18.40 15.80 200 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.8
8.8
9.70 9.70 8.78 200 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HGM
44.1
44.1
44.05 44.05 44.05 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
10.1
10.1
9.91 10.14 10 202,400 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.59 3.64 3.52 2,745,700 0 0 0
HHV
14.5
14.5
14.38 14.57 14.38 6,101,600 0 0 0
HID
3.1
3.1
3.14 3.14 2.93 77,500 0 0 0
HIG
8.2
8.2
8 8.20 8 1,300 0 0 0
HII
5.3
5.3
5.29 5.30 5.28 35,600 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
40.1
40.1
38.19 40.10 40.10 4,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.1
4.1
4 4.10 4.10 10,100 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
11.2
11.2
11.29 11.29 11.01 5,100 0 0 0
HLD
25.7
25.7
25.60 26.10 25.70 11,400 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
10.2
10.2
10.24 10.38 10.24 37,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.9
14.9
13.90 14.90 13.60 23,200 0 0 0
HMR
7.7
7.7
7.69 7.69 7.69 800 0 0 0
HMS
32.3
32.3
32.10 33 32.20 2,800 0 0 0
HNB
12.3
12.3
12.27 12.27 12.27 0 0 0 0
HND
13.3
13.3
13.17 13.46 13.27 7,800 0 0 0
HNF
18.8
18.8
20.80 20.80 17.90 4,800 0 0 0
HNG
4.1
4.1
4.10 4.17 4.11 2,595,400 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 100 0 0 0
HNM
9.5
9.5
9.30 9.50 9.30 46,400 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 800 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.5
22.5
22.44 22.53 22.53 10,000 0 0 0
HPG
25.0
25.0
24.59 25.09 24.68 20,407,300 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPW
15.0
15.0
14.07 14.98 14.07 1,800 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.13 4.19 4.08 11,323,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.8
48.8
48.75 48.75 48.75 200 0 0 0
HRT
7
7
6.80 7 7 2,800 0 0 0
HSG
21.4
21.4
21.05 21.83 21.09 10,848,200 0 0 0
HSL
9.4
9.4
10.09 10.41 9.40 1,475,000 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 4,200 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.8
7.8
7.70 7.90 7.60 110,067 0 0 0
HT1
12.1
12.1
12 12.15 11.95 166,700 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4.10 4.10 4 2,200 0 0 0
HTG
30.0
30.0
29.78 30.35 29.78 51,800 0 0 0
HTI
15.0
15.0
14.94 15.03 14.98 18,400 0 0 0
HTL
9.9
9.9
9.43 9.86 9.43 2,800 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HTN
16.2
16.2
15.95 16.20 15.80 531,600 0 0 0
HTP
17.2
17.2
17.10 18.20 16.80 106,982 0 0 0
HTV
9.5
9.5
9.35 9.50 9.21 7,700 0 0 0
HU1
6.6
6.6
6.20 6.58 6.58 600 0 0 0
HU4
12.3
12.3
12.20 13.30 12.10 20,500 0 0 0
HUB
15.5
15.5
15.45 15.50 15.36 61,800 0 0 0
HUG
35.9
35.9
30.90 35.88 30.90 530 0 0 0
HUT
19.7
19.7
17.50 19.80 17.50 2,636,427 0 0 0
HVA
4
4
3.90 4 4 8,100 0 0 0
HVH
5.4
5.4
5.50 5.51 5.40 241,300 0 0 0
HVN
11.8
11.8
11 11.75 10.95 532,900 0 0 0
HVT
46.9
46.9
46.90 46.90 46.90 0 0 0 0
HVX
3.0
3.0
2.98 3.01 2.98 2,900 0 0 0
HWS
13.8
13.8
13.67 13.86 13.58 31,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25
25
25.10 25.10 25 19,000 0 0 0
ICF
2.8
2.8
2.60 2.80 2.50 190,700 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 300 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
42.8
42.8
42.71 43.10 42.71 7,700 0 0 0
ICT
10.9
10.9
10.76 10.86 10.86 7,500 0 0 0
IDC
48.5
48.5
48.18 48.55 47.99 1,880,395 0 0 0
IDI
9.8
9.8
9.63 9.83 9.63 994,000 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.20 979,257 0 0 0
IDP
207.8
207.8
207.83 207.83 207.83 2,000 0 0 0
IDV
31.9
31.9
31.87 32.04 31.62 4,200 0 0 0
IFS
29.3
29.3
29.27 29.27 29.27 100 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.6
12.6
12.25 12.61 12.25 1,071,000 0 0 0
ILA
3.9
3.9
3.90 4 3.90 45,700 0 0 0
ILB
27.3
27.3
27.09 27.28 26.85 4,500 0 0 0
ILS
11.1
11.1
14.40 14.40 11.10 7,101 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.6
25.6
25.59 25.59 25.10 16,300 0 0 0
IN4
149.9
149.9
149.91 149.91 149.91 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
42.8
42.8
41.77 42.82 41.39 6,900 0 0 0
IPA
16.2
16.2
16.40 16.40 16.10 225,144 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.2
22.2
22.18 22.18 22.18 500 0 0 0
IST
28.7
28.7
28.68 28.68 28.68 0 0 0 0
ITA
6.5
6.5
6.50 6.62 6.48 4,764,400 0 0 0
ITC
10.2
10.2
10.20 10.25 10.10 371,900 0 0 0
ITD
9.9
9.9
9.80 10 9.60 22,600 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 21,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 700 0 0 0
IVS
10.3
10.3
10.20 10.30 10.10 139,200 0 0 0
JVC
3.4
3.4
3.38 3.43 3.35 272,400 0 0 0
KBC
31.6
31.6
31.10 31.60 31.05 4,013,400 0 0 0
KCB
7.3
7.3
6.82 7.29 6.82 1,800 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.2
57.2
57.18 57.64 56.73 748,100 0 0 0
KDH
30.3
30.3
30.05 30.45 30.05 883,000 0 0 0
KDM
19.7
19.7
19.16 20.37 19.35 86,100 0 0 0
KGM
6.7
6.7
6.66 6.85 6.66 82,800 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.23 6.30 6.15 3,436,700 0 0 0
KHP
8.6
8.6
8.59 8.62 8.55 31,300 0 0 0
KHS
9.1
9.1
10 10 9 3,400 0 0 0
KHW
18.9
18.9
18.89 18.89 18.89 0 0 0 0
KKC
6.3
6.3
5.80 6.30 6.30 100 0 0 0
KLB
11.6
11.6
11.50 11.60 11.40 10,700 0 0 0
KMR
3.5
3.5
3.47 3.51 3.45 10,000 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.4
39.4
39.30 39.60 39.30 321,400 0 0 0
KPF
5.2
5.2
5.23 5.30 5.21 253,700 0 0 0
KSB
22.2
22.2
21.62 22.21 21.62 718,900 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 16,000 0 0 0
KSF
41.1
41.1
41 41.20 40.90 24,600 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
1.9
1.9
2 2 1.90 17,200 0 0 0
KST
12.4
12.4
11.42 12.38 10.28 2,200 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
32.8
32.8
32.18 32.76 32.18 3,501 0 0 0
KTS
45
45
46 47 42 900 0 0 0
KTT
2.9
2.9
3 3 2.80 3,800 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.7
4.7
4.60 4.70 4.70 100 0 0 0
L14
44.8
44.8
44.35 44.94 44.15 200,300 0 0 0
L18
40.4
40.4
40.32 40.61 39.83 54,048 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 900 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LAI
22.5
22.5
21.50 22.50 21.75 9,400 0 0 0
LAS
13.4
13.4
13.25 13.45 13.16 320,700 0 0 0
LAW
24.1
24.1
24.10 24.10 24.10 1 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
22.9
22.9
23.32 23.66 22.79 17,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.21 11.45 11.26 2,881,800 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 51,900 0 0 0
LDG
3.0
3.0
2.98 3.04 2.96 2,774,400 0 0 0
LDP
14.5
14.5
13.40 14.50 13.30 10,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.7
6.7
6.40 6.69 6.40 1,200 0 0 0
LGC
54.5
54.5
55.91 54.53 55.91 0 0 0 0
LGL
4.1
4.1
4.02 4.07 4 169,400 0 0 0
LGM
15
15
15 15 15 20,000 0 0 0
LHC
50.3
50.3
50.34 50.63 49.86 19,803 0 0 0
LHG
28.1
28.1
27.89 28.18 27.80 19,200 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 253,123 0 0 0
LIX
24.3
24.3
23.88 24.31 23.88 6,100 0 0 0
LLM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.7
13.7
13.43 14.37 13.57 31,200 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
LMH
2.9
2.9
2.90 3 2.90 105,800 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
15.6
15.6
15.60 15.75 15.40 1,286,500 0 0 0
LPT
6.4
6.4
6.20 6.40 6.20 7,100 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.9
9.9
9.50 9.90 9.40 16,860 0 0 0
LSS
10.3
10.3
10.23 10.33 10.14 373,900 0 0 0
LTG
26.5
26.5
26.20 26.60 26.20 141,514 0 0 0
M10
19.1
19.1
19.36 19.36 19.08 1,500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
13.80 14.50 13.60 38,939 0 0 0
MAS
32.7
32.7
29.80 32.70 29.50 1,700 0 0 0
MBB
18.0
18.0
17.91 18.15 17.91 6,586,700 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 694,847 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.85 19.10 18.69 3,014,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.7
7.7
7.59 7.68 7.50 9,000 0 0 0
MCH
84.8
84.8
84.94 84.94 84.45 24,600 0 0 0
MCM
35.9
35.9
36.08 36.08 35.88 55,108 0 0 0
MCO
5.8
5.8
5.60 5.80 5.60 35,500 0 0 0
MCP
35
35
35 35 35 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.34 10.52 10.24 3,500 0 0 0
MDF
10.4
10.4
10.60 10.60 10.40 450 0 0 0
MDG
13.1
13.1
13.30 13.30 13.10 700 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.6
25.6
25.61 25.61 25.61 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
25.10 25.50 25.20 7,800 0 0 0
MGC
4.6
4.6
4.63 4.63 4.44 3,000 0 0 0
MGG
31.7
31.7
30 39 31.70 11,500 0 0 0
MGR
6
6
5.70 6 5.70 6,300 0 0 0
MH3
33.4
33.4
33.79 33.89 32.46 7,700 0 0 0
MHC
9.1
9.1
9.10 9.25 9.11 211,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
16.40 16.40 14.50 300 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MIG
17.5
17.5
17.46 17.51 16.99 146,800 0 0 0
MKP
26.0
26.0
25.89 25.99 25.89 2,000 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 600 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.2
17.2
17.20 17.20 17 42,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
14.9
14.9
16.86 19.26 14.88 6,200 0 0 0
MRF
27.4
27.4
27.36 27.36 27.36 185 0 0 0
MSB
9.8
9.8
9.69 9.81 9.69 3,385,700 0 0 0
MSH
36.8
36.8
36.10 36.80 36.10 122,200 0 0 0
MSN
66.4
66.4
63 66.50 63.20 3,234,900 0 0 0
MSR
14.5
14.5
14.60 14.70 14.30 75,100 0 0 0
MST
5.8
5.8
5.70 5.80 5.60 955,100 0 0 0
MTA
3.4
3.4
3.50 3.50 3.40 3,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 1,400 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
12.2
12.2
12.20 12.70 12.10 54,300 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 1,906 0 0 0
MWG
42.3
42.3
42.02 43.36 42.02 8,477,900 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.7
13.7
13.77 13.82 13.59 36,200 0 0 0
NAG
8.7
8.7
8.80 8.80 8.60 83,300 0 0 0
NAP
10.7
10.7
9.74 10.68 10.59 3,000 0 0 0
NAS
23.5
23.5
21 23.90 20.70 10,800 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
13.5
13.5
13.50 13.50 13.12 2,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.3
20.3
20.15 20.40 20 82,100 0 0 0
NBC
11.1
11.1
10.99 11.08 10.90 47,100 0 0 0
NBE
11.0
11.0
10.85 11.03 10.85 6,900 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
12.8
12.8
12.78 12.78 12.78 505 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
15.1
15.1
15.10 15.50 15 92,419 0 0 0
NCS
19.6
19.6
20 20.40 19.60 2,700 0 0 0
NCT
83.7
83.7
84.01 84.10 83.24 5,900 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 0 0 0 0
NDN
9.7
9.7
9.60 9.80 9.60 100,000 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 0 0 0 0
NDT
6.7
6.7
6.70 6.70 6.40 4,300 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 1,200 0 0 0
NED
4.9
4.9
4.80 4.90 4.70 228,400 0 0 0
NET
63.4
63.4
62.29 64.47 62.29 8,500 0 0 0
NFC
15.8
15.8
14.80 15.79 15.79 100 0 0 0
NHA
17.2
17.2
16.95 17.20 16.80 130,700 0 0 0
NHC
30.8
30.8
30.80 33.80 27.80 4,900 0 0 0
NHH
18.0
18.0
18.01 18.25 17.81 1,345,100 0 0 0
NHT
11.6
11.6
11.70 11.70 11.60 100 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
24.1
24.1
24.30 25 24.10 11,256,300 0 0 0
NLG
37.3
37.3
36.29 37.32 36.19 2,938,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.88 18.88 18.39 5,600 0 0 0
NNT
36.6
36.6
36.11 36.58 36.11 200 0 0 0
NO1
11.4
11.4
11.55 11.55 11.35 56,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 200 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.80 4.90 4.70 437,404 0 0 0
NSC
67.7
67.7
67.45 67.74 67.74 300 0 0 0
NSH
4.5
4.5
4.50 4.60 4.40 41,700 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 700 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.5
6.5
6.49 6.59 6.49 9,600 0 0 0
NT2
23.3
23.3
22.82 23.35 22.67 708,700 0 0 0
NTC
188.5
188.5
190.20 194 188.50 9,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.4
51.4
51.42 51.42 51.42 0 0 0 0
NTL
13.5
13.5
13.45 13.52 13.33 505,800 0 0 0
NTP
33.2
33.2
32.71 33.42 32.80 53,600 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
17.2
17.2
17.19 17.19 17.19 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
10.3
10.3
10.30 10.40 10.20 281,399 0 0 0
NVL
16.9
16.9
16.60 17.10 16.55 14,521,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.50 7.70 7.50 6,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.30 11 14,700 0 0 0
OCB
11
11
10.92 11.13 10.96 755,900 0 0 0
OCH
6.8
6.8
6.90 6.90 6.80 9,200 0 0 0
ODE
43.5
43.5
43.40 43.50 43.10 28,500 0 0 0
OGC
7.1
7.1
7.08 7.15 7.05 265,200 0 0 0
OIL
9.9
9.9
9.87 9.96 9.77 577,900 0 0 0
ONE
5.9
5.9
5.50 5.90 5.90 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.88 21.88 21.36 1,800 0 0 0
ORS
12.7
12.7
12.64 12.84 12.61 844,400 0 0 0
PAC
23.8
23.8
23.75 23.85 23.75 1,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.6
19.6
19.10 19.68 18.90 1,514,000 0 0 0
PAP
15.5
15.5
15.50 15.50 14.90 6,900 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 66,387 0 0 0
PAT
89.7
89.7
88.49 90.07 88.29 28,319 0 0 0
PBC
8.9
8.9
9 9 8.90 20,300 0 0 0
PBP
11
11
11 11.20 11 3,600 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.7
28.7
28.50 28.80 28.20 1,728,200 0 0 0
PCC
17.9
17.9
15.60 17.90 17.90 500 0 0 0
PCE
18.4
18.4
18.42 18.42 18.42 0 0 0 0
PCF
5.3
5.3
5.40 5.40 5.30 100 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PCH
9
9
9.09 9.09 8.64 13,101 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.1
7.1
7.10 7.10 7 3,700 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 200 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 2,700 0 0 0
PDN
93.2
93.2
93.08 93.28 91.32 5,900 0 0 0
PDR
24.9
24.9
24.21 25.12 23.94 12,970,000 0 0 0
PDV
8.9
8.9
8.82 8.90 8.82 17,700 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.5
36.5
36.48 36.48 36.48 4 0 0 0
PET
27.6
27.6
27.35 27.90 27.35 516,900 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 186,900 0 0 0
PGB
19.5
19.5
19.29 20.64 19.29 42,145 0 0 0
PGC
13.3
13.3
13.28 13.33 13.01 16,200 0 0 0
PGD
35.5
35.5
35.46 35.46 35.46 100 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
8.0
8.0
8.93 9.73 8.04 21,400 0 0 0
PGS
27.0
27.0
27.01 27.01 27.01 0 0 0 0
PGT
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PGV
23.6
23.6
23.54 24.14 23.54 6,300 0 0 0
PHC
6.3
6.3
6.24 6.41 6.24 136,500 0 0 0
PHH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.7
20.7
20.17 20.66 20.27 18,000 0 0 0
PHR
47.6
47.6
47.50 47.95 47.55 247,400 0 0 0
PHS
16.0
16.0
16.04 16.04 16.04 0 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
13.2
13.2
13.17 13.17 13.17 100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
5.75 5.95 5.37 42,800 0 0 0
PJC
22.2
22.2
21.22 22.20 22.20 100 0 0 0
PJS
24.8
24.8
21.71 24.79 24.79 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 200 0 0 0
PLA
5.9
5.9
5.70 5.90 5.90 1,800 0 0 0
PLC
30.4
30.4
30.09 30.76 30.09 49,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.23 4.25 4.12 56,900 0 0 0
PLX
33.3
33.3
32.53 33.39 32.58 674,200 0 0 0
PMB
9.4
9.4
9.08 9.36 9.36 100 0 0 0
PMC
72.3
72.3
72.32 73.15 72.32 50,100 0 0 0
PMG
9
9
9 9 9 0 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PMP
11.5
11.5
10.78 11.62 11.53 400 0 0 0
PMS
25.6
25.6
25.55 25.55 25.55 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 200 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
PND
6
6
6 6 6 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
84.0
84.0
83.30 84.69 83.30 1,401,800 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 0 0 0 0
PNT
7.8
7.8
7.40 7.80 7.40 60,200 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.40 12.40 12.40 700 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
POW
11.3
11.3
11.25 11.40 11.20 3,859,800 0 0 0
PPC
12.9
12.9
12.95 12.95 12.78 91,600 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.8
23.8
23.68 23.96 23.59 14,500 0 0 0
PPP
13.7
13.7
13.48 13.74 13.74 100 0 0 0
PPS
10.6
10.6
10.50 10.60 10.50 2,300 0 0 0
PPY
8.5
8.5
8.27 8.46 8.46 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
19.59 19.59 19.59 4,200 0 0 0
PRE
17.1
17.1
17.18 17.18 17.08 200 0 0 0
PRT
11
11
11.70 11.70 10.40 201,600 0 0 0
PSB
6
6
5.90 6 6 100 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.23 12.33 12.23 17,900 0 0 0
PSE
10.3
10.3
10.20 10.30 10.10 12,600 0 0 0
PSH
10.3
10.3
10.25 10.35 10.15 596,200 0 0 0
PSI
8.9
8.9
8.80 8.90 8.80 56,500 0 0 0
PSL
11.4
11.4
11.31 11.41 11.31 7,200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.30 6.50 6.30 1,100 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 9,100 0 0 0
PTB
58.0
58.0
56.69 58.90 56.40 395,900 0 0 0
PTC
6.2
6.2
6.11 6.20 6.10 39,800 0 0 0
PTD
4.8
4.8
4.61 4.80 4.80 500 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
18
18
18 18 18 100 0 0 0
PTI
39.3
39.3
39.30 39.30 39.30 14 0 0 0
PTL
4.1
4.1
4.04 4.09 4.02 139,500 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.4
8.4
8 8.60 8.40 4,500 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 93,400 0 0 0
PVA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PVB
21.1
21.1
21 21.50 21 195,200 0 0 0
PVC
14.9
14.9
14.90 15.10 14.90 1,026,400 0 0 0
PVD
28.3
28.3
27.80 28.30 27.80 2,634,000 0 0 0
PVG
8.1
8.1
8.03 8.21 8.12 5,500 0 0 0
PVI
42.2
42.2
41.97 42.25 41.97 6,800 0 0 0
PVM
13.2
13.2
13.20 13.20 13.20 5,600 0 0 0
PVO
5.4
5.4
5.40 5.50 5.30 700 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.5
38.5
38.30 39 38.40 2,544,200 0 0 0
PVT
24.8
24.8
24.18 24.95 24.18 6,506,500 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 500 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PXI
2.7
2.7
2.70 2.70 2.70 100,800 0 0 0
PXL
8.8
8.8
8.80 8.80 8.60 194,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.6
4.6
4.50 4.60 4.50 46,400 0 0 0
PXT
3.6
3.6
3.50 3.60 3.50 20,300 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.8
10.8
10.70 10.95 10.70 686,000 0 0 0
QHD
36.4
36.4
34.67 36.38 36.38 100 0 0 0
QHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
QNC
8.1
8.1
8.10 8.10 7.80 3,700 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.2
41.2
41.17 41.36 41.08 327,400 0 0 0
QNT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 1,104 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QTP
14.1
14.1
14.22 14.22 14.03 137,200 0 0 0
RAL
104.7
104.7
102.83 105.63 102.83 48,600 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RCC
17
17
17 17 17 2,000 0 0 0
RCL
13.6
13.6
13.50 13.90 12.30 6,400 0 0 0
RDP
9.5
9.5
9.40 9.47 9.26 407,500 0 0 0
REE
48.0
48.0
47.75 48.35 47.66 480,200 0 0 0
RIC
4
4
4.10 4.30 4 9,100 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
S4A
32.4
32.4
32.40 32.45 32.40 3,700 0 0 0
S55
47.7
47.7
46.23 47.69 46.23 15,200 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 3,000 0 0 0
S99
8.8
8.8
8.67 8.76 8.67 102,100 0 0 0
SAB
58.6
58.6
58.08 59.59 57.98 546,700 0 0 0
SAC
8.7
8.7
8.80 8.80 8.70 1,000 0 0 0
SAF
46.3
46.3
44.14 46.32 46.32 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.40 6.48 6.40 201,100 0 0 0
SAS
23.6
23.6
23.44 23.72 23.44 3,600 0 0 0
SAV
12.5
12.5
12.42 12.51 12.04 45,100 0 0 0
SB1
6.2
6.2
6.22 6.31 6.22 1,600 0 0 0
SBA
23.7
23.7
23.63 23.72 23.63 13,700 0 0 0
SBB
15.5
15.5
15.60 16.10 15.50 65,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
16.2
16.2
16 16.20 15.90 119,600 0 0 0
SBH
54.4
54.4
48.45 54.44 48.45 1,800 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.6
6.6
6.36 6.55 6.36 23,100 0 0 0
SBS
7.3
7.3
7.20 7.30 7.10 828,100 0 0 0
SBT
13.4
13.4
13.30 13.40 13.25 919,300 0 0 0
SBV
9.9
9.9
9.80 9.89 9.88 3,000 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
66.8
66.8
66.50 66.90 66.30 64,600 0 0 0
SCI
12.6
12.6
12.30 12.60 12.20 48,300 0 0 0
SCJ
4.1
4.1
4.10 4.10 3.90 10,800 0 0 0
SCL
19.6
19.6
19.40 20 19.50 34,700 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
7.13 7.24 7.13 2,316,400 0 0 0
SCS
61.9
61.9
62.04 62.23 61.48 26,100 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 1,800 0 0 0
SD2
4.9
4.9
4.90 4.90 4.90 105 0 0 0
SD3
5.2
5.2
5.10 5.30 5.10 17,310 0 0 0
SD5
6.9
6.9
6.77 6.86 6.67 13,700 0 0 0
SD6
3.6
3.6
3.60 3.60 3.40 38,100 0 0 0
SD9
8
8
8.20 8.20 8 10,800 0 0 0
SDA
6.9
6.9
6.40 7 6.30 143,100 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 15,200 0 0 0
SDG
16.3
16.3
15.60 16.30 15.20 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27.5
27.5
27.50 27.50 27.50 200 0 0 0
SDN
26.7
26.7
26.74 26.74 26.74 2,700 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
28.4
28.4
28.18 28.37 28.18 3,600 0 0 0
SEA
28.3
28.3
30.50 33.10 28.30 59,100 0 0 0
SEB
44.7
44.7
43.32 44.68 44.68 100 0 0 0
SED
17.6
17.6
17.52 17.62 17.62 2,200 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.8
22.8
22.39 22.76 22.76 2,600 0 0 0
SFG
8.1
8.1
8.08 8.08 8.07 200 0 0 0
SFI
29.7
29.7
29.66 29.75 29.57 5,900 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.5
11.5
11.36 11.55 11.27 15,650 0 0 0
SGC
63.3
63.3
70.29 70.29 63.35 100 0 0 0
SGD
10.6
10.6
10.60 10.60 10.60 400 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.1
15.1
15.40 15.40 15.10 1,300 0 0 0
SGN
64.1
64.1
65.01 65.01 64.04 21,500 0 0 0
SGP
16.8
16.8
16.30 16.80 16.30 82,100 0 0 0
SGR
19.8
19.8
19.70 19.99 19.51 50,800 0 0 0
SGT
12.0
12.0
11.80 11.95 11.80 6,400 0 0 0
SHA
4.7
4.7
4.64 4.68 4.67 200 0 0 0
SHB
10.3
10.3
10.25 10.39 10.25 8,682,700 0 0 0
SHC
10.2
10.2
10.10 10.20 10 700 0 0 0
SHE
8.7
8.7
8.80 8.80 8.50 1,000 0 0 0
SHI
13.8
13.8
13.60 13.80 13.55 866,100 0 0 0
SHN
6.9
6.9
6.90 6.90 6.50 500 0 0 0
SHP
29.3
29.3
29.01 29.30 29.01 15,300 0 0 0
SHS
18.6
18.6
18.50 18.80 18.30 11,253,000 0 0 0
SID
12.3
12.3
14 14 12.30 8,900 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 2 0 0 0
SJ1
12.4
12.4
11.73 12.40 12.40 100 0 0 0
SJD
15.0
15.0
14.95 14.95 14.80 47,600 0 0 0
SJE
21.5
21.5
21.50 21.50 21.50 11,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 600 0 0 0
SJM
5.4
5.4
5.50 5.50 5.30 1,700 0 0 0
SJS
69.8
69.8
69 70 68.20 205,300 0 0 0
SKG
13.7
13.7
13.55 13.69 13.51 339,300 0 0 0
SKH
27.5
27.5
28 28 27.50 17,059 0 0 0
SKV
46.6
46.6
45.27 46.58 45.36 14,000 0 0 0
SLS
141.2
141.2
142 142 141.20 6,211 0 0 0
SMA
8.3
8.3
8.28 8.28 8.28 600 0 0 0
SMB
33.1
33.1
33.45 33.67 33.04 9,500 0 0 0
SMC
10.3
10.3
10.10 10.45 10.10 294,900 0 0 0
SMN
12.0
12.0
11.79 11.98 11.61 13,800 0 0 0
SMT
5.8
5.8
5.60 5.90 5.60 4,200 0 0 0
SNC
19.3
19.3
19.26 19.26 19.26 100 0 0 0
SNZ
27.5
27.5
27.50 27.50 27.50 2,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SPC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SPD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.10 3.20 3.10 24,300 0 0 0
SPM
12.3
12.3
11.70 12.30 12.30 100 0 0 0
SPV
13.7
13.7
9.83 16.07 13.73 13,500 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.6
3.6
3.60 3.60 3.50 34,762 0 0 0
SRB
2
2
2.10 2.10 2 2,400 0 0 0
SRC
27.4
27.4
26.44 27.42 26.44 13,400 0 0 0
SRF
7.9
7.9
7.80 7.89 7.54 19,900 0 0 0
SRT
6.1
6.1
5.70 6.10 5.70 3,500 0 0 0
SSB
20.0
20.0
19.97 20.10 19.88 1,081,900 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.6
9.6
9.42 10.07 9.42 804 0 0 0
SSH
64.3
64.3
64.10 64.30 63.80 69,300 0 0 0
SSI
32.6
32.6
32.35 32.75 32.10 13,953,300 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
18.2
18.2
18.10 18.30 18.05 147,100 0 0 0
STB
27.5
27.5
27.20 27.80 27.25 12,751,000 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
48.9
48.9
46 48.90 48.90 100 0 0 0
STH
14.3
14.3
14.40 14.40 13 24,400 0 0 0
STK
25.4
25.4
25.40 25.95 25.20 25,300 0 0 0
STP
7.0
7.0
6.92 7.01 7.01 2,600 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
28
28
25 28 25 200 0 0 0
SVC
27.4
27.4
28.88 29.41 27.38 4,100 0 0 0
SVD
2.5
2.5
2.42 2.52 2.35 50,900 0 0 0
SVG
5
5
5 5 5 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.6
54.6
54.61 54.61 54.61 0 0 0 0
SVN
3.8
3.8
3.90 3.90 3.80 8,800 0 0 0
SVT
9.7
9.7
9.66 10.06 9.66 1,200 0 0 0
SWC
23.2
23.2
23.20 23.20 23.20 4 0 0 0
SZB
29.9
29.9
29.71 30.00 29.90 600 0 0 0
SZC
35.2
35.2
34.97 35.37 34.97 929,800 0 0 0
SZE
11.5
11.5
11.40 11.50 11.40 2,700 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 100 0 0 0
SZL
36.7
36.7
36.80 37 36.70 2,700 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.20 36.20 0 0 0 0
TBD
86
86
86 86 86 0 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.50 5,000 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.0
8.0
7.87 7.97 7.68 100,100 0 0 0
TCB
15.0
15.0
14.84 15.03 14.84 2,572,700 0 0 0
TCD
6.0
6.0
5.90 6.05 5.90 524,700 0 0 0
TCH
13.2
13.2
13.15 13.30 13.10 8,126,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.6
34.6
34.78 34.82 34.59 15,800 0 0 0
TCM
37.3
37.3
37.27 37.36 36.59 737,400 0 0 0
TCO
9.0
9.0
9 9.10 8.92 13,200 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.3
22.3
22.40 22.40 22.15 5,200 0 0 0
TCW
25.0
25.0
24.94 25.03 24.85 400 0 0 0
TDB
37.2
37.2
37.57 37.57 37.19 500 0 0 0
TDC
9.8
9.8
9.70 9.87 9.70 155,300 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 700 0 0 0
TDG
3.7
3.7
3.71 3.74 3.60 92,000 0 0 0
TDH
4.7
4.7
4.63 4.68 4.62 132,200 0 0 0
TDM
39.3
39.3
38.90 39.28 38.90 5,700 0 0 0
TDN
8.6
8.6
8.57 8.57 8.40 14,200 0 0 0
TDP
25.7
25.7
24.97 25.66 25.66 45,000 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.2
7.2
6.60 7.20 6.60 447,000 0 0 0
TDW
44.2
44.2
44.23 44.23 44.23 0 0 0 0
TED
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TEG
9.9
9.9
9.70 9.87 9.67 49,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.8
7.8
7.30 7.90 7.20 45,000 0 0 0
TGP
4.4
4.4
4.60 4.60 4.40 1,085 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.4
35.4
35.20 35.40 35 9,927 0 0 0
THG
33.4
33.4
33.32 33.45 33.23 12,100 0 0 0
THM
12.3
12.3
12.27 12.27 12.27 600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.85 11.85 11.76 4,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.2
23.2
23.18 23.18 23.18 0 0 0 0
TIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TIG
12.1
12.1
12 12.30 11.90 2,080,142 0 0 0
TIN
10.4
10.4
10.42 10.42 10.42 30 0 0 0
TIP
23.9
23.9
24.01 24.40 23.81 242,300 0 0 0
TIS
4.2
4.2
4.20 4.30 4.10 70,300 0 0 0
TIX
32.3
32.3
33.09 33.09 32.32 500 0 0 0
TJC
11.9
11.9
10.89 11.93 11.93 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
6.90 7.10 6.90 44,537 0 0 0
TKU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.3
5.3
5.31 5.38 5.29 304,000 0 0 0
TLG
48.1
48.1
48.52 48.57 47.78 43,900 0 0 0
TLH
8.3
8.3
8.24 8.45 8.27 826,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7
7
6.80 7 6.80 700 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 100 0 0 0
TMB
39.2
39.2
39.73 39.73 38.86 14,878 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
60.5
60.5
58.92 60.53 59.30 2,500 0 0 0
TMS
44.6
44.6
44.55 45.05 42.17 21,100 0 0 0
TMT
15.7
15.7
15.40 15.70 15.40 6,200 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.6
10.6
11.73 11.73 10.57 100 0 0 0
TN1
13.5
13.5
13.77 13.77 13.55 100 0 0 0
TNA
5.6
5.6
5.63 5.64 5.63 26,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.5
62.5
63.58 63.58 62.51 800 0 0 0
TNG
17.9
17.9
17.61 18.06 17.61 1,518,500 0 0 0
TNH
16.6
16.6
16.63 16.87 16.42 324,100 0 0 0
TNI
2.7
2.7
2.68 2.70 2.65 93,500 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.65 4.68 4.59 144,500 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOS
33.1
33.1
32.64 33.90 32.64 5,100 0 0 0
TOT
15.7
15.7
15.73 16.33 15.73 200 0 0 0
TOW
15.8
15.8
15.84 15.84 15.84 0 0 0 0
TPB
16.6
16.6
16.44 16.64 16.44 2,546,800 0 0 0
TPC
6
6
5.80 6.19 5.80 1,200 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 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
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
82.7
82.7
82.69 82.69 82.69 0 0 0 0
TRC
31.1
31.1
31.10 31.10 31.10 300 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 3 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
4.3
4.3
4.30 4.30 4.30 700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.73 43.83 43.54 1,900 0 0 0
TSC
3.7
3.7
3.72 3.77 3.71 697,900 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
38.5
38.5
38.46 38.46 38.46 800 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
7.81 8 7.81 1,013,000 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
70.3
70.3
71.24 71.72 66.56 500 0 0 0
TTE
9.5
9.5
9.54 9.54 9.54 0 0 0 0
TTF
4.2
4.2
4.13 4.15 4.10 1,463,900 0 0 0
TTH
3.9
3.9
3.80 3.90 3.70 208,700 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
7.6
7.6
7.49 7.59 7.49 13,300 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33
33
33 33 33 0 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.6
17.6
17.91 17.91 17.32 3,010 0 0 0
TV2
38.7
38.7
38.80 39.40 38.65 125,500 0 0 0
TV3
11
11
11 11 11 11,700 0 0 0
TV4
12.5
12.5
12.50 12.50 12.40 3,700 0 0 0
TV6
3.5
3.5
4 4 3.50 1,100 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 500 0 0 0
TVB
5.6
5.6
5.40 5.60 5.42 165,200 0 0 0
TVD
12.9
12.9
12.83 12.92 12.83 43,200 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.30 6.50 6.30 332,701 0 0 0
TVS
18.4
18.4
18.09 18.45 18.09 22,900 0 0 0
TVT
15.3
15.3
15.21 15.25 15.11 11,300 0 0 0
TW3
14.1
14.1
14.13 14.13 14.13 0 0 0 0
TXM
4.4
4.4
4 4.40 3.80 7,100 0 0 0
TYA
10.0
10.0
9.76 10.06 9.91 400 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
9 9 8.90 4,600 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
9.8
9.8
9.29 10.21 9.84 10,800 0 0 0
UIC
32
32
31.85 32 32 1,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8 8 8 47,300 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
12.7
12.7
12.68 12.68 12.68 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 1,800 0 0 0
VAB
7
7
7 7.10 6.90 200,850 0 0 0
VAF
10.8
10.8
10.84 10.84 10.84 700 0 0 0
VAV
39.4
39.4
39.43 39.43 39.43 100 0 0 0
VBB
9.5
9.5
9.28 9.48 9.28 1,708 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VC1
8.1
8.1
8.60 8.60 7.80 9,200 0 0 0
VC2
10.3
10.3
10.20 10.30 10.10 107,600 0 0 0
VC3
22.1
22.1
21.96 22.23 21.88 598,900 0 0 0
VC6
10.7
10.7
10.66 10.66 10.66 0 0 0 0
VC7
14.8
14.8
14.50 14.80 14.40 281,300 0 0 0
VC9
5.5
5.5
5.60 5.60 5.30 7,300 0 0 0
VCA
8.7
8.7
8.55 8.69 8.61 4,900 0 0 0
VCB
81.8
81.8
80.90 81.80 80.70 1,301,600 0 0 0
VCC
12.7
12.7
11.90 12.87 12.00 10,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.1
184.1
184 184.10 184.10 100 0 0 0
VCG
21.9
21.9
21.52 21.88 21.52 4,864,100 0 0 0
VCI
31.5
31.5
31.26 31.72 30.96 2,968,900 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.4
22.4
22 22.40 22 1,600 0 0 0
VCR
25.5
25.5
24.90 29 25.50 2,400 0 0 0
VCS
53.7
53.7
53.20 53.98 51.74 59,687 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 100 0 0 0
VCX
4
4
4 4 4 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
16
16
16 16 16 0 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
30.5
30.5
29.71 30.52 29.71 0 0 0 0
VDS
15.6
15.6
15.25 15.70 15.02 1,026,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
9.4
9.4
10.30 10.30 9.40 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.60 4.60 4.20 66,300 0 0 0
VE9
2.3
2.3
2.20 2.50 2.20 7,900 0 0 0
VEA
34.1
34.1
34.10 34.10 33.70 395,400 0 0 0
VEC
9
9
9 9 9 0 0 0 0
VEF
111
111
113 113 109.50 8,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.8
29.8
29.86 30.86 29.06 13,400 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.3
34.3
34.34 34.34 33.96 1,200 0 0 0
VFR
12.9
12.9
12.90 12.90 12.90 1 0 0 0
VGC
54.4
54.4
53.30 54.60 53.20 642,900 0 0 0
VGG
33.2
33.2
32.96 33.15 32.87 5,000 0 0 0
VGI
25.8
25.8
25.50 25.90 25.50 411,322 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.0
30.0
29.95 29.95 29.76 300 0 0 0
VGR
32.8
32.8
32.38 32.82 32.82 2,300 0 0 0
VGS
21.9
21.9
21.71 22.57 21.71 1,070,600 0 0 0
VGT
11.5
11.5
11.48 11.58 11.48 162,489 0 0 0
VGV
29
29
29 29 29 1,000 0 0 0
VHC
59.3
59.3
58.52 59.66 58.52 890,500 0 0 0
VHD
12.9
12.9
12.90 12.90 11.70 4,700 0 0 0
VHE
3.1
3.1
3.10 3.20 3 271,200 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 661,700 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VHM
41.2
41.2
40.30 41.25 40.30 5,957,700 0 0 0
VIB
15.4
15.4
15.13 15.45 15.13 1,528,200 0 0 0
VIC
43.4
43.4
43.15 43.55 43 1,977,500 0 0 0
VID
4.8
4.8
4.68 4.82 4.67 6,300 0 0 0
VIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIF
17.0
17.0
16.96 16.96 16.96 100 0 0 0
VIG
7.7
7.7
7.60 7.80 7.60 119,900 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIN
16.0
16.0
18.41 18.41 16.00 400 0 0 0
VIP
10.6
10.6
10.51 10.65 10.46 167,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.7
17.7
17.40 17.70 17.70 10,500 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.2
14.2
14.01 14.34 13.93 19,444,900 0 0 0
VJC
107.8
107.8
106.20 107.80 106.50 776,700 0 0 0
VLA
19.5
19.5
19.80 19.80 19.50 1,600 0 0 0
VLB
32.5
32.5
32.36 32.55 32.27 33,100 0 0 0
VLC
15.9
15.9
16.10 16.10 15.90 74,500 0 0 0
VLG
3.6
3.6
3.60 3.60 3.60 5,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.6
7.6
7.45 7.82 7.45 6,700 0 0 0
VMD
16.8
16.8
16.20 16.90 16.15 22,300 0 0 0
VMG
3.3
3.3
3.50 3.50 3 11,400 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VNA
11.8
11.8
11.76 11.82 11.24 1,100 0 0 0
VNB
8.6
8.6
8.80 8.90 8.60 73,000 0 0 0
VNC
45.7
45.7
45.72 45.72 45.72 0 0 0 0
VND
18.4
18.4
18.27 18.60 18.22 12,925,900 0 0 0
VNE
6.7
6.7
6.67 6.75 6.64 784,200 0 0 0
VNF
7.3
7.3
7.52 7.52 7.33 1,700 0 0 0
VNG
9.6
9.6
8.95 9.55 8.85 74,200 0 0 0
VNH
2.3
2.3
2.30 2.30 2.20 45,200 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.08 13.17 13.03 17,300 0 0 0
VNM
66.5
66.5
66.25 67.32 66.25 2,672,700 0 0 0
VNP
12.7
12.7
12.40 12.70 12.40 1,000 0 0 0
VNR
22.0
22.0
22.11 22.11 21.82 23,400 0 0 0
VNS
11.7
11.7
11.51 11.69 11.51 9,100 0 0 0
VNT
36.9
36.9
36.90 36.90 36.90 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VNZ
681.7
681.7
681.70 681.70 681.70 122 0 0 0
VOC
19.7
19.7
18.99 19.74 18.99 20,100 0 0 0
VOS
11.8
11.8
11.25 11.80 11.25 3,637,100 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.6
17.6
17.23 17.57 17.33 8,637,100 0 0 0
VPD
22.4
22.4
21.94 22.51 22.22 17,000 0 0 0
VPG
16.0
16.0
15.67 16 15.67 860,100 0 0 0
VPH
8.3
8.3
8.10 8.40 8.16 151,500 0 0 0
VPI
45.9
45.9
45.42 45.92 45.25 1,481,300 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 10 0 0 0
VPS
10.1
10.1
9.55 10.07 10.07 800 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.2
12.2
12.21 12.21 12.21 0 0 0 0
VRC
8
8
8.14 8.14 7.83 12,900 0 0 0
VRE
23.4
23.4
22.85 23.40 22.85 3,420,400 0 0 0
VRG
25.7
25.7
24.55 25.79 24.82 46,500 0 0 0
VSA
19.3
19.3
19.07 19.25 19.07 1,000 0 0 0
VSC
18.8
18.8
18.53 19.13 18.43 1,044,600 0 0 0
VSE
6.4
6.4
6.50 6.50 6.40 8,100 0 0 0
VSF
37.6
37.6
37.50 38.30 37.50 2,600 0 0 0
VSH
44.4
44.4
44.36 44.51 44.17 14,300 0 0 0
VSI
17.7
17.7
17.68 17.68 17.68 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
19.1
19.1
19.13 19.13 19.13 1,100 0 0 0
VTA
4
4
4 4 4 100 0 0 0
VTB
12.3
12.3
11.50 12.25 11 34,900 0 0 0
VTC
8.9
8.9
9.41 9.41 8.85 600 0 0 0
VTD
7.6
7.6
7.60 7.80 7.50 47,680 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTH
9.6
9.6
9.70 9.70 8.80 5,500 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
30.5
30.5
29.02 30.80 29.02 29,049 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.91 9.02 8.93 330,800 0 0 0
VTP
54.8
54.8
51.80 54.80 51.40 1,826,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.60 19.80 19.30 5,655 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 7,700 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 138,800 0 0 0
VUA
22.5
22.5
22.80 23 22.50 7,200 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VWS
15.4
15.4
18.15 18.15 15.38 500 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
170.6
170.6
170.65 170.65 167.22 4,700 0 0 0
WSS
6.2
6.2
6.20 6.30 6.20 19,200 0 0 0
X20
8.9
8.9
8.90 8.90 8.90 600 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
6.9
6.9
6.59 6.85 6.59 32,300 0 0 0
XMD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.6
8.6
8.55 9.14 8.21 1,000 0 0 0
YEG
11.6
11.6
11.50 11.60 11.45 629,100 0 0 0
YTC
78.0
78.0
55.17 78.05 78.05 1,000 0 0 0
^BB
237.6
237.6
232.48 238.17 232.11 858,536 0 0 0
^BDS
894.9
894.9
882.71 897.80 876.03 4,442,528 0 0 0
^BH
1,078.1
1,078.1
1,078.28 1,088.59 1,068.67 124,458 0 0 0
^BL
2,238.3
2,238.3
2,215.67 2,278.37 2,209.55 5,506,848 0 0 0
^CAOSU
239.9
239.9
238.77 241.74 238.15 620,323 0 0 0
^CBTS
1,714.6
1,714.6
1,698.08 1,726.87 1,695.26 767,588 0 0 0
^CK
1,321.7
1,321.7
1,312.01 1,331.88 1,301.69 8,275,866 0 0 0
^CNTT
3,977.5
3,977.5
3,913.95 3,984.46 3,913.03 1,743,766 0 0 0
^CSSK
1,825.3
1,825.3
1,816.97 1,830.02 1,805.02 79,057 0 0 0
^DAUKHI
635.3
635.3
622.24 637.46 622.24 1,680,684 0 0 0
^DNP
754.7
754.7
750.76 766.81 690.34 1,921,879 0 0 0
^DUOCPHAM
3,199.9
3,199.9
3,173.05 3,215.53 3,158.07 506,011 0 0 0
^DVLTAUGT
114.6
114.6
113.64 116.18 112.61 26,897 0 0 0
^DVTVHT
844.5
844.5
843.98 856.49 840.44 104,340 0 0 0
^GELEX
1,103
1,103
1,085.54 1,108.81 1,083.34 6,940,681 0 0 0
^GIAODUC
976.4
976.4
979.60 1,009.44 961.32 48,589 0 0 0
^HASTC
229.5
229.5
228.27 229.95 225.90 54,278,851 0 0 0
^HK
650.9
650.9
632.36 654.08 632.04 488,056 0 0 0
^KK
708.3
708.3
701.01 712.89 700.84 2,117,355 0 0 0
^LARGECAP
1,821.3
1,821.3
1,795.63 1,828.30 1,791.33 3,377,143 0 0 0
^LOUIS
348.8
348.8
333.86 348.85 331.16 650,427 0 0 0
^MIDCAP
776.6
776.6
765.52 782.38 763.71 4,777,541 0 0 0
^NANGLUONG
1,001.0
1,001.0
997.10 1,007.34 992.08 1,055,213 0 0 0
^NH
1,460.7
1,460.7
1,443.89 1,464.84 1,439.72 3,783,259 0 0 0
^NHUA
1,018.4
1,018.4
995.16 1,026.10 992.90 385,913 0 0 0
^NLN
89.7
89.7
88.68 90.87 88.64 9,788,412 0 0 0
^PHANBON
2,698.1
2,698.1
2,666.73 2,711.98 2,658.18 1,043,155 0 0 0
^SMALLCAP
828.0
828.0
821.95 831.94 815.94 897,912 0 0 0
^SPCS
643.6
643.6
634.91 649.44 631.22 512,054 0 0 0
^SXHGD
602.9
602.9
598.08 606.85 593.69 530,735 0 0 0
^SXNHC
1,491.3
1,491.3
1,481.82 1,502.09 1,473.25 1,202,797 0 0 0
^SXPT
1,329.3
1,329.3
1,317 1,342.59 1,313.87 967,453 0 0 0
^SXTBMM
182.0
182.0
181.63 183.56 179.53 470,959 0 0 0
^TBD
1,151.3
1,151.3
1,131.60 1,159.38 1,131.12 8,733,422 0 0 0
^TCK
166.3
166.3
166.80 168.06 165.26 192,951 0 0 0
^THEP
2,588.2
2,588.2
2,552.40 2,609.19 2,551.59 18,781,704 0 0 0
^TI
873.8
873.8
859.64 878.61 858.43 1,134,866 0 0 0
^TPDU
1,899.9
1,899.9
1,865.24 1,917.45 1,863.22 2,272,944 0 0 0
^UPCOM
86.2
86.2
86.14 86.54 85.98 22,367,677 0 0 0
^VLXD
3,196.7
3,196.7
3,153.81 3,221.29 3,148.31 17,413,327 0 0 0
^VN30
1,111.9
1,111.9
1,099.44 1,113.73 1,099.44 136,592,100 0 0 0
^VNINDEX
1,117.7
1,117.7
1,104.27 1,118.31 1,104.27 551,279,599 0 0 0
^VTKB
619.5
619.5
600.28 620.79 597.37 1,095,856 0 0 0
^XD
957.0
957.0
950.72 963.20 945.82 1,577,638 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |