DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/01/2024

NGÀY: [ 31/01 ]    [ 30/01 ]    [ 29/01 ]    [ 26/01 ]    [ 25/01 ]    [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 19/01 ]    [ 18/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 12/01 ]    [ 11/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 05/01 ]    [ 04/01 ]    [ 03/01 ]    [ 02/01 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 03/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
28.26 28.26 27.70 1,000 0 0 0
AAA
9.6
9.6
9.43 9.75 9.39 2,536,300 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.33 9.40 8.83 400 0 0 0
AAS
8.6
8.6
8.50 8.60 8.40 694,824 0 0 0
AAT
5.1
5.1
5 5.12 4.98 407,500 0 0 0
AAV
4.1
4.1
4 4.10 4 173,373 0 0 0
ABB
8.3
8.3
8.20 8.30 8.10 1,637,046 0 0 0
ABC
12.6
12.6
12.75 12.75 12.36 4,200 0 0 0
ABI
24.8
24.8
24.75 24.85 24.56 78,900 0 0 0
ABR
12.3
12.3
11.90 12.30 11.51 2,300 0 0 0
ABS
6.4
6.4
6.19 6.54 6.20 1,952,100 0 0 0
ABT
35.5
35.5
33.16 35.48 35.48 4,100 0 0 0
ABW
10.1
10.1
10 10.10 9.90 193,829 0 0 0
ACB
21.0
21.0
20.54 21.00 20.37 9,803,400 0 0 0
ACC
12.3
12.3
12.35 12.35 12.20 7,200 0 0 0
ACE
34.6
34.6
34.15 35.45 33.21 18,600 0 0 0
ACL
12.1
12.1
11.90 12.10 11.95 51,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5
5
5 5 5 0 0 0 0
ACV
65.8
65.8
63.90 66.50 64 149,900 0 0 0
ADC
18.5
18.5
17.17 18.56 16.89 4,100 0 0 0
ADG
22.2
22.2
22.60 22.60 21.60 6,300 0 0 0
ADS
12.7
12.7
12.00 12.73 12.00 1,494,000 0 0 0
AFX
8.9
8.9
8.80 8.90 8.80 75,700 0 0 0
AG1
7.3
7.3
7.31 8.38 7.31 2,200 0 0 0
AGG
21
21
21 21.04 20.68 737,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.1
16.1
15.90 16.05 15.85 913,000 0 0 0
AGX
36.5
36.5
34.90 36.45 34.90 14,800 0 0 0
AIC
14.8
14.8
15.50 15.50 14.80 7,200 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
3.9
3.9
4 4 3.90 10,100 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 7.80 1,900 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 10.20 9.72 67,100 0 0 0
AMV
4
4
4 4 3.90 1,121,782 0 0 0
ANT
10
10
10.10 10.20 9.50 28,511 0 0 0
ANV
31.7
31.7
31 31.85 31 1,735,100 0 0 0
APF
42.8
42.8
42.75 42.75 42.75 2,700 0 0 0
APG
11.9
11.9
11.75 11.90 11.65 237,400 0 0 0
APH
7.8
7.8
7.74 7.86 7.68 546,400 0 0 0
API
5.7
5.7
5.70 5.80 5.60 208,880 0 0 0
APP
4.5
4.5
4.60 4.70 4.50 1,400 0 0 0
APS
6.7
6.7
6.70 6.80 6.60 494,001 0 0 0
ARM
29.3
29.3
29.25 29.25 29.25 0 0 0 0
ASG
19.5
19.5
19.50 19.50 19.50 300 0 0 0
ASM
9.5
9.5
9.32 9.55 9.23 3,109,000 0 0 0
ASP
5
5
4.99 5.12 4.95 142,400 0 0 0
AST
49.0
49.0
49.51 49.51 49.02 5,400 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
58.6
58.6
56.04 58.73 56.04 9,600 0 0 0
BAB
11.9
11.9
11.81 12 11.81 5,400 0 0 0
BAF
18.6
18.6
18.25 18.78 18.18 4,263,000 0 0 0
BAL
7
7
7 7 7 100 0 0 0
BAX
40.5
40.5
40.49 40.49 40.49 5,200 0 0 0
BBC
48.7
48.7
48.23 49.40 48.33 400 0 0 0
BBH
10.4
10.4
11.90 11.90 10.42 100 0 0 0
BBM
9.9
9.9
11.64 11.64 9.91 1,900 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 200 0 0 0
BBT
7.8
7.8
7.80 7.80 7.80 1,500 0 0 0
BCA
6.2
6.2
6.20 6.50 6 65,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.20 9.80 9.20 792,205 0 0 0
BCE
5.8
5.8
5.83 5.85 5.78 14,600 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 2,200 0 0 0
BCG
7.6
7.6
7.57 7.73 7.47 4,326,700 0 0 0
BCM
61.5
61.5
61.90 61.90 60.60 623,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
8.2
8.2
8.74 8.74 7.86 5,296,476 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
BDG
26.4
26.4
24.95 26.35 26.17 2,000 0 0 0
BDT
13.9
13.9
13.16 14.11 13.35 199,000 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
16.1
16.1
14.65 16.05 16.05 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.9
23.9
23.48 23.86 23.43 129,500 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 0 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BHN
38.5
38.5
38.00 38.48 38.48 6,200 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 1,000 0 0 0
BIC
24.6
24.6
24.61 24.80 24.37 43,600 0 0 0
BID
43.8
43.8
43 44.10 43 1,559,300 0 0 0
BIG
8.9
8.9
8.80 9.10 8.70 277,700 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BKG
4.2
4.2
4.19 4.27 4.19 45,100 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.7
29.7
29.67 29.67 29.67 800 0 0 0
BMC
14.6
14.6
14.57 14.61 14.24 24,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.70 5,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.0
21.0
20.85 20.99 20.50 113,000 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 200 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
101.5
101.5
103.42 103.61 101.52 84,500 0 0 0
BMS
10.5
10.5
10.45 10.45 10.27 77,500 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.5
10.5
10.30 10.50 10.20 96,300 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.60 515,700 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 300 0 0 0
BRC
11.1
11.1
11.15 11.15 11.06 400 0 0 0
BRR
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.5
18.5
18.50 18.50 18.40 6,800 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
15.7
15.7
15.72 15.82 15.72 300 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 1,500 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42.3
42.3
42 42.27 41.36 577,100 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BSQ
18.2
18.2
18.74 18.74 18.18 5,800 0 0 0
BSR
18.7
18.7
18.60 18.70 18.50 3,452,937 0 0 0
BST
16.3
16.3
14.86 16.27 14.96 4,600 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 100 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
BTP
14.1
14.1
14.06 14.10 13.89 43,400 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 45,600 0 0 0
BTT
29.5
29.5
27.64 29.54 29.45 9,400 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
9.7
9.7
9.64 9.73 9.45 200,436 0 0 0
BVG
2.2
2.2
2.10 2.30 2.20 17,300 0 0 0
BVH
39.8
39.8
39.60 39.80 39.50 148,000 0 0 0
BVL
10.4
10.4
9.61 10.46 9.61 1,400 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 200 0 0 0
BVS
25.2
25.2
25 25.30 25 134,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.8
35.8
35.70 35.88 35.66 137,700 0 0 0
BWS
25.9
25.9
25.55 25.90 25.55 3,300 0 0 0
BXH
19.0
19.0
18.99 18.99 18.99 0 0 0 0
C21
11.9
11.9
11.90 11.90 11.90 19 0 0 0
C22
16.8
16.8
16.30 16.77 16.30 1,500 0 0 0
C32
17.0
17.0
16.80 16.95 16.75 6,400 0 0 0
C47
7.1
7.1
7.04 7.13 6.66 84,300 0 0 0
C4G
12.2
12.2
11.80 12.20 11.70 2,590,109 0 0 0
C69
7.2
7.2
6.90 7.40 6.90 381,281 0 0 0
C92
3.2
3.2
3.10 3.20 3 2,800 0 0 0
CAB
9.9
9.9
9.93 9.93 9.93 900 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7.1
7.1
7.17 7.17 6.87 4,400 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.7
49.7
50.20 50.20 49.63 35,700 0 0 0
CAR
20.6
20.6
21 21 20.60 3,300 0 0 0
CAT
14.9
14.9
14.92 14.92 14.64 4,500 0 0 0
CAV
65.4
65.4
64.49 65.43 64.30 4,400 0 0 0
CBI
6.9
6.9
7 7 6.50 1,100 0 0 0
CBS
28.4
28.4
28.20 28.60 28.20 4,300 0 0 0
CC1
16.2
16.2
16.20 16.30 16.10 23,700 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 5 0 0 0
CCI
23.8
23.8
23.74 23.84 22.13 9,900 0 0 0
CCL
7.3
7.3
7.23 7.28 7.18 128,200 0 0 0
CCM
29.9
29.9
29.92 29.92 29.92 1,100 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.53 1,000 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20
20
19.95 20 19.70 736,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.4
26.4
26.44 26.53 26.44 4,500 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
6.1
6.1
6 6.10 5.90 766,600 0 0 0
CEO
21.6
21.6
21.33 21.71 21.33 4,340,507 0 0 0
CET
5.8
5.8
5.80 5.80 5.70 1,700 0 0 0
CFM
8.5
8.5
9.50 9.50 8.32 700 0 0 0
CFV
26.7
26.7
22.70 26.70 22.70 200 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 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
24.2
24.2
24.07 24.55 24.07 15,400 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
10 10 9.80 7,100 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.5
6.5
6.44 6.46 6.40 100,100 0 0 0
CII
16.7
16.7
16.44 16.92 16.30 10,157,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 4,100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
21.6
21.6
21.80 21.80 21.50 31,300 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.6
34.6
34.05 34.64 34.00 300 0 0 0
CLH
24.0
24.0
24.06 24.06 23.59 1,800 0 0 0
CLL
35.1
35.1
34.77 35.24 33.88 7,300 0 0 0
CLM
57.5
57.5
57.53 57.53 57.53 0 0 0 0
CLW
35.7
35.7
35.67 35.67 35.67 0 0 0 0
CLX
13.8
13.8
13.56 13.76 13.56 31,700 0 0 0
CMC
5.7
5.7
6.20 6.20 5.70 200 0 0 0
CMD
18.1
18.1
18.20 18.20 18.03 7,800 0 0 0
CMF
199.1
199.1
199.08 199.08 199.08 302 0 0 0
CMG
44.2
44.2
45.40 45.40 43.60 141,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.6
6.6
6.60 6.60 6.60 200 0 0 0
CMN
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.4
19.4
19.10 19.80 18.80 214,900 0 0 0
CMT
22.0
22.0
21.75 22.12 21.93 13,000 0 0 0
CMV
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.9
8.9
8.73 8.89 8.70 512,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.4
28.4
28.30 28.50 28.30 4,600 0 0 0
CNG
27.6
27.6
27.40 27.65 27.40 70,800 0 0 0
CNT
17.9
17.9
18.18 18.18 17.62 18,600 0 0 0
COM
42.2
42.2
39.42 42.15 42.10 1,600 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 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 500 0 0 0
CRC
6.0
6.0
5.84 6.18 5.96 290,800 0 0 0
CRE
8.6
8.6
8.54 8.60 8.45 567,600 0 0 0
CSC
23.8
23.8
23.50 23.92 23.50 10,355 0 0 0
CSI
30.3
30.3
30.40 30.40 29.60 30,000 0 0 0
CSM
11.7
11.7
11.91 11.91 11.72 3,200 0 0 0
CST
16.5
16.5
16.55 16.55 16.46 7,936 0 0 0
CSV
16.9
16.9
16.47 16.96 16.32 630,800 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
20.4
20.4
18.55 20.38 19.65 1,400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71
71
67.70 71.60 67.70 1,879,800 0 0 0
CTF
31.9
31.9
32 32.05 31.45 1,215,000 0 0 0
CTG
27.6
27.6
27.20 27.60 27.05 3,123,600 0 0 0
CTI
15.7
15.7
15.25 16 15.20 734,900 0 0 0
CTP
4.5
4.5
4.50 4.50 4.40 113,400 0 0 0
CTR
89.6
89.6
89.75 90.44 88.67 255,500 0 0 0
CTS
28
28
27.70 28 27.55 859,600 0 0 0
CTT
16.0
16.0
15.94 16.03 15.94 1,200 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 64,400 0 0 0
CVT
30.9
30.9
30.85 30.85 30.85 900 0 0 0
CX8
8.1
8.1
7.40 8.10 8 1,100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
13.10 13.10 12.90 23,700 0 0 0
D2D
25.2
25.2
25.10 25.20 25.10 6,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
19.96 19.96 19.69 3,900 0 0 0
DAE
12.9
12.9
12.89 12.89 12.89 0 0 0 0
DAG
3.3
3.3
3.16 3.25 3.16 336,600 0 0 0
DAH
4.5
4.5
4.36 4.64 4.20 896,800 0 0 0
DAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DAS
11.0
11.0
10.04 11.05 9.68 200 0 0 0
DAT
8.4
8.4
8.43 8.43 7.92 5,700 0 0 0
DBC
23.4
23.4
23.66 23.66 23.27 7,333,200 0 0 0
DBD
43.7
43.7
42.08 43.68 41.92 160,500 0 0 0
DBM
32.3
32.3
32.27 32.27 32.27 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.70 6,000 0 0 0
DC1
6.8
6.8
6.30 6.90 6.40 4,100 0 0 0
DC2
4.7
4.7
4.60 4.70 4.50 300 0 0 0
DC4
9.3
9.3
9.41 9.41 9.18 262,600 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
24.9
24.9
24.60 25.20 24.80 64,200 0 0 0
DCM
30.8
30.8
30.70 30.94 30.61 1,698,900 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.7
5.7
5.60 5.80 5.50 1,127,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8 8.10 8 613 0 0 0
DDV
9.3
9.3
9.32 9.32 9.22 359,700 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
9.4
9.4
8.60 9.40 8.60 7,704 0 0 0
DGC
94
94
93.80 94 93.20 1,529,900 0 0 0
DGT
5.7
5.7
5.50 5.80 5.40 441,650 0 0 0
DGW
42.6
42.6
39.90 42.65 39.36 5,612,500 0 0 0
DHA
49.9
49.9
48.11 49.93 48.11 221,200 0 0 0
DHC
37.4
37.4
37.13 37.48 37.13 163,100 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 1,000 0 0 0
DHG
103.6
103.6
103.07 105.88 103.07 52,900 0 0 0
DHM
7.9
7.9
7.53 8.05 7.25 50,500 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 1,000 0 0 0
DHT
22.6
22.6
22.63 22.63 22.43 39,800 0 0 0
DID
4
4
4 4 3.90 20,400 0 0 0
DIG
26.3
26.3
26 26.40 25.85 11,793,500 0 0 0
DIH
22.1
22.1
22.09 22.09 21.91 5,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.20 4.40 4.20 868,823 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.47 2.63 2.46 4,076,900 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
56.9
56.9
55.54 56.89 54.96 7,200 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
9.4
9.4
9.40 9.40 9.40 200 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.4
34.4
34.36 34.36 34.36 0 0 0 0
DND
16
16
16 16 16 100 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNL
32.5
32.5
33.07 33.07 27.71 600 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
22 22 22 0 0 0 0
DNT
36.6
36.6
27.19 36.58 27.19 400 0 0 0
DNW
26.7
26.7
27.07 27.07 26.68 3,204 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 34 0 0 0
DP1
32.1
32.1
30.88 32.42 28.48 9,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
65.0
65.0
63.27 64.99 63.27 10,900 0 0 0
DPG
38.7
38.7
38.33 38.92 37.94 498,400 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.2
32.2
32.22 32.27 31.94 1,530,200 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.8
31.8
31.70 32.10 31.35 312,400 0 0 0
DQC
15.2
15.2
15.10 15.15 14.95 11,900 0 0 0
DRC
26.9
26.9
27.10 27.10 26.71 439,000 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.2
5.2
4.99 5.25 4.98 3,109,500 0 0 0
DRI
7.3
7.3
7.50 7.50 7.21 220,400 0 0 0
DRL
62.3
62.3
62.47 62.47 62.28 6,700 0 0 0
DS3
5.3
5.3
5.50 5.50 4.80 7,614 0 0 0
DSC
19.3
19.3
19.70 19.70 18.80 127,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.40 4.50 4.40 12,100 0 0 0
DSN
52.8
52.8
53.09 53.09 52.70 14,200 0 0 0
DSP
13.7
13.7
16.10 16.10 13.70 7,900 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 87,908 0 0 0
DTA
5.3
5.3
5.40 5.40 5.31 1,100 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.5
4.5
4.50 4.50 4.40 62,600 0 0 0
DTD
22.3
22.3
21.30 22.26 21.22 1,474,700 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
2.9
2.9
3 3 2.90 111,300 0 0 0
DTK
11.0
11.0
11.14 11.14 10.56 17,900 0 0 0
DTL
17.4
17.4
17.90 19 16.70 28,000 0 0 0
DTP
134.8
134.8
134.83 134.83 134.83 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 100 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
DVC
12.7
12.7
10.60 12.70 12.70 100 0 0 0
DVG
3
3
3.10 3.20 3 130,500 0 0 0
DVM
9.5
9.5
9.58 9.58 9.50 124,310 0 0 0
DVN
18.0
18.0
17.62 18.01 17.43 22,800 0 0 0
DVP
65.8
65.8
66.12 67.35 65.84 17,600 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
12.7
12.7
12.70 12.70 12.70 100 0 0 0
DXG
19.2
19.2
19.05 19.20 18.90 8,897,400 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
12.35 12.35 12.06 260,800 0 0 0
DXS
7.5
7.5
7.41 7.54 7.41 1,511,600 0 0 0
DXV
3.9
3.9
3.84 3.89 3.81 19,900 0 0 0
E12
5.1
5.1
5.10 5.10 5.10 0 0 0 0
EBS
11.1
11.1
11.41 11.41 10.38 600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.8
18.8
18.45 18.80 18.40 8,073,800 0 0 0
EID
19.6
19.6
19.34 19.62 19.43 1,600 0 0 0
EIN
3.7
3.7
3.70 3.70 3.60 18,064 0 0 0
ELC
21.3
21.3
20.85 21.55 20.60 747,800 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.2
21.2
21.19 21.19 21.19 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.9
14.9
14.61 14.90 14.47 169,200 0 0 0
EVF
16.7
16.7
16.10 16.65 15.75 11,529,600 0 0 0
EVG
5.7
5.7
5.53 5.75 5.53 3,276,000 0 0 0
EVS
8.6
8.6
8.50 8.60 8.50 112,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.8
4.8
4.78 4.81 4.75 62,200 0 0 0
FCN
14.7
14.7
14.30 14.84 14.15 3,385,100 0 0 0
FCS
8
8
7.70 8.20 7.90 4,700 0 0 0
FDC
20.4
20.4
21.90 21.90 20.40 11,700 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
FIC
13.7
13.7
12.86 13.73 12.86 200 0 0 0
FID
2.3
2.3
2.20 2.30 2.20 133,300 0 0 0
FIR
17.3
17.3
17.95 17.95 17.25 863,700 0 0 0
FIT
4.8
4.8
4.60 4.82 4.62 3,574,600 0 0 0
FMC
43.7
43.7
43.78 43.88 43.49 26,200 0 0 0
FOC
66.6
66.6
66.45 66.84 66.55 4,700 0 0 0
FOX
50.0
50.0
49.43 50.01 49.43 42,249 0 0 0
FPT
83.2
83.2
82.82 83.34 82.39 1,436,900 0 0 0
FRC
23.2
23.2
23.20 23.20 23.20 100 0 0 0
FRT
105
105
105.30 105.30 103.20 452,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 100 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
30.8
30.8
30.63 30.81 30.42 1,025,700 0 0 0
G36
7.8
7.8
7.70 7.90 7.60 635,054 0 0 0
GAS
69.2
69.2
68.80 69.16 68.62 569,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
13.30 14 13.30 3,500 0 0 0
GDA
25.6
25.6
25.40 26.20 25.10 193,805 0 0 0
GDT
22.2
22.2
22.02 22.16 21.88 25,500 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 0 0 0 0
GEE
28.5
28.5
28.25 29.41 28.54 1,600 0 0 0
GEG
12.3
12.3
12.29 12.43 12.24 378,200 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.6
22.6
22.15 22.55 22.10 15,210,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.50 26.50 26.40 16,400 0 0 0
GIC
14.7
14.7
13.63 14.65 13.63 300 0 0 0
GIL
26.0
26.0
24.90 26 24.85 853,700 0 0 0
GKM
35
35
36 36 33.50 412,100 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
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
7.99 7.99 7.99 400 0 0 0
GMD
70.1
70.1
69.82 70.41 69.34 750,200 0 0 0
GMH
8.6
8.6
8.66 8.75 8.59 9,300 0 0 0
GMX
17.9
17.9
17.67 17.86 17.67 400 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 0 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 0 0 0 0
GSP
10.9
10.9
10.77 10.86 10.59 58,100 0 0 0
GTA
13.8
13.8
14.21 14.21 13.83 900 0 0 0
GTD
9.7
9.7
11.30 11.30 9.70 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
21.6
21.6
20.95 21.90 20.80 4,320,100 0 0 0
GVT
70.7
70.7
67.98 70.74 70.74 100 0 0 0
H11
5.7
5.7
5.60 5.80 5.70 1,300 0 0 0
HAC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
20
20
25.50 25.50 20 11,500 0 0 0
HAG
13.7
13.7
13.60 13.75 13.45 10,084,400 0 0 0
HAH
33.6
33.6
33.09 33.78 33.04 3,303,800 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 400 0 0 0
HAN
10.5
10.5
10.50 10.50 10 3,100 0 0 0
HAP
4.9
4.9
4.86 4.89 4.76 174,400 0 0 0
HAR
4.5
4.5
4.24 4.53 4.22 2,389,700 0 0 0
HAS
7.0
7.0
6.95 6.95 6.95 6,000 0 0 0
HAT
43.1
43.1
43 43.10 43 16,500 0 0 0
HAV
3.3
3.3
3.30 3.30 3.20 1,000 0 0 0
HAX
12.0
12.0
11.91 11.95 11.87 225,700 0 0 0
HBC
8.0
8.0
7.86 8.09 7.86 947,600 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 1,000 0 0 0
HBS
6.8
6.8
6.83 6.83 6.16 16,100 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 5,000 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.8
10.8
10.60 10.80 10.50 4,800 0 0 0
HCD
7.7
7.7
7.75 7.77 7.63 287,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.3
24.3
24.24 24.43 24.09 6,658,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD6
21.4
21.4
20.30 21.90 20.30 205,600 0 0 0
HD8
7.8
7.8
7.85 7.94 7.85 3,800 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 394,666 0 0 0
HDB
19.2
19.2
19.11 19.21 19.02 8,191,900 0 0 0
HDC
26.4
26.4
26.11 26.39 26.03 1,316,900 0 0 0
HDG
23.7
23.7
24.17 24.17 23.72 3,074,400 0 0 0
HDM
26.0
26.0
25.87 25.96 25.57 14,500 0 0 0
HDP
14.9
14.9
14.54 14.91 14.54 1,163 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 50 0 0 0
HEJ
11.2
11.2
11.10 11.20 11.10 900 0 0 0
HEP
11.1
11.1
11.09 11.09 11.09 300 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.0
9.0
8.96 8.96 8.96 100 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HGM
33.7
33.7
33.74 33.74 33.74 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
9.9
9.9
9.86 9.91 9.77 165,100 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.7
3.7
3.53 3.67 3.52 4,182,400 0 0 0
HHV
15.4
15.4
14.86 15.52 14.81 18,826,000 0 0 0
HID
3.1
3.1
3.10 3.12 3.04 60,600 0 0 0
HII
5.5
5.5
5.36 5.48 5.30 186,000 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
42.5
42.5
42.49 42.49 42.49 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5.2
5.2
5.20 5.70 5 2,900 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 8 0 0 0
HLC
11.4
11.4
11.29 11.39 11.29 2,900 0 0 0
HLD
25.8
25.8
25.60 26 25.70 11,100 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
10.7
10.7
10.42 10.75 10.42 28,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.9
14.9
16.40 16.40 14.80 11,200 0 0 0
HMR
8.2
8.2
7.96 8.23 7.96 19,000 0 0 0
HMS
36.2
36.2
36.70 37 36.20 16,800 0 0 0
HNB
14.0
14.0
13.97 13.97 13.97 0 0 0 0
HND
13.5
13.5
13.36 13.56 13.46 13,700 0 0 0
HNF
20.1
20.1
20.20 20.20 20.10 400 0 0 0
HNG
5.4
5.4
5.02 5.37 5.10 9,187,800 0 0 0
HNI
19.3
19.3
19.25 19.25 19.25 100 0 0 0
HNM
9.9
9.9
9.70 10.20 9.80 16,000 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 4.80 23,400 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 600 0 0 0
HPG
25.3
25.3
24.95 25.27 24.91 18,575,400 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 1 0 0 0
HPP
62.1
62.1
62.12 62.12 62.12 1 0 0 0
HPT
13.2
13.2
13.40 13.40 13.20 200 0 0 0
HPW
15.9
15.9
14.70 15.88 14.70 15,800 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.5
4.5
4.16 4.45 4.13 21,527,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.2
51.2
51.20 51.20 51.20 0 0 0 0
HRT
7.1
7.1
7.10 7.10 6.80 27,200 0 0 0
HSG
22.1
22.1
21.58 22.07 21.48 7,147,000 0 0 0
HSL
8.4
8.4
8.81 8.81 8.19 1,274,900 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.7
7.7
7 8 7 439,687 0 0 0
HT1
12.4
12.4
12 12.50 11.95 548,400 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
HTG
29.9
29.9
29.24 29.86 29.24 24,300 0 0 0
HTI
15.5
15.5
14.98 15.48 15.48 300 0 0 0
HTL
10.1
10.1
9.94 10.17 9.94 2,400 0 0 0
HTM
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HTN
15.9
15.9
15.75 15.90 15.70 540,800 0 0 0
HTP
19.6
19.6
21.70 21.70 19.60 18,810 0 0 0
HTV
9.2
9.2
9.07 9.21 9.21 100 0 0 0
HU1
6.6
6.6
6.55 6.55 6.55 0 0 0 0
HU4
12.2
12.2
12 12.20 12 31,500 0 0 0
HUB
15.6
15.6
15.63 15.73 15.54 53,200 0 0 0
HUG
36.9
36.9
36.91 36.91 36.91 100 0 0 0
HUT
20.2
20.2
20 20.80 18.30 7,616,315 0 0 0
HVA
4
4
3.90 4 4 12,000 0 0 0
HVH
5.4
5.4
5.40 5.44 5.35 291,200 0 0 0
HVN
13.1
13.1
12.25 13.10 12.25 2,927,600 0 0 0
HVT
49.4
49.4
48.82 49.39 48.63 16,900 0 0 0
HVX
3.1
3.1
3.08 3.14 3.01 1,400 0 0 0
HWS
13.7
13.7
13.67 13.67 13.58 5,400 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.4
2.4
2.50 2.50 2.30 229,200 0 0 0
ICG
7.4
7.4
7.30 7.40 7.30 2,800 0 0 0
ICI
7
7
7 7 7 1,000 0 0 0
ICN
42.4
42.4
42.90 43 42.40 8,700 0 0 0
ICT
10.9
10.9
10.86 10.86 10.81 7,900 0 0 0
IDC
49.1
49.1
48.27 49.12 48.18 1,846,354 0 0 0
IDI
9.9
9.9
9.67 9.88 9.58 2,172,800 0 0 0
IDJ
6.3
6.3
6.20 6.30 6.10 1,003,834 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
31.36 32.13 31.45 3,800 0 0 0
IFS
26.2
26.2
25.55 26.48 25.55 3,900 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.7
12.7
12.43 12.79 12.38 1,636,800 0 0 0
ILA
3.7
3.7
3.80 3.80 3.60 55,700 0 0 0
ILB
28.1
28.1
28.27 28.27 28.08 10,800 0 0 0
ILC
6.7
6.7
5.90 6.70 5.20 300 0 0 0
ILS
11.6
11.6
13 13 10.30 4,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.6
26.6
25.59 27.16 25.50 130,500 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.5
45.5
43.68 45.48 43.68 11,300 0 0 0
IPA
15.8
15.8
15.60 15.80 15.60 132,582 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.4
21.4
21.40 21.40 21.40 0 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 2,000 0 0 0
ITA
6.7
6.7
6.45 6.78 6.40 6,480,000 0 0 0
ITC
11.4
11.4
10.90 11.35 10.90 857,100 0 0 0
ITD
10.0
10.0
10 10 9.85 17,400 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 26,700 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 31,200 0 0 0
IVS
10.3
10.3
10.30 10.30 9.90 94,000 0 0 0
JVC
3.5
3.5
3.42 3.49 3.40 420,800 0 0 0
KBC
31.9
31.9
31.55 31.90 31.45 3,813,500 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 0 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.2
57.2
57.18 57.64 56.91 928,100 0 0 0
KDH
30.8
30.8
30.85 30.85 30.55 1,181,700 0 0 0
KDM
20.8
20.8
20.56 20.84 19.91 11,900 0 0 0
KGM
6.8
6.8
6.94 7.04 6.75 43,500 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.4
6.4
6.21 6.39 6.17 4,718,700 0 0 0
KHP
8.6
8.6
8.63 8.63 8.29 20,500 0 0 0
KHS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KHW
21.4
21.4
21.37 21.37 21.37 1,300 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
KLB
11.6
11.6
11.50 11.70 11.40 18,400 0 0 0
KMR
3.5
3.5
3.54 3.54 3.48 25,800 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.4
39.4
39.70 39.70 39.40 388,100 0 0 0
KPF
5.6
5.6
5.36 5.73 5.36 911,900 0 0 0
KSB
24.0
24.0
22.43 23.99 22.38 5,607,000 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 4,100 0 0 0
KSF
41.2
41.2
41.80 41.80 41.20 32,800 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2
2
2 2 1.90 51,500 0 0 0
KST
13.3
13.3
13.33 13.33 13.33 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
43
43
45.60 45.60 42 600 0 0 0
KTT
3.3
3.3
3 3.30 2.80 12,100 0 0 0
L10
21.4
21.4
20.30 21.45 21.45 100 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 3,000 0 0 0
L14
43.8
43.8
43.56 43.95 43.36 243,500 0 0 0
L18
42.1
42.1
40.61 42.85 40.22 142,106 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 7,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
12.35 12.35 11.85 6,700 0 0 0
LAI
22.8
22.8
22.75 22.75 22.75 1,900 0 0 0
LAS
13.7
13.7
13.73 13.83 13.64 465,400 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
22.1
22.1
22.10 22.10 22.10 0 0 0 0
LBM
23.2
23.2
23.17 23.17 23.17 1,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.35 11.78 11.31 8,311,800 0 0 0
LCM
2.7
2.7
2.70 2.70 2.50 145,300 0 0 0
LDG
3.0
3.0
2.99 3.02 2.96 3,282,200 0 0 0
LDP
14.9
14.9
14.60 14.90 14.30 4,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
50.8
50.8
50.76 50.76 50.76 0 0 0 0
LGL
4.2
4.2
4.10 4.15 4.06 115,000 0 0 0
LHC
50.3
50.3
49.86 50.34 49.86 1,100 0 0 0
LHG
28.2
28.2
28.18 28.18 28.09 74,300 0 0 0
LIC
15.9
15.9
15 15.90 15 3,000 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 804,339 0 0 0
LIX
25.1
25.1
25.08 25.08 25.08 0 0 0 0
LKW
28.5
28.5
28.53 28.53 28.53 100 0 0 0
LLM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.76 13.76 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
3
3
2.90 3 2.80 170,600 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
16.3
16.3
16.05 16.25 16 2,847,700 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.7
9.7
9.60 9.70 9.30 8,425 0 0 0
LSS
10.2
10.2
10.19 10.23 10.14 396,400 0 0 0
LTG
25.9
25.9
26.20 26.20 25.60 484,032 0 0 0
M10
18.6
18.6
18.65 18.65 18.65 4,900 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
13 14.30 13 100,121 0 0 0
MAS
32.4
32.4
35.90 35.90 32.40 100 0 0 0
MBB
18.7
18.7
18.44 18.79 18.30 13,854,700 0 0 0
MBG
4.6
4.6
4.50 4.60 4.40 651,710 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.77 18.94 18.69 2,464,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.95 8.04 7.95 6,000 0 0 0
MCH
89.2
89.2
86.99 89.23 86.80 49,200 0 0 0
MCM
36.4
36.4
36.18 36.37 36.08 24,611 0 0 0
MCO
8.6
8.6
8.60 9.30 8.50 145,300 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.52 10.52 10.43 3,800 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MDG
14.9
14.9
14 14.95 14 700 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.3
25.3
25.20 25.40 25.30 6,500 0 0 0
MGC
4.5
4.5
4.44 4.92 4.54 400 0 0 0
MGG
34
34
30.80 34 34 1,000 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 5,030 0 0 0
MHC
9.1
9.1
9.10 9.17 9.02 479,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
17 17 14.50 1,200 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 500 0 0 0
MIG
17.1
17.1
17.41 17.41 16.94 145,700 0 0 0
MKP
25.6
25.6
26.09 26.09 25.60 6,020 0 0 0
MKV
10.8
10.8
10.80 10.80 10.80 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.7
10.7
11.20 11.20 10.70 300 0 0 0
MML
30.8
30.8
32.30 32.30 30.80 300 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17.1
17.1
17.20 17.20 17 46,700 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
MRF
23.5
23.5
23.55 23.55 23.55 100 0 0 0
MSB
10.0
10.0
10 10.04 9.85 6,680,700 0 0 0
MSH
37.9
37.9
36.60 37.90 36.10 116,100 0 0 0
MSN
68.9
68.9
68.40 68.90 67.70 1,720,500 0 0 0
MSR
14.5
14.5
14.40 14.60 14.30 117,700 0 0 0
MST
6.3
6.3
6.20 6.30 6 1,098,200 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 2,700 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
8.8
8.8
7.60 8.90 8.80 400 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 4.70 500 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.6
19.6
19.55 19.55 19.55 0 0 0 0
MVC
12.5
12.5
12.30 12.70 12.30 65,400 0 0 0
MVN
19.2
19.2
19.80 19.80 18.50 1,219 0 0 0
MWG
42.9
42.9
42.07 43.11 41.67 6,083,900 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.1
14.1
14.14 14.14 13.95 25,300 0 0 0
NAG
8.7
8.7
8.60 8.70 8.50 79,767 0 0 0
NAP
10.2
10.2
11.35 11.35 10.21 100 0 0 0
NAS
28.5
28.5
28.90 28.90 28.50 100 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
17.9
17.9
17.24 18.41 17.76 1,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.1
21.1
21.45 21.45 20.75 63,200 0 0 0
NBC
11.6
11.6
11.46 11.55 11.27 91,135 0 0 0
NBE
11.8
11.8
11.95 12.04 11.76 3,500 0 0 0
NBP
15.6
15.6
15.50 16.80 15.60 1,000 0 0 0
NBT
12.9
12.9
12.78 12.88 12.78 3,000 0 0 0
NBW
22.4
22.4
22.36 22.36 22.36 0 0 0 0
NCG
14.8
14.8
14.80 14.90 14.50 28,000 0 0 0
NCS
20.1
20.1
20.10 20.10 20.10 100 0 0 0
NCT
83.8
83.8
83.72 83.82 83.72 2,000 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 0 0 0 0
NDC
162.2
162.2
162.25 162.25 162.25 600 0 0 0
NDN
9.9
9.9
9.80 9.90 9.70 204,700 0 0 0
NDP
23.0
23.0
23.01 23.01 23.01 100 0 0 0
NDT
6.8
6.8
7 7 6.60 1,900 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 4,800 0 0 0
NED
4.8
4.8
4.70 4.80 4.70 72,300 0 0 0
NET
61.6
61.6
61.15 61.63 61.25 1,300 0 0 0
NFC
15.4
15.4
17.15 17.15 15.43 300 0 0 0
NHA
17.1
17.1
16.95 17.15 16.80 184,400 0 0 0
NHC
29.7
29.7
33 33 29.70 500 0 0 0
NHH
18.2
18.2
17.66 18.15 17.57 752,500 0 0 0
NHT
11.7
11.7
11.65 11.65 11.65 0 0 0 0
NJC
19.7
19.7
19.74 19.74 19.74 0 0 0 0
NKG
24.2
24.2
23.75 24.20 23.60 6,128,200 0 0 0
NLG
36.6
36.6
36.19 36.68 36.04 1,139,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.68 19.03 18.68 11,000 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.5
11.5
11.50 11.65 11.40 61,900 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.80 5 4.70 955,908 0 0 0
NSC
67.0
67.0
67.06 67.06 66.96 4,500 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 47,200 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.68 6.68 6.59 400 0 0 0
NT2
24.1
24.1
23.94 24.13 23.89 1,073,400 0 0 0
NTC
192.5
192.5
191.50 193.30 191.60 3,000 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.48 47.48 47.48 0 0 0 0
NTL
14.0
14.0
13.81 14.28 13.95 809,700 0 0 0
NTP
35.2
35.2
35.21 35.21 34.85 47,000 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 100 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
7.6
7.6
7.59 7.59 7.59 0 0 0 0
NVB
11
11
10.80 11 10.70 375,579 0 0 0
NVL
16.8
16.8
16.75 16.85 16.65 8,767,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.92 7.92 7.60 1,400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.30 11 13,700 0 0 0
OCB
11.5
11.5
11.21 11.54 11.17 2,266,400 0 0 0
OCH
7.3
7.3
6.90 7.50 6.90 229,300 0 0 0
ODE
43.4
43.4
43.70 43.70 43.30 27,100 0 0 0
OGC
7.7
7.7
7.17 7.67 7.15 1,100,600 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 946,600 0 0 0
ONE
5.7
5.7
5.50 5.70 5.50 5,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.55 21.59 21.59 400 0 0 0
ORS
13.3
13.3
13.10 13.26 13.07 1,605,100 0 0 0
PAC
24.3
24.3
24.19 24.34 23.65 2,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.2
20.2
19.98 20.22 19.88 1,556,600 0 0 0
PAP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
PAS
4.3
4.3
4.20 4.30 4.20 292,852 0 0 0
PAT
90.4
90.4
91.06 91.06 90.07 15,547 0 0 0
PBC
8.9
8.9
8.90 9 8.90 25,600 0 0 0
PBP
11.6
11.6
11.50 11.70 11.40 9,200 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.5
28.5
28.05 28.45 28.05 1,221,500 0 0 0
PCE
17.7
17.7
18.33 18.33 17.68 1,200 0 0 0
PCF
5
5
5 5 4.70 300 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 1 0 0 0
PCH
9.1
9.1
8.91 9.27 8.82 18,600 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7
7
7.20 7.20 7 10,500 0 0 0
PDB
8.7
8.7
8.38 8.67 8.38 23,500 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 700 0 0 0
PDN
92.2
92.2
92.20 92.20 92.20 400 0 0 0
PDR
24.8
24.8
24.39 24.94 24.21 7,332,300 0 0 0
PDV
8.8
8.8
8.74 8.82 8.74 300 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 100 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 0 0 0 0
PET
28.3
28.3
27.40 28.30 26.95 868,200 0 0 0
PFL
2.6
2.6
2.70 2.70 2.60 83,300 0 0 0
PGB
19.1
19.1
18.79 19.29 18.57 85,498 0 0 0
PGC
13.5
13.5
13.66 13.66 13.38 23,900 0 0 0
PGD
36.3
36.3
38.24 38.86 36.32 5,400 0 0 0
PGI
21.5
21.5
22.56 22.56 21.51 600 0 0 0
PGN
8.0
8.0
8.30 8.30 7.68 600 0 0 0
PGS
26.0
26.0
25.88 25.98 25.51 3,048 0 0 0
PGT
3.9
3.9
4 4 3.60 25,000 0 0 0
PGV
23.8
23.8
23.50 24.15 23.50 11,600 0 0 0
PHC
6.5
6.5
6.37 6.56 6.35 244,400 0 0 0
PHH
2
2
2 2 2 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
20.4
20.4
20.46 20.46 20.36 2,700 0 0 0
PHR
50
50
49.20 50 49 334,200 0 0 0
PHS
14.1
14.1
14.09 14.09 14.09 100 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
14.6
14.6
14.73 14.73 13.35 1,000 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.6
6.6
6.20 6.63 6.21 15,500 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
22.2
22.2
25.95 25.95 21.22 700 0 0 0
PJT
9.4
9.4
9.72 9.72 9.35 500 0 0 0
PLA
6.1
6.1
6 6.10 6 400 0 0 0
PLC
30.8
30.8
29.90 31.72 29.90 264,560 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.19 4.28 4.19 37,000 0 0 0
PLX
33.6
33.6
33.25 33.59 33.11 807,400 0 0 0
PMB
9.4
9.4
9.27 9.36 9.27 6,000 0 0 0
PMC
75.0
75.0
75.65 75.65 75.01 600 0 0 0
PMG
8.9
8.9
8.50 8.90 7.91 1,700 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 1,000 0 0 0
PMS
25.9
25.9
25.92 25.92 25.92 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
9
9
9 9 9 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
85.5
85.5
85.49 85.49 84.79 1,047,000 0 0 0
PNP
17.7
17.7
17.21 17.68 17.21 2,500 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.60 12.60 12.60 6,700 0 0 0
POT
17.4
17.4
16.91 17.40 17.40 100 0 0 0
POV
9.3
9.3
9.27 9.27 9.27 0 0 0 0
POW
11.4
11.4
11.25 11.40 11.20 4,520,200 0 0 0
PPC
13.1
13.1
13.06 13.24 13.06 101,400 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
24.1
24.1
23.77 24.25 23.68 22,100 0 0 0
PPP
14.7
14.7
14.00 14.88 14.18 5,400 0 0 0
PPS
10.8
10.8
10.60 10.80 10.60 5,500 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.2
23.2
21.12 23.22 21.12 18,500 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 25 0 0 0
PRT
11.9
11.9
12 12.30 11.90 34,100 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.8
12.8
12.71 12.80 12.61 41,400 0 0 0
PSE
10.4
10.4
10.20 10.40 10.40 10,200 0 0 0
PSH
10.4
10.4
10.25 10.50 10.25 528,600 0 0 0
PSI
8.9
8.9
8.80 8.90 8.70 108,200 0 0 0
PSL
11.3
11.3
11.31 11.31 11.31 1,200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.5
7.5
8 8 7.40 14,500 0 0 0
PSW
7.6
7.6
7.53 7.63 7.44 22,200 0 0 0
PTB
56.1
56.1
56.80 56.80 56.01 87,000 0 0 0
PTC
6.0
6.0
5.93 6.23 5.91 21,100 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 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 0 0 0 0
PTI
38.2
38.2
39.90 39.90 37.50 7,400 0 0 0
PTL
4.1
4.1
4.03 4.29 4.02 482,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 600 0 0 0
PTS
7.8
7.8
8.40 8.40 7.80 6,800 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 8,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 35,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21
21
20.90 21 20.80 101,200 0 0 0
PVC
15
15
14.90 15 14.80 631,900 0 0 0
PVD
28.2
28.2
28 28.20 27.85 2,960,600 0 0 0
PVG
8.2
8.2
8.21 8.30 8.12 26,300 0 0 0
PVI
42.1
42.1
42.06 42.34 42.06 15,200 0 0 0
PVM
14.3
14.3
13.30 14.50 13.20 78,800 0 0 0
PVO
5.3
5.3
5.20 5.30 5.30 700 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
38.2
38.2
37.90 38.20 37.70 2,449,000 0 0 0
PVT
24.3
24.3
24.27 24.36 24.14 3,368,600 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.70 2,805 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 2.80 2.60 34,400 0 0 0
PXL
8.8
8.8
8.70 8.80 8.60 78,300 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
4.6
4.6
4.60 4.60 4.40 197,700 0 0 0
PXT
3.6
3.6
3.50 3.60 3.50 11,500 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
10.2
10.2
10.25 10.25 10.05 669,600 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27
27
27 27 27 0 0 0 0
QNC
8.5
8.5
8.40 8.50 8.40 32,008 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.8
41.8
41.82 42.00 41.63 342,400 0 0 0
QNT
15.5
15.5
11.50 15.50 11.50 5,000 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
24.3
24.3
24.30 24.30 24.30 1,700 0 0 0
QSP
20.8
20.8
20.83 20.83 20.83 200 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.8
11.8
11.80 11.80 11.80 102 0 0 0
QTP
14.6
14.6
14.52 14.62 14.42 299,100 0 0 0
RAL
108.0
108.0
105.15 108.04 105.15 53,300 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16
16
16.70 16.70 16 6,000 0 0 0
RCL
13.7
13.7
13.90 13.90 12.60 8,100 0 0 0
RDP
9.3
9.3
9.30 9.30 9.19 237,900 0 0 0
REE
49.3
49.3
49.21 49.46 48.86 375,500 0 0 0
RIC
4.1
4.1
4.10 4.10 4 2,100 0 0 0
RTB
17.7
17.7
17.70 17.70 17.70 200 0 0 0
S4A
31.5
31.5
31.49 31.49 31.49 0 0 0 0
S55
47.7
47.7
47.69 47.69 47.69 0 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.8
8.8
8.67 8.76 8.57 157,000 0 0 0
SAB
60.0
60.0
59.97 60.16 59.68 557,100 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.56 6.70 6.53 528,700 0 0 0
SAS
24.3
24.3
24.01 24.29 23.91 1,400 0 0 0
SAV
12.5
12.5
12.46 12.59 12.08 41,600 0 0 0
SBA
23.9
23.9
23.82 23.86 23.45 21,800 0 0 0
SBB
15
15
14.10 15.20 14 100,000 0 0 0
SBG
15.9
15.9
15.30 15.95 15.30 239,700 0 0 0
SBH
59.0
59.0
58.95 58.95 58.95 200 0 0 0
SBL
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.7
6.7
6.65 6.65 6.65 1,500 0 0 0
SBS
7.4
7.4
7.40 7.40 7.20 914,200 0 0 0
SBT
13.3
13.3
13.30 13.35 13.20 2,051,000 0 0 0
SBV
9.9
9.9
9.77 9.94 9.70 11,800 0 0 0
SC5
18.7
18.7
18.67 18.67 17.49 2,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
67.1
67.1
67.10 67.20 66.60 59,954 0 0 0
SCI
12.6
12.6
12.60 12.70 12.50 58,300 0 0 0
SCJ
4.2
4.2
4.10 4.20 4 40,400 0 0 0
SCL
19.1
19.1
19.10 19.30 19.10 8,100 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.3
7.3
7.25 7.29 7.20 2,355,200 0 0 0
SCS
66.8
66.8
65.80 66.77 65.03 20,800 0 0 0
SCY
13.3
13.3
13.36 13.36 13.17 1,700 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 4,500 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 105 0 0 0
SD5
7.0
7.0
6.95 6.95 6.86 3,100 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 14,400 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 400 0 0 0
SD9
8.4
8.4
8.20 8.40 8.20 70,500 0 0 0
SDA
6.6
6.6
6.40 6.60 6.10 119,700 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
1.90 2 1.90 105,500 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 100 0 0 0
SDN
27.4
27.4
27.53 27.53 27.43 200 0 0 0
SDU
17.8
17.8
18.20 18.20 16.80 300 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 6,200 0 0 0
SEA
28.7
28.7
31 31 28.70 6,400 0 0 0
SEB
43.3
43.3
43.81 43.81 43.32 2,500 0 0 0
SED
17.9
17.9
17.71 17.90 17.71 1,000 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
22.1
22.1
21.65 22.11 22.02 1,200 0 0 0
SFG
8.0
8.0
8.09 8.09 8.00 7,400 0 0 0
SFI
29.9
29.9
30.09 30.23 29.90 8,400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.7
11.7
11.64 11.73 11.55 7,661 0 0 0
SGC
68.8
68.8
68.80 68.80 68.80 0 0 0 0
SGD
11.5
11.5
11 11.50 11 600 0 0 0
SGH
32.4
32.4
29.41 32.35 32.35 200 0 0 0
SGI
14.8
14.8
14.60 14.80 14.60 2,000 0 0 0
SGN
67.2
67.2
67.14 67.24 67.24 100 0 0 0
SGP
17.2
17.2
17.10 17.30 17 43,500 0 0 0
SGR
19.5
19.5
19.45 19.50 19.35 14,700 0 0 0
SGT
11.7
11.7
11.80 11.85 11.70 32,700 0 0 0
SHA
4.7
4.7
4.65 4.68 4.62 33,900 0 0 0
SHB
10.8
10.8
10.49 10.78 10.49 30,250,300 0 0 0
SHE
8.8
8.8
8.50 8.80 8.50 6,000 0 0 0
SHI
13.7
13.7
13.65 13.70 13.60 507,200 0 0 0
SHN
6.7
6.7
7.20 7.90 6.70 1,500 0 0 0
SHP
29.5
29.5
29.15 30.17 29.15 47,000 0 0 0
SHS
18.7
18.7
18.50 18.70 18.40 10,523,100 0 0 0
SID
12.3
12.3
12.70 12.70 12.30 6,000 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SJD
15
15
14.90 15 14.90 47,600 0 0 0
SJE
21.2
21.2
21.50 21.50 21.10 13,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
5.9
5.9
6.90 6.90 5.90 2,300 0 0 0
SJS
70
70
70 71 68.40 202,700 0 0 0
SKG
13.6
13.6
13.55 13.74 13.46 283,000 0 0 0
SKH
28
28
28 28 28 200 0 0 0
SKV
46.3
46.3
46.39 46.39 46.30 400 0 0 0
SLS
142
142
141.60 142.20 141.60 7,805 0 0 0
SMA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SMB
33.7
33.7
33.58 33.86 33.67 8,200 0 0 0
SMC
10.7
10.7
10.25 10.80 10.25 838,600 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 5,900 0 0 0
SMT
5.8
5.8
5.70 5.80 5.50 3,700 0 0 0
SNZ
28
28
27.80 28.10 27.30 5,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.8
16.8
18.90 18.90 16.80 400 0 0 0
SPC
12.2
12.2
12.30 12.30 12.20 1,200 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
3.2
3.2
3.10 3.20 3.10 13,400 0 0 0
SPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SRA
3.6
3.6
3.50 3.60 3.50 125,006 0 0 0
SRB
2.1
2.1
2.10 2.20 2 3,800 0 0 0
SRC
25.8
25.8
27.32 27.32 25.75 1,400 0 0 0
SRF
8.3
8.3
8.17 8.25 8.19 700 0 0 0
SRT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSB
20.6
20.6
21.16 21.16 20.59 1,270,700 0 0 0
SSC
32.5
32.5
30.39 32.47 32.47 1,200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.6
10.6
10.44 10.62 10.44 1,600 0 0 0
SSH
64.2
64.2
64.70 64.70 64.10 71,600 0 0 0
SSI
33.0
33.0
32.50 32.95 32.30 11,408,700 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
20.9
20.9
19.55 20.90 19.95 3,105,000 0 0 0
STB
28.5
28.5
27.75 28.50 27.60 19,990,700 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
51.9
51.9
48.90 52.20 46 300 0 0 0
STH
14.1
14.1
14.10 14.10 13.50 11,100 0 0 0
STK
25.7
25.7
25.70 25.70 25.50 31,100 0 0 0
STP
7.2
7.2
6.74 7.19 6.74 400 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
28.3
28.3
28.39 28.39 28.35 1,600 0 0 0
SVD
2.5
2.5
2.45 2.58 2.41 25,700 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.82 56.82 56.34 2,500 0 0 0
SVN
3.9
3.9
3.90 3.90 3.70 5,800 0 0 0
SVT
9.5
9.5
9.70 9.70 9.48 1,900 0 0 0
SWC
23.6
23.6
23.60 23.60 23.60 6,000 0 0 0
SZB
29.9
29.9
29.52 29.90 29.90 600 0 0 0
SZC
34.2
34.2
34.41 34.73 34.13 3,367,800 0 0 0
SZE
11.9
11.9
11.40 11.90 11.40 1,600 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SZL
37.2
37.2
36.45 37.30 36.70 9,300 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
10.4
10.4
10.40 10.40 10.30 8,100 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
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.5
36.5
35.25 37.06 36.49 400 0 0 0
TBD
97.1
97.1
97.10 97.10 97.10 100 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
10
10
10 10 10 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.1
8.1
8.16 8.16 7.97 41,400 0 0 0
TCB
15.8
15.8
15.57 15.81 15.44 5,610,600 0 0 0
TCD
5.9
5.9
5.80 5.89 5.80 694,100 0 0 0
TCH
13.1
13.1
13 13.15 12.90 7,634,700 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
35.5
35.5
35.57 35.57 35.06 14,900 0 0 0
TCM
37.0
37.0
37.05 37.14 36.68 969,700 0 0 0
TCO
9.0
9.0
9 9.09 8.37 18,100 0 0 0
TCR
3.3
3.3
3.21 3.25 3.21 1,100 0 0 0
TCT
22.6
22.6
22.40 22.60 22.40 4,200 0 0 0
TCW
25.5
25.5
25.13 25.59 25.22 2,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
10
10
9.81 10 9.80 269,900 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.73 3.75 3.70 36,400 0 0 0
TDH
4.7
4.7
4.64 4.71 4.60 230,600 0 0 0
TDM
40.1
40.1
40.05 40.95 40.05 1,700 0 0 0
TDN
8.9
8.9
8.83 8.91 8.83 34,300 0 0 0
TDP
25.2
25.2
24.71 25.23 25.23 165,000 0 0 0
TDS
8.1
8.1
8.09 8.09 8.09 300 0 0 0
TDT
7.3
7.3
7.30 7.30 7.10 75,000 0 0 0
TDW
43.3
43.3
43.28 43.28 43.28 0 0 0 0
TED
37.6
37.6
38.21 38.21 37.64 3,800 0 0 0
TEG
9.8
9.8
9.72 9.80 9.71 19,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.7
7.7
7.70 7.70 7.30 33,500 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 600 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.3
35.3
35.30 35.30 35.20 1,701 0 0 0
THG
33.7
33.7
33.57 33.79 33.62 6,400 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.80 8.80 8.70 4,000 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.04 12.13 12.13 5,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.1
22.1
22.00 22.59 22.00 2,100 0 0 0
TIE
4.6
4.6
4.40 4.60 4.40 9,800 0 0 0
TIG
12.5
12.5
12.40 12.70 12.20 1,676,077 0 0 0
TIN
10.9
10.9
10.91 10.91 10.91 0 0 0 0
TIP
23.4
23.4
23.26 23.46 23.12 196,200 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 44,700 0 0 0
TIX
36.7
36.7
34.44 36.81 36.57 3,900 0 0 0
TJC
13.4
13.4
14.68 14.68 13.45 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
9.9
9.9
9.90 9.90 9.50 986,723 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.4
5.4
5.37 5.49 5.34 744,800 0 0 0
TLG
48.3
48.3
48.76 48.76 48.13 30,500 0 0 0
TLH
8.5
8.5
8.28 8.45 8.25 896,500 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
41.2
41.2
41.19 41.67 40.90 7,905 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 100 0 0 0
TMP
64.7
64.7
64.79 64.79 64.69 8,100 0 0 0
TMS
43.6
43.6
43.56 43.56 43.56 100 0 0 0
TMT
15.7
15.7
15.20 15.70 15.10 1,600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TN1
13.4
13.4
13.37 13.37 13.37 100 0 0 0
TNA
5.9
5.9
5.89 5.90 5.70 32,500 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
18.1
18.1
17.70 18.06 17.61 1,277,500 0 0 0
TNH
18.0
18.0
17.81 18.00 17.67 206,400 0 0 0
TNI
2.7
2.7
2.69 2.80 2.69 445,500 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.66 4.76 4.59 452,900 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOS
35.5
35.5
35.46 35.46 34.49 26,516 0 0 0
TOT
15.8
15.8
15.73 15.81 15.29 700 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
17.0
17.0
16.83 16.98 16.64 7,154,500 0 0 0
TPC
5.9
5.9
5.89 5.89 5.89 0 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
81.5
81.5
81.07 84.69 81.17 900 0 0 0
TRC
30.1
30.1
31.10 31.10 30.05 6,000 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 1 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.7
43.7
43.34 44.82 43.34 17,100 0 0 0
TSC
4.0
4.0
3.90 4.07 3.86 2,479,000 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
12.5
12.5
12.42 12.51 12.42 900 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
7.93 8 7.93 629,700 0 0 0
TTC
11.2
11.2
12.20 12.20 11.17 200 0 0 0
TTD
70.8
70.8
70.81 70.81 70.81 0 0 0 0
TTE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTF
4.7
4.7
4.54 4.79 4.62 5,877,500 0 0 0
TTG
10.4
10.4
11 11 10.40 1,500 0 0 0
TTH
3.6
3.6
3.70 3.80 3.60 433,900 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
7.6
7.6
7.49 7.59 7.11 7,300 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.1
18.1
17.42 18.50 17.42 30,400 0 0 0
TV2
39.4
39.4
39.35 39.90 39.20 285,700 0 0 0
TV3
11
11
11 11 10.80 37,100 0 0 0
TV4
12.7
12.7
12.60 12.70 12.60 24,900 0 0 0
TV6
3.4
3.4
3.50 3.50 3.40 3,100 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TVB
5.6
5.6
5.59 5.65 5.61 101,400 0 0 0
TVD
13.5
13.5
13.39 13.48 13.29 60,000 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 6.40 6.30 99,773 0 0 0
TVS
19.3
19.3
19.18 19.27 19.05 25,600 0 0 0
TVT
15.2
15.2
15.44 15.44 15.21 2,300 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.20 38,100 0 0 0
TYA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
9.3
9.3
9.20 9.30 9.10 32,700 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
12.4
12.4
10.86 12.44 10.96 46,500 0 0 0
UIC
32.9
32.9
32.20 32.90 32.20 4,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.9
7.9
7.90 8 7.30 45,800 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.2
6.2
6.20 6.20 5.90 3,300 0 0 0
VAB
7
7
7 7 6.90 219,038 0 0 0
VAF
13.5
13.5
13.08 13.97 13.08 1,900 0 0 0
VAV
36.0
36.0
34.47 36.12 34.47 2,200 0 0 0
VBB
10.3
10.3
10.37 10.37 10.17 1,040 0 0 0
VBC
18.3
18.3
20.31 20.31 18.28 100 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VC2
10.5
10.5
10.30 10.70 10.30 143,700 0 0 0
VC3
22.1
22.1
21.96 22.05 21.61 618,700 0 0 0
VC6
10.7
10.7
11.02 11.02 10.30 15,600 0 0 0
VC7
15.4
15.4
15 15.40 14.90 481,400 0 0 0
VC9
5.5
5.5
5.30 5.50 5.20 8,700 0 0 0
VCA
8.7
8.7
8.65 8.65 8.63 17,700 0 0 0
VCB
84.5
84.5
83.50 84.50 82.80 1,373,000 0 0 0
VCC
12.8
12.8
12.09 12.77 12.58 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184
184
184.80 184.80 184 400 0 0 0
VCG
22.4
22.4
21.79 22.72 21.65 12,245,600 0 0 0
VCI
32.6
32.6
32.25 32.56 31.87 3,331,800 0 0 0
VCM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 1 0 0 0
VCR
25
25
25 25 24.60 2,500 0 0 0
VCS
53.9
53.9
48.52 54.18 48.52 39,926 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VDN
17.0
17.0
17.03 17.03 17.03 0 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 0 0 0 0
VDS
15.4
15.4
15.34 15.38 15.07 245,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
4.1
4.1
3.90 4.10 4.10 100 0 0 0
VE3
10.7
10.7
11.80 12.40 10.70 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.30 1,600 0 0 0
VE9
2.2
2.2
2.20 2.20 2 11,400 0 0 0
VEA
34.1
34.1
34 34.20 33.80 202,600 0 0 0
VEC
8.7
8.7
8.70 8.70 8.60 3,600 0 0 0
VEF
109.6
109.6
111.40 111.40 108.50 7,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
32.5
32.5
31.36 33.85 30.56 22,800 0 0 0
VFC
80.0
80.0
79.99 79.99 79.99 0 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 26,000 0 0 0
VFR
12
12
12.70 12.80 12 2,101 0 0 0
VGC
53.4
53.4
52.80 53.50 52.50 656,600 0 0 0
VGG
33.2
33.2
33.34 33.34 32.96 16,100 0 0 0
VGI
27.3
27.3
25.80 27.50 25.70 2,373,669 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.2
30.2
30.34 30.34 30.24 200 0 0 0
VGR
33.7
33.7
32.82 34.22 32.99 3,500 0 0 0
VGS
22.1
22.1
21.62 22.10 21.43 645,700 0 0 0
VGT
11.7
11.7
11.48 11.68 11.39 171,903 0 0 0
VGV
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VHC
61.0
61.0
60.79 61.11 60.46 972,700 0 0 0
VHD
11.5
11.5
14.20 14.20 11.50 1,000 0 0 0
VHE
3
3
3.10 3.20 3 568,500 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.9
2.9
2.90 2.90 2.80 1,243,900 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
14.8
14.8
13.70 14.80 14.80 100 0 0 0
VHM
43.4
43.4
43 43.40 42.55 6,112,600 0 0 0
VIB
16.2
16.2
15.97 16.22 15.89 4,469,800 0 0 0
VIC
44.2
44.2
44 44.15 43.50 2,275,100 0 0 0
VID
4.8
4.8
4.72 4.75 4.67 13,200 0 0 0
VIE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VIF
16.2
16.2
16.67 16.67 16.20 900 0 0 0
VIG
7.6
7.6
7.70 7.70 7.50 346,500 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 100 0 0 0
VIN
20.1
20.1
18.51 20.05 18.51 200 0 0 0
VIP
10.6
10.6
10.65 10.65 10.51 189,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.0
14.0
13.76 13.97 13.72 13,671,800 0 0 0
VJC
107.7
107.7
107 107.70 105.40 882,300 0 0 0
VLA
19.2
19.2
19.50 19.50 19.20 100 0 0 0
VLB
35.1
35.1
33.19 35.59 33.19 187,600 0 0 0
VLC
15.6
15.6
15.70 15.70 15.10 97,600 0 0 0
VLG
3.7
3.7
3.70 3.80 3.70 7,500 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
7.55 7.73 7.36 47,200 0 0 0
VMD
17.2
17.2
17 17.40 16.90 12,600 0 0 0
VMG
3.1
3.1
3.10 3.20 3.10 1,800 0 0 0
VMS
35.7
35.7
35.74 35.74 35.74 0 0 0 0
VMT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VNA
11.5
11.5
11.35 11.47 11.47 300 0 0 0
VNB
9.2
9.2
9.10 9.20 9 18,800 0 0 0
VNC
50.1
50.1
49.57 54.39 50.05 600 0 0 0
VND
19.0
19.0
18.82 18.99 18.60 16,599,300 0 0 0
VNE
6.6
6.6
6.60 6.68 6.51 352,800 0 0 0
VNF
7.7
7.7
7.61 7.71 7.61 500 0 0 0
VNG
9.5
9.5
9.98 9.98 9.41 6,200 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 41,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.12 13.17 12.98 3,700 0 0 0
VNM
68.1
68.1
67.43 68.12 67.13 1,889,800 0 0 0
VNP
12.4
12.4
12 12.40 12 700 0 0 0
VNR
21.8
21.8
21.72 21.82 21.63 8,300 0 0 0
VNS
11.9
11.9
11.78 12.04 11.78 25,100 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.3
6.3
8.20 8.20 6.30 1,100 0 0 0
VNZ
680
680
669 709 652 4,094 0 0 0
VOC
20.2
20.2
20.12 20.30 19.74 5,700 0 0 0
VOS
11.6
11.6
11.30 11.60 11.15 1,224,700 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 5 0 0 0
VPB
18.1
18.1
17.90 18.14 17.71 8,220,900 0 0 0
VPD
22.3
22.3
22.17 22.32 22.27 2,200 0 0 0
VPG
17.5
17.5
16.33 17.48 16.38 2,343,900 0 0 0
VPH
8.4
8.4
8.32 8.37 8.22 147,800 0 0 0
VPI
45.9
45.9
45.42 45.92 44.83 1,096,000 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
10.0
10.0
9.93 9.97 9.97 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.3
8.3
8.23 8.48 8.11 23,700 0 0 0
VRE
23.3
23.3
23 23.30 22.90 2,678,300 0 0 0
VRG
25.2
25.2
25.08 25.26 24.82 11,100 0 0 0
VSA
20.2
20.2
20.06 20.42 20.06 2,918 0 0 0
VSC
18.2
18.2
18.09 18.34 18.09 547,500 0 0 0
VSE
6.4
6.4
6.80 6.80 6.40 800 0 0 0
VSF
40
40
39.50 40.50 40 2,600 0 0 0
VSH
46.5
46.5
45.30 48.30 45.60 14,300 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.4
20.4
21.17 21.17 18.54 1,200 0 0 0
VTA
3.9
3.9
4 4 3.90 700 0 0 0
VTB
12.4
12.4
13.30 13.30 12.40 33,500 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 7,790 0 0 0
VTD
7.6
7.6
7.50 7.60 7.40 46,801 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
9.2
9.2
9.80 9.80 8.90 9,100 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.5
3.5
3.70 3.70 3.40 600 0 0 0
VTK
35.4
35.4
32.96 36.40 32.96 57,427 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.0
9.0
8.95 9.01 8.93 66,000 0 0 0
VTP
57.9
57.9
58.30 58.90 57.30 740,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.5
23.5
21.50 23.50 21 159,004 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VTV
4.1
4.1
4 4.10 4 32,500 0 0 0
VTX
10
10
10 10 10 1,100 0 0 0
VTZ
7.1
7.1
7.23 7.32 7.14 104,500 0 0 0
VUA
22.9
22.9
22.90 23.50 22 8,300 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VWS
18.2
18.2
18.15 18.15 18.15 400 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 1,900 0 0 0
WCS
168.1
168.1
172.50 172.50 168.05 100 0 0 0
WSB
47.0
47.0
47.09 47.09 46.62 1,000 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 6,700 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.6
17.6
17.60 17.60 17.60 100 0 0 0
XHC
21.6
21.6
25.10 25.10 21.60 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.94 7.03 6.94 6,400 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
17.8
17.8
17.80 17.80 17.80 401 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.6
8.6
8.59 8.59 8.59 0 0 0 0
YEG
11.9
11.9
11.85 11.85 11.35 1,838,800 0 0 0
^BB
242.0
242.0
236.97 242.13 235.59 1,584,369 0 0 0
^BDS
909.4
909.4
904.89 911.90 893.61 4,011,632 0 0 0
^BH
1,081.6
1,081.6
1,080.71 1,088.93 1,073.91 90,080 0 0 0
^BL
2,249.6
2,249.6
2,222.87 2,259.82 2,198.94 4,002,863 0 0 0
^CAOSU
257.4
257.4
253.91 258.94 251.86 1,657,797 0 0 0
^CBTS
1,756.3
1,756.3
1,738.93 1,759.87 1,730.83 1,042,597 0 0 0
^CK
1,348.1
1,348.1
1,334.72 1,348.69 1,324.52 7,504,893 0 0 0
^CNTT
4,012.4
4,012.4
3,997.80 4,030.95 3,972.73 1,238,787 0 0 0
^CSSK
1,927.6
1,927.6
1,899.99 1,956.34 1,895.70 191,357 0 0 0
^DAUKHI
633.5
633.5
629.77 633.67 627.49 1,464,695 0 0 0
^DNP
774.6
774.6
769.08 792.71 718.29 5,543,211 0 0 0
^DUOCPHAM
3,329.0
3,329.0
3,302.93 3,354.28 3,287.35 822,246 0 0 0
^DVLTAUGT
119.3
119.3
117.58 121.76 115.01 118,986 0 0 0
^DVTVHT
866.7
866.7
861.20 885.88 856.84 245,545 0 0 0
^GELEX
1,091.1
1,091.1
1,074.87 1,091.73 1,071.63 5,990,864 0 0 0
^GIAODUC
1,060.8
1,060.8
1,109.56 1,115.37 1,049.69 13,491 0 0 0
^HASTC
231.6
231.6
229.99 231.64 228.81 58,217,233 0 0 0
^HK
670.8
670.8
652.38 675.21 649.86 747,101 0 0 0
^KK
707.8
707.8
699.97 707.95 696.63 2,430,033 0 0 0
^LARGECAP
1,873.4
1,873.4
1,849.14 1,878.32 1,835.68 3,863,112 0 0 0
^LOUIS
350.8
350.8
346.44 350.76 343.25 188,712 0 0 0
^MIDCAP
792.9
792.9
783.28 797.53 779.83 7,586,496 0 0 0
^NANGLUONG
1,021.2
1,021.2
1,013.52 1,030.03 1,008.09 1,256,451 0 0 0
^NH
1,511.4
1,511.4
1,490.73 1,514.46 1,480.18 5,568,384 0 0 0
^NHUA
1,050.1
1,050.1
1,052.02 1,060.32 1,041.13 447,792 0 0 0
^NLN
93.3
93.3
91.90 94.01 90.96 6,168,395 0 0 0
^PHANBON
2,776.8
2,776.8
2,770.48 2,780.96 2,753.94 1,458,468 0 0 0
^SMALLCAP
829.1
829.1
824.17 837.19 815.24 1,328,592 0 0 0
^SPCS
647.9
647.9
659.47 659.47 645.66 261,785 0 0 0
^SXHGD
617.7
617.7
606.42 620.49 601.91 1,006,011 0 0 0
^SXNHC
1,564.1
1,564.1
1,539.71 1,577.44 1,528.53 2,871,385 0 0 0
^SXPT
1,349.1
1,349.1
1,351.52 1,359.60 1,336.92 736,909 0 0 0
^SXTBMM
185.1
185.1
180.39 185.11 179.04 268,683 0 0 0
^TBD
1,141.7
1,141.7
1,122.70 1,142.58 1,118.74 8,387,861 0 0 0
^TCK
169.7
169.7
164.54 169.66 163.72 406,548 0 0 0
^THEP
2,623.4
2,623.4
2,587.62 2,623.41 2,582.05 16,734,431 0 0 0
^TI
877.8
877.8
871.09 881.25 868.11 946,540 0 0 0
^TPDU
1,947.2
1,947.2
1,935.45 1,949.83 1,923.41 1,570,412 0 0 0
^UPCOM
87.8
87.8
87.58 87.92 87.26 33,936,498 0 0 0
^VLXD
3,240.7
3,240.7
3,197.12 3,242.18 3,174.80 15,528,791 0 0 0
^VN30
1,144.9
1,144.9
1,129.24 1,144.85 1,126.57 179,482,300 0 0 0
^VNINDEX
1,144.2
1,144.2
1,130.53 1,144.17 1,128.32 657,568,096 0 0 0
^VTKB
629.9
629.9
619.21 631.05 613.51 1,542,461 0 0 0
^XD
966.1
966.1
952.43 971.25 947.90 3,173,745 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |