DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/01/2024

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 09/01/2024

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
27.98 27.98 27.98 3 0 0 0
AAA
9.7
9.7
9.77 9.82 9.66 3,021,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.3
9.3
9.29 9.66 9 7,600 0 0 0
AAS
8.7
8.7
8.70 8.80 8.60 1,021,015 0 0 0
AAT
5.1
5.1
5.07 5.12 5.08 217,500 0 0 0
AAV
3.9
3.9
4 4.10 3.90 1,064,068 0 0 0
ABB
8.1
8.1
8.30 8.30 8.10 1,638,752 0 0 0
ABC
13.4
13.4
13.42 13.42 13.22 2,400 0 0 0
ABI
24.6
24.6
23.88 24.56 23.98 37,600 0 0 0
ABR
11.9
11.9
12.21 12.21 11.59 500 0 0 0
ABS
6.1
6.1
6.19 6.19 6 831,000 0 0 0
ABT
37.8
37.8
37.75 37.75 37.75 0 0 0 0
ABW
10.4
10.4
10.50 10.50 10.30 181,670 0 0 0
ACB
21.0
21.0
21.29 21.29 20.96 15,449,500 0 0 0
ACC
12.3
12.3
12.30 12.30 12.20 14,700 0 0 0
ACE
34.2
34.2
34.43 34.43 33.12 19,400 0 0 0
ACL
11.9
11.9
11.90 11.95 11.75 37,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
65.6
65.6
65.40 66.80 65.20 220,500 0 0 0
ADC
17.1
17.1
16.99 17.08 16.89 400 0 0 0
ADG
21.9
21.9
22.20 22.20 20.90 3,700 0 0 0
ADS
12.4
12.4
12.55 12.73 12.41 318,200 0 0 0
AFX
8.6
8.6
8.70 8.80 8.60 71,700 0 0 0
AG1
7.4
7.4
7.41 7.41 7.41 100 0 0 0
AGG
20.6
20.6
20.80 20.96 20.52 641,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.9
16.9
17 17.20 16.70 1,634,600 0 0 0
AGX
36.8
36.8
35.87 36.84 36.06 500 0 0 0
AIC
14.9
14.9
14.50 15 14 4,400 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 7,100 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.91 10.30 9.81 51,900 0 0 0
AMV
4
4
4.20 4.20 3.80 830,985 0 0 0
ANT
9.8
9.8
9.80 10 9.80 5,300 0 0 0
ANV
31.7
31.7
31.95 32.05 31.60 1,390,100 0 0 0
APF
45.7
45.7
44.29 45.68 44.29 10,400 0 0 0
APG
12.2
12.2
12.20 12.25 12.15 302,400 0 0 0
APH
7.7
7.7
7.80 7.80 7.67 300,100 0 0 0
API
5.7
5.7
5.70 5.70 5.60 234,532 0 0 0
APL
20.5
20.5
20.49 20.49 20.49 100 0 0 0
APP
4.4
4.4
4.50 4.50 4.40 1,922 0 0 0
APS
6.6
6.6
6.70 6.70 6.60 373,468 0 0 0
ARM
26.2
26.2
29.06 29.06 26.15 100 0 0 0
ASG
19.5
19.5
19.36 19.45 19.36 800 0 0 0
ASM
9.8
9.8
10.09 10.14 9.82 4,451,000 0 0 0
ASP
5.1
5.1
5.13 5.17 5.02 25,300 0 0 0
AST
52.7
52.7
50.00 52.94 49.41 34,000 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 9 0 0 0
AVC
61.6
61.6
60.67 62.90 60.67 7,236 0 0 0
BAB
12.6
12.6
12.65 12.65 12.56 19,900 0 0 0
BAF
18.1
18.1
18.21 18.25 17.97 2,264,500 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
40.8
40.8
40.59 40.89 40.69 1,100 0 0 0
BBC
49.1
49.1
49.01 51.43 49.01 1,300 0 0 0
BBM
10.6
10.6
11.54 11.54 10.58 500 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 800 0 0 0
BCA
6.2
6.2
6.30 6.40 6.20 73,700 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
10 10 9.80 234,193 0 0 0
BCE
5.9
5.9
5.79 5.91 5.70 33,500 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.7
7.7
7.64 7.85 7.65 5,954,500 0 0 0
BCM
59.6
59.6
60.30 60.30 59.40 608,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.9
7.9
7.86 7.96 7.67 2,928,818 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
26.9
26.9
26.45 26.92 26.92 100 0 0 0
BDT
13.4
13.4
13.26 13.35 13.16 35,200 0 0 0
BDW
18.0
18.0
18.00 18.00 18.00 100 0 0 0
BED
17.6
17.6
17.64 17.64 17.64 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.4
25.4
24.38 25.43 24.29 358,300 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19
19
20 20 19 1,100 0 0 0
BHN
38.0
38.0
38.05 38.05 38.00 600 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
24.7
24.7
24.56 24.80 24.56 41,300 0 0 0
BID
46.1
46.1
46.40 47 46.05 1,741,100 0 0 0
BIG
8.7
8.7
8.80 8.90 8.50 218,200 0 0 0
BKC
7.3
7.3
7.20 7.30 7.10 1,100 0 0 0
BKG
4.3
4.3
4.27 4.29 4.23 25,700 0 0 0
BLI
11.3
11.3
11.50 11.50 11.30 7,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 992,223 0 0 0
BLT
30.1
30.1
30.09 30.09 30.09 0 0 0 0
BMC
16.7
16.7
16.44 16.82 16.16 226,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.1
8.1
8 8.10 8 10,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.2
21.2
21.24 21.29 21.04 153,600 0 0 0
BMJ
10
10
10 10 10 100 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
99.5
99.5
100.57 101.43 97.91 67,000 0 0 0
BMS
10.5
10.5
10.55 10.64 10.36 131,300 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BNA
10.8
10.8
10.80 10.90 10.70 82,603 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
2.90 3.20 2.90 2,606,300 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 1,600 0 0 0
BRC
11.2
11.2
11.52 11.52 11.01 3,400 0 0 0
BRR
17.4
17.4
16.57 17.43 16.57 2,400 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
11.8
11.8
11.79 11.79 11.79 0 0 0 0
BSG
12.3
12.3
11.70 12.30 11.80 4,400 0 0 0
BSH
20.5
20.5
20.48 20.48 20.48 0 0 0 0
BSI
42.5
42.5
42.64 43.18 42.18 460,100 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 0 0 0 0
BSQ
18.2
18.2
18.09 18.18 18.18 300 0 0 0
BSR
18.4
18.4
18.90 18.90 18.40 9,344,971 0 0 0
BST
16.7
16.7
16.45 16.73 16.45 2,700 0 0 0
BT1
12.9
12.9
12.89 12.89 12.89 0 0 0 0
BTB
5
5
5.90 5.90 5 100 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
5.8
5.8
5.80 5.80 5.80 7,000 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.6
3.6
3.50 3.80 3.50 124,400 0 0 0
BTP
13.9
13.9
13.84 13.89 13.76 52,800 0 0 0
BTS
5.6
5.6
5.60 5.60 5.60 100 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10
10
10 10 10 4,600 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10
10
10.09 10.18 9.91 373,311 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 34,000 0 0 0
BVH
40
40
40 40.45 39.80 377,300 0 0 0
BVL
9.9
9.9
10.29 10.38 9.87 3,600 0 0 0
BVN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BVS
25.9
25.9
26.10 26.20 25.80 188,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.5
36.5
35.79 36.67 35.66 237,100 0 0 0
BWS
26.2
26.2
26.07 26.34 26.07 5,401 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
14.8
14.8
13.40 14.80 13.40 3,500 0 0 0
C32
17.1
17.1
17.10 17.10 17 10,100 0 0 0
C47
7.1
7.1
7.07 7.19 7.05 31,800 0 0 0
C4G
12
12
12 12.10 11.90 1,020,614 0 0 0
C69
7.1
7.1
7.10 7.20 6.90 311,056 0 0 0
C92
3
3
3 3.10 3 200 0 0 0
CAB
12.1
12.1
12.44 12.44 12.06 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.0
7.0
6.87 6.97 6.87 2,700 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.9
49.9
50.07 50.32 49.88 12,300 0 0 0
CAR
21.3
21.3
21.20 21.50 21.20 3,800 0 0 0
CAT
14.7
14.7
14.83 14.83 14.73 6,300 0 0 0
CAV
66.8
66.8
67.14 67.14 65.34 25,100 0 0 0
CBI
6.9
6.9
7.90 7.90 6.90 100 0 0 0
CBS
28.5
28.5
28.40 28.50 28.40 6,200 0 0 0
CC1
15.8
15.8
16.10 16.10 15.70 11,600 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 0 0 0 0
CCI
22.3
22.3
23.84 23.84 22.27 6,000 0 0 0
CCL
7.2
7.2
7.25 7.31 7.20 118,800 0 0 0
CCM
31.3
31.3
31.35 31.35 31.35 600 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
11.3
11.3
11.30 11.30 11.30 0 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
20.4
20.4
20.35 20.60 20.15 680,800 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
25.9
25.9
25.86 25.86 25.86 0 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 100 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
5.9
5.9
5.90 6 5.80 549,400 0 0 0
CEO
21.8
21.8
22.10 22.29 21.81 9,843,985 0 0 0
CET
6.1
6.1
5.90 6.10 5.80 1,800 0 0 0
CFM
10.3
10.3
9.50 10.28 10.28 200 0 0 0
CFV
22.1
22.1
22.10 22.10 22.10 200 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 4,000 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.5
24.5
24.45 24.55 24.36 31,500 0 0 0
CHS
9.4
9.4
9.02 9.39 9.02 6,000 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 10 9.90 26,075 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 100 0 0 0
CIG
6.2
6.2
6.33 6.35 6.20 130,800 0 0 0
CII
17.7
17.7
17.45 18.02 17.59 20,764,900 0 0 0
CIP
2.9
2.9
2.90 2.90 2.50 900 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
21.1
21.1
21.20 21.65 21.10 42,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.7
34.7
34.74 35.65 34.74 11,700 0 0 0
CLH
24.2
24.2
24.15 24.15 24.15 0 0 0 0
CLL
36.2
36.2
35.80 36.18 36.09 7,600 0 0 0
CLM
58.7
58.7
58.68 58.68 58.68 500 0 0 0
CLW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
CLX
13.5
13.5
13.47 13.47 13.37 26,900 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
CMD
19.6
19.6
19.33 19.85 19.50 30,000 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 300 0 0 0
CMG
41.2
41.2
41.50 41.50 40.85 99,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.7
6.7
6.10 6.70 6.10 702 0 0 0
CMN
64.1
64.1
75.38 75.38 64.07 301 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.1
19.1
19.30 19.40 18.90 241,000 0 0 0
CMT
21.1
21.1
21.19 21.19 20.91 2,100 0 0 0
CMV
9.3
9.3
9.47 9.47 8.91 2,600 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.8
8.8
8.82 8.83 8.74 370,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.60 28.60 28.50 100 0 0 0
CNG
27.8
27.8
27.85 27.85 27.60 162,000 0 0 0
CNT
18.0
18.0
18.02 18.02 18.02 100 0 0 0
COM
44.1
44.1
47.37 47.37 44.06 2,100 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
16.4
16.4
15.52 16.43 15.07 5,100 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 1,200 0 0 0
CRC
6.1
6.1
6.09 6.09 6 59,500 0 0 0
CRE
8.8
8.8
8.79 8.94 8.70 777,500 0 0 0
CSC
24
24
24.08 24.25 23.92 25,403 0 0 0
CSI
30.5
30.5
30.60 31 29.60 25,600 0 0 0
CSM
11.7
11.7
11.72 12.01 11.62 10,900 0 0 0
CST
16.5
16.5
16.64 16.64 16.36 23,342 0 0 0
CSV
17.0
17.0
17.04 17.04 16.79 297,000 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
19.1
19.1
19.19 19.19 17.27 4,700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.8
69.8
69.40 71.10 69.20 1,089,400 0 0 0
CTF
32.1
32.1
32.20 32.20 31.95 686,000 0 0 0
CTG
30
30
29.55 30.15 29.30 14,351,600 0 0 0
CTI
15.6
15.6
15.60 15.70 15.30 384,200 0 0 0
CTP
4.3
4.3
4.40 4.50 4.30 109,900 0 0 0
CTR
89.8
89.8
90.63 90.63 89.65 139,500 0 0 0
CTS
29.4
29.4
28.85 29.60 28.80 2,506,100 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 0 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 83,325 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CX8
7.6
7.6
8.10 8.10 7.60 100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
13.10 13.10 13 1,400 0 0 0
D17
20.9
20.9
20.87 20.87 20.87 0 0 0 0
D2D
25.6
25.6
25.65 25.65 25.50 9,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.8
19.8
18.11 19.86 19.76 300 0 0 0
DAE
12.8
12.8
12.80 12.80 12.80 4,600 0 0 0
DAG
3.2
3.2
3.25 3.26 3.22 133,300 0 0 0
DAH
4.4
4.4
4.45 4.46 4.39 118,500 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAS
15.2
15.2
13.70 15.16 15.16 100 0 0 0
DAT
8.4
8.4
8.29 8.38 8.35 600 0 0 0
DBC
22.2
22.2
22.80 22.88 22.20 10,522,000 0 0 0
DBD
43.1
43.1
43.28 43.28 42.32 121,500 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.7
10.7
10.57 10.70 10.53 12,900 0 0 0
DC1
6.7
6.7
6.60 6.70 6.40 200 0 0 0
DC2
4.7
4.7
4.70 4.70 4.60 7,500 0 0 0
DC4
9.8
9.8
10 10 9.68 359,700 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
25
25
24.80 25 24.05 49,400 0 0 0
DCM
30.9
30.9
30.61 31.27 30.27 4,569,800 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6
6
5.70 6.20 5.70 2,845,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 630 0 0 0
DDV
9.4
9.4
9.51 9.51 9.32 450,600 0 0 0
DFC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
93.9
93.9
94.10 94.80 93.20 2,335,700 0 0 0
DGT
5.4
5.4
5.50 5.50 5.40 100,508 0 0 0
DGW
42.6
42.6
43.26 43.33 42.49 1,391,600 0 0 0
DHA
48.7
48.7
48.88 49.07 48.40 46,400 0 0 0
DHC
40.5
40.5
40.65 40.90 40.07 551,000 0 0 0
DHD
18.0
18.0
17.95 17.95 17.95 1,600 0 0 0
DHG
102.1
102.1
101.01 104.00 100.72 10,400 0 0 0
DHM
8.2
8.2
8.17 8.28 7.71 346,000 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.3
11.3
10.64 11.29 11.29 100 0 0 0
DHT
24.0
24.0
23.80 24.20 23.51 139,400 0 0 0
DID
4.4
4.4
4.40 4.70 4.30 22,300 0 0 0
DIG
27.4
27.4
27.75 28 27.30 27,019,100 0 0 0
DIH
22.4
22.4
22.52 22.52 22.17 3,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.30 4.30 4.10 524,072 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DLG
2.6
2.6
2.55 2.59 2.51 1,419,500 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
11.7
11.7
11.67 11.67 11.67 0 0 0 0
DMC
57.6
57.6
57.57 57.57 57.57 0 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
7.7
7.7
7.70 7.70 7.70 300 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.9
34.9
34.98 34.98 34.90 2,300 0 0 0
DND
16
16
16 16 16 0 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
21.9
21.9
21.90 21.90 21.90 1,100 0 0 0
DNT
29.0
29.0
28.97 28.97 28.97 200 0 0 0
DNW
26.6
26.6
26.58 26.58 26.58 300 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
33.1
33.1
33.29 33.57 32.32 3,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
66.5
66.5
66.62 66.62 66.14 3,500 0 0 0
DPG
39.5
39.5
39.71 39.96 39.41 768,700 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.1
32.1
31.84 32.50 31.41 4,027,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.2
31.2
31.35 31.35 31.05 218,800 0 0 0
DQC
15.3
15.3
15.25 15.35 15 106,300 0 0 0
DRC
26.6
26.6
26.31 26.85 26.22 601,000 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.1
5.1
5.20 5.22 5.10 1,893,300 0 0 0
DRI
7.1
7.1
7.21 7.30 7.01 433,100 0 0 0
DRL
61.3
61.3
61.81 62.28 61.33 400 0 0 0
DS3
4.9
4.9
5 5 4.90 6,300 0 0 0
DSC
19.2
19.2
19.50 19.60 19.20 106,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DSN
53.4
53.4
53.09 53.38 52.89 7,300 0 0 0
DSP
10.8
10.8
10.80 10.80 10.20 4,900 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 84,100 0 0 0
DTA
5.5
5.5
5.45 5.55 5.40 5,800 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.2
4.2
4.30 4.30 4.20 8,300 0 0 0
DTD
22.1
22.1
22.35 22.52 21.91 886,200 0 0 0
DTE
3
3
3 3 3 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3
3
2.90 3 2.80 63,200 0 0 0
DTK
11.8
11.8
10.75 11.82 10.75 1,200 0 0 0
DTL
15.4
15.4
15.50 16.10 15.35 9,300 0 0 0
DTP
120.1
120.1
119.55 120.05 119.06 400 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 3.10 3 43,620 0 0 0
DVM
9.5
9.5
9.25 9.50 9.17 817,200 0 0 0
DVN
17.8
17.8
17.82 17.91 17.82 6,200 0 0 0
DVP
63.3
63.3
62.44 63.38 62.34 44,100 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 100 0 0 0
DWC
10
10
10 10 10 0 0 0 0
DWS
12
12
12 12 12 0 0 0 0
DXG
19.7
19.7
19.75 20 19.50 20,274,800 0 0 0
DXL
6
6
6 6 6 0 0 0 0
DXP
11.9
11.9
12.06 12.15 11.86 310,900 0 0 0
DXS
7.7
7.7
7.86 7.86 7.69 1,683,400 0 0 0
DXV
3.8
3.8
3.75 3.78 3.71 5,800 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
E29
4.4
4.4
4.40 4.40 4.40 8,200 0 0 0
EBS
11.2
11.2
11.22 11.22 11.22 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.85 18.95 18.60 8,244,700 0 0 0
EIC
23.4
23.4
23.64 23.83 23.45 600 0 0 0
EID
19.7
19.7
20.00 20.00 19.72 15,100 0 0 0
EIN
3.5
3.5
3.60 3.70 3.50 25,400 0 0 0
ELC
20.8
20.8
20.90 20.90 20.65 253,200 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
19.94 21.19 19.94 2,009 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
14.9
14.9
14.76 14.86 14.57 121,900 0 0 0
EVF
18
18
18 18.20 17.75 8,130,300 0 0 0
EVG
5.6
5.6
5.55 5.69 5.54 3,240,200 0 0 0
EVS
8.6
8.6
8.60 8.70 8.50 320,900 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
4.7
4.7
4.77 4.77 4.72 11,400 0 0 0
FCN
14.6
14.6
14.79 14.89 14.60 1,477,600 0 0 0
FCS
9.1
9.1
8 9.20 8.50 20,000 0 0 0
FDC
20.7
20.7
21.50 21.50 20 600 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
2.2
2.2
2.20 2.30 2.10 96,300 0 0 0
FIR
15.4
15.4
15.25 15.35 14.95 1,170,600 0 0 0
FIT
4.6
4.6
4.60 4.63 4.56 1,577,500 0 0 0
FMC
44.5
44.5
43.88 44.46 43.88 105,000 0 0 0
FOC
67.8
67.8
66.55 67.82 67.62 400 0 0 0
FOX
52.7
52.7
52.53 52.72 51.37 17,769 0 0 0
FPT
83.4
83.4
84.03 84.03 83.43 1,211,700 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 900 0 0 0
FRT
100.5
100.5
101.10 102.30 100.50 438,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.6
31.6
31.09 32.01 30.99 1,919,000 0 0 0
G36
7.8
7.8
7.80 7.80 7.70 389,107 0 0 0
GAS
69.1
69.1
69.89 70.07 69.07 891,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.4
13.4
13.40 13.40 13.40 600 0 0 0
GDA
25.8
25.8
26.20 26.20 25.70 69,400 0 0 0
GDT
23.7
23.7
24.18 24.37 23.60 24,100 0 0 0
GDW
26.3
26.3
26.35 26.35 26.35 0 0 0 0
GEE
28.2
28.2
28.15 28.25 28.25 6,600 0 0 0
GEG
12.4
12.4
12.38 12.43 12.29 729,600 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22.5
22.5
22.25 22.90 22.25 18,654,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.60 26.60 26.50 8,700 0 0 0
GIC
13.1
13.1
13.07 13.07 13.07 100 0 0 0
GIL
26.3
26.3
25.60 26.75 25.75 1,107,400 0 0 0
GKM
34.1
34.1
34 34.10 32.20 913,800 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
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
7.93 8 7.97 8,400 0 0 0
GMD
69.8
69.8
69.82 70.41 69.43 750,500 0 0 0
GMH
8.9
8.9
8.62 8.91 8.49 15,100 0 0 0
GMX
18.0
18.0
17.86 18.05 17.96 1,900 0 0 0
GND
24.2
24.2
24.22 24.22 24.22 200 0 0 0
GPC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GSM
16.0
16.0
16.05 16.05 16.05 0 0 0 0
GSP
10.8
10.8
10.82 10.82 10.73 67,400 0 0 0
GTA
13.4
13.4
13.83 13.83 13.40 100 0 0 0
GTD
7.2
7.2
8.30 8.30 7.20 100 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 800 0 0 0
GVR
21.4
21.4
21.50 21.65 21 3,126,900 0 0 0
H11
5.7
5.7
5.80 5.80 5.70 100 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
16.3
16.3
16.72 16.72 16.26 300 0 0 0
HAF
27.5
27.5
27.50 27.50 27.50 2,004 0 0 0
HAG
13.4
13.4
12.85 13.40 12.80 15,999,700 0 0 0
HAH
33.7
33.7
32.96 33.74 33.04 3,356,600 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10
10
10.10 10.30 10 25,100 0 0 0
HAP
4.8
4.8
4.76 4.83 4.76 63,100 0 0 0
HAR
4.4
4.4
4.40 4.50 4.37 584,600 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 100 0 0 0
HAT
43.1
43.1
43.10 43.10 43.10 1,000 0 0 0
HAV
3
3
3 3 3 500 0 0 0
HAX
12.2
12.2
12.21 12.34 12.12 257,000 0 0 0
HBC
8.0
8.0
7.92 8.35 7.38 1,243,000 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 1 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.8
6.8
6.75 6.83 6.58 32,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.0
26.0
25.99 25.99 25.99 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.6
10.6
10.70 10.70 10.50 2,200 0 0 0
HCD
7.7
7.7
7.60 7.65 7.50 338,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.9
23.9
24.14 24.24 23.79 5,652,700 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29
29
29 29.80 29 1,400 0 0 0
HD6
22.4
22.4
22.90 22.90 22 40,400 0 0 0
HD8
7.8
7.8
7.76 7.85 7.76 500 0 0 0
HDA
4.9
4.9
4.90 5 4.90 52,226 0 0 0
HDB
19.7
19.7
19.74 19.79 19.59 6,278,100 0 0 0
HDC
26.5
26.5
26.88 27.04 26.51 2,041,900 0 0 0
HDG
23.9
23.9
23.99 24.31 23.86 1,802,300 0 0 0
HDM
25.5
25.5
25.48 25.96 25.48 21,900 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 1,700 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11
11
10.70 11 10.70 3,900 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 600 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.1
10.1
10.07 10.07 10.07 10 0 0 0
HFC
10.2
10.2
10.20 10.20 10.20 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
9.8
9.8
9.91 9.95 9.77 212,300 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.7
3.7
3.63 3.73 3.63 3,054,900 0 0 0
HHV
15.1
15.1
15.33 15.38 15.05 10,455,000 0 0 0
HID
3.1
3.1
3.08 3.10 3.03 130,800 0 0 0
HIG
9
9
9 9.10 9 1,600 0 0 0
HII
5.3
5.3
5.35 5.37 5.06 80,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
34.8
34.8
38.29 38.29 34.47 500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
12.7
12.7
12.24 12.71 12.42 200 0 0 0
HLD
25.7
25.7
25.70 25.90 25.70 13,800 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
11.4
11.4
11.45 11.45 11.08 39,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14
14
14 14 14 300 0 0 0
HMR
9.0
9.0
9.04 9.04 8.95 800 0 0 0
HMS
37
37
35.60 38.30 35.70 23,400 0 0 0
HNB
14.0
14.0
13.97 13.97 13.97 0 0 0 0
HND
13.7
13.7
13.75 13.75 13.65 14,800 0 0 0
HNF
22
22
22 22 22 100 0 0 0
HNG
5.1
5.1
5.20 5.30 5.07 10,644,200 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 300 0 0 0
HNM
10
10
10 10 9.90 21,000 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 4.90 10,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.6
22.6
22.15 22.63 22.63 8,000 0 0 0
HPG
25.2
25.2
25.32 25.41 25 28,623,900 0 0 0
HPH
11.1
11.1
11.10 11.10 11.10 105 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
62.1
62.1
62.12 62.12 62.12 0 0 0 0
HPT
12.5
12.5
13.50 13.50 12.50 1,200 0 0 0
HPW
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.3
4.3
4.32 4.44 4.30 6,743,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50
50
52 52 50 600 0 0 0
HRT
7.1
7.1
7 7.20 7.10 2,500 0 0 0
HSG
21.3
21.3
21.78 21.83 21.24 16,849,800 0 0 0
HSL
7.5
7.5
7.41 7.61 7.38 2,265,600 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
9.8
9.8
8.90 9.80 8.80 1,664,578 0 0 0
HT1
12.8
12.8
12.80 13 12.60 256,300 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4 4 4 5,300 0 0 0
HTG
30.2
30.2
30.23 30.28 30.09 10,600 0 0 0
HTI
15.0
15.0
15.07 15.07 14.98 9,500 0 0 0
HTL
9.8
9.8
9.35 9.90 9.35 400 0 0 0
HTM
12.6
12.6
11.30 12.80 11.30 7,100 0 0 0
HTN
16.1
16.1
16.20 16.35 16 886,400 0 0 0
HTP
15.4
15.4
15.40 15.50 15.40 300,889 0 0 0
HTV
9.4
9.4
9.49 9.49 9.35 5,800 0 0 0
HU1
6.9
6.9
6.68 6.87 6.87 300 0 0 0
HU4
12.4
12.4
11.90 12.90 12.10 72,400 0 0 0
HU6
5.7
5.7
5.40 5.70 5.60 3,000 0 0 0
HUB
15.5
15.5
15.68 15.68 15.50 23,600 0 0 0
HUG
36.7
36.7
36.72 36.72 36.72 0 0 0 0
HUT
20.8
20.8
21.10 21.10 20.50 4,109,200 0 0 0
HVA
3.9
3.9
4 4 3.90 5,200 0 0 0
HVH
5.4
5.4
5.37 5.41 5.35 116,900 0 0 0
HVN
12.6
12.6
12.55 12.65 12.40 428,300 0 0 0
HVT
54.1
54.1
52.59 54.15 52.59 78,300 0 0 0
HVX
3.0
3.0
3.05 3.05 3.02 8,800 0 0 0
HWS
13.8
13.8
13.67 13.86 13.67 2,000 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 27,100 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 314 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
42.5
42.5
42.60 42.60 42.50 1,800 0 0 0
ICT
11.0
11.0
10.90 11.05 10.95 3,900 0 0 0
IDC
50.0
50.0
48.93 50.25 48.55 3,995,624 0 0 0
IDI
9.8
9.8
9.83 9.96 9.75 1,945,700 0 0 0
IDJ
6.1
6.1
6.20 6.20 6.10 908,480 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
32.47 32.47 31.62 30,600 0 0 0
IFS
25.6
25.6
26.02 26.02 25.65 1,800 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.8
12.8
12.88 12.88 12.70 1,182,100 0 0 0
ILA
3.7
3.7
3.70 3.70 3.60 32,200 0 0 0
ILB
27.8
27.8
27.89 27.89 27.80 100 0 0 0
ILC
6.5
6.5
6.30 7.20 6.50 1,600 0 0 0
ILS
11.7
11.7
15.20 15.20 11.70 2,201 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.5
27.5
27.61 28.02 27.03 35,400 0 0 0
IN4
108.4
108.4
108.39 108.39 108.39 100 0 0 0
INC
20
20
20 20 20 2,400 0 0 0
INN
44.7
44.7
44.72 45.58 44.25 4,930 0 0 0
IPA
15.8
15.8
15.80 15.80 15.60 185,960 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.2
21.2
21.21 21.21 21.21 500 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 100 0 0 0
ITA
6.6
6.6
6.56 6.69 6.54 3,442,000 0 0 0
ITC
11.5
11.5
11.10 11.60 11.10 989,400 0 0 0
ITD
10.1
10.1
10.15 10.15 9.85 5,300 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 53,300 0 0 0
ITS
3.6
3.6
3.70 3.70 3.60 3,900 0 0 0
IVS
10.4
10.4
10.40 10.60 10.40 129,900 0 0 0
JVC
3.4
3.4
3.41 3.44 3.40 231,300 0 0 0
KBC
32.3
32.3
32.30 32.75 32.15 9,100,400 0 0 0
KCB
7.3
7.3
7.29 7.29 7.29 100 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 57.27 57.00 695,600 0 0 0
KDH
30.8
30.8
31.20 31.50 30.75 2,769,600 0 0 0
KDM
20.6
20.6
20.56 20.56 20.37 96,700 0 0 0
KGM
7.1
7.1
7.33 7.42 7.13 24,800 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.4
6.4
6.41 6.43 6.34 4,274,200 0 0 0
KHP
8.6
8.6
8.64 8.64 8.59 26,000 0 0 0
KHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KHW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
KKC
7.9
7.9
8.70 8.70 7.90 700 0 0 0
KLB
12
12
12 12.10 11.60 35,800 0 0 0
KMR
3.6
3.6
3.55 3.56 3.51 21,200 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.7
39.7
39.65 39.80 39.55 374,600 0 0 0
KPF
5.3
5.3
5.40 5.46 5.32 588,600 0 0 0
KSB
24.5
24.5
24.84 24.96 24.41 1,622,100 0 0 0
KSD
3.9
3.9
3.70 3.90 3.70 6,000 0 0 0
KSF
40.8
40.8
40.90 40.90 40.70 37,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
1.9
1.9
1.90 2 1.90 99,900 0 0 0
KST
12.9
12.9
14.28 14.28 12.85 100 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
43.7
43.7
42.80 45.40 42.70 2,500 0 0 0
KTT
3.1
3.1
2.90 3.10 2.80 32,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
18.3
18.3
18.34 18.34 18.34 0 0 0 0
L12
4.5
4.5
4.40 4.50 4.50 1,000 0 0 0
L14
44.2
44.2
44.84 45.23 43.95 139,900 0 0 0
L18
39.7
39.7
40.03 40.03 39.35 122,253 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.20 3.10 5,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.4
12.4
12.31 12.53 11.99 6,500 0 0 0
LAI
22.8
22.8
24.45 24.45 22.75 3,500 0 0 0
LAS
14.3
14.3
14.41 14.60 14.12 1,311,100 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.3
23.3
23.32 23.32 22.86 400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.6
11.6
11.69 11.78 11.54 3,064,900 0 0 0
LCM
2.5
2.5
2.50 2.60 2.50 225,100 0 0 0
LDG
3.0
3.0
3.01 3.02 2.97 4,661,400 0 0 0
LDP
14
14
14.70 14.70 14 9,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.14 6.16 6.14 300 0 0 0
LGC
61.3
61.3
57.50 61.47 53.53 1,300 0 0 0
LGL
4.2
4.2
4.18 4.25 4.13 93,100 0 0 0
LGM
12.8
12.8
15 15 12.80 100 0 0 0
LHC
50.3
50.3
50.34 50.73 50.34 5,000 0 0 0
LHG
29.4
29.4
28.75 29.47 28.75 271,900 0 0 0
LIC
15.1
15.1
15.60 15.60 15.10 200 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 353,432 0 0 0
LIX
25.3
25.3
25.32 25.32 25.08 1,600 0 0 0
LKW
28.3
28.3
30.23 30.23 27.87 900 0 0 0
LLM
10
10
10 10 10 200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.9
12.9
13.76 13.76 12.92 300 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.90 2.90 2.80 142,600 0 0 0
LMI
9
9
9 9 9 4,900 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
16.5
16.5
16.55 16.70 16.30 2,571,900 0 0 0
LPT
6.2
6.2
6.10 6.20 6.10 2,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.4
9.4
9.50 9.50 9.10 11,243 0 0 0
LSS
10.6
10.6
10.19 10.70 10.09 1,386,700 0 0 0
LTG
25.4
25.4
25.50 25.60 25.20 231,841 0 0 0
M10
18.7
18.7
20.01 20.01 18.75 200 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
13.70 14.80 13.70 52,758 0 0 0
MAS
35.6
35.6
35.60 35.60 35.60 0 0 0 0
MBB
20.4
20.4
20.25 20.45 20.06 19,794,000 0 0 0
MBG
4.7
4.7
4.80 4.90 4.70 1,182,738 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.1
19.1
19.35 19.52 18.85 3,279,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.86 7.86 7.86 4,000 0 0 0
MCH
89.0
89.0
88.75 89.23 85.82 21,800 0 0 0
MCM
36.3
36.3
36.08 36.27 36.08 32,950 0 0 0
MCO
11.1
11.1
10.10 11.10 10.60 255,100 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
10.7
10.7
10.71 10.81 10.62 11,900 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
14.9
14.9
15 15 14.90 1,600 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
25.30 25.30 25.10 1,800 0 0 0
MGC
4.4
4.4
4.44 4.44 4.34 16,300 0 0 0
MGG
30.1
30.1
30.10 37.50 30.10 7,000 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MH3
32.9
32.9
32.93 32.93 32.93 300 0 0 0
MHC
9.1
9.1
9.18 9.18 9.08 245,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MIG
17.1
17.1
17.13 17.27 16.75 89,100 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 1,501 0 0 0
MKV
10.8
10.8
10.50 10.90 10.80 600 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.8
10.8
11.60 11.60 10.80 100 0 0 0
MML
30
30
31.80 31.80 30 11,400 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
17.2
17.2
16.90 17.30 16.90 234,300 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 0 0 0 0
MSB
10.6
10.6
10.46 10.69 10.42 12,395,600 0 0 0
MSH
37.4
37.4
37.05 37.70 37.10 108,200 0 0 0
MSN
66.1
66.1
66.60 67.40 66 2,177,500 0 0 0
MSR
14.4
14.4
14.50 14.60 14.30 61,000 0 0 0
MST
6.2
6.2
6.30 6.40 6.10 1,058,900 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 0 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
10
10
9.40 10.60 9.50 3,100 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.80 4.80 4.70 1,800 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 18.52 500 0 0 0
MVC
13.3
13.3
13 13.30 12.80 92,000 0 0 0
MVN
21
21
19.40 22 18.90 8,704 0 0 0
MWG
42.4
42.4
42.81 42.86 42.07 9,017,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.1
14.1
13.95 14.09 13.68 350,300 0 0 0
NAG
8.7
8.7
8.60 8.70 8.50 58,077 0 0 0
NAP
9.3
9.3
9.64 9.64 9.27 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
14.7
14.7
14.79 14.79 14.66 2,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.5
22.5
22.65 23.40 22.50 101,000 0 0 0
NBC
11.7
11.7
11.93 12.12 11.74 160,853 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 24,900 0 0 0
NBP
13
13
14.10 14.10 12.80 4,100 0 0 0
NBT
13.1
13.1
13.17 13.17 13.07 1,605 0 0 0
NBW
22.4
22.4
22.36 22.36 22.36 100 0 0 0
NCG
15
15
15.90 15.90 14.90 23,502 0 0 0
NCS
21.7
21.7
21 22 21.70 400 0 0 0
NCT
84.0
84.0
84.29 84.29 84.01 2,500 0 0 0
ND2
30.1
30.1
30.11 30.11 30.11 0 0 0 0
NDN
9.9
9.9
10 10 9.90 153,100 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.70 6.70 6.60 800 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 2,970 0 0 0
NED
5.1
5.1
5 5.20 4.90 467,400 0 0 0
NEM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NET
63.5
63.5
61.63 63.53 61.63 6,800 0 0 0
NFC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NHA
17.6
17.6
17.90 17.90 17.45 253,300 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 100 0 0 0
NHH
18.0
18.0
18.01 18.01 17.76 257,100 0 0 0
NHT
11.8
11.8
11.75 11.80 11.75 2,300 0 0 0
NJC
19.9
19.9
19.74 20.02 19.74 1,000 0 0 0
NKG
23.6
23.6
23.85 23.95 23.25 12,462,600 0 0 0
NLG
37.2
37.2
37.62 38.07 37.13 1,747,100 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 18.98 18.78 3,600 0 0 0
NNT
33.2
33.2
33.24 33.24 33.24 0 0 0 0
NO1
11
11
11.20 11.20 10.95 64,700 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
4.8
4.8
4.90 5 4.80 538,328 0 0 0
NSC
67.1
67.1
67.16 67.64 67.06 5,300 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 8,500 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.68 6.87 6.68 2,300 0 0 0
NT2
24.0
24.0
24.03 24.13 23.94 593,600 0 0 0
NTC
195.8
195.8
196.50 199 194 33,100 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
14.1
14.1
14.02 14.37 13.97 953,300 0 0 0
NTP
36.9
36.9
35.39 37.98 35.48 191,500 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
16.0
16.0
15.96 15.96 15.96 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 100 0 0 0
NVB
11
11
11.10 11.20 10.90 341,788 0 0 0
NVL
17.1
17.1
17.30 17.45 17 12,911,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.80 7.80 7.55 500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.40 11.20 12,400 0 0 0
OCB
12.1
12.1
12.17 12.29 12 4,656,300 0 0 0
OCH
7
7
6.90 7.30 6.90 60,900 0 0 0
ODE
43.8
43.8
44.20 44.20 43.70 29,900 0 0 0
OGC
8.1
8.1
7.85 8.26 7.83 1,336,200 0 0 0
OIL
10.0
10.0
10.06 10.06 9.87 573,700 0 0 0
ONE
5.4
5.4
5.90 5.90 5.40 800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.9
21.9
21.50 21.92 21.36 2,100 0 0 0
ORS
13.6
13.6
13.91 13.98 13.60 3,065,500 0 0 0
PAC
25.5
25.5
25.52 25.86 24.93 20,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.4
20.4
20.52 20.52 20.12 1,167,900 0 0 0
PAP
16
16
15.50 16 15.50 400 0 0 0
PAS
4.2
4.2
4.10 4.20 4 578,500 0 0 0
PAT
90.9
90.9
91.06 91.06 89.58 31,783 0 0 0
PBC
8.9
8.9
8.90 8.90 8.80 63,600 0 0 0
PBP
11.6
11.6
11.50 11.60 11.50 3,000 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.7
27.7
27.70 28.15 27.60 1,464,800 0 0 0
PCC
18.8
18.8
18.80 18.80 18.80 2,800 0 0 0
PCE
18.6
18.6
17.40 19.07 17.21 5,500 0 0 0
PCF
5.2
5.2
5.10 5.20 5.20 400 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PCH
8.9
8.9
9.09 9.09 8.82 3,400 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 7.10 300 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 16,800 0 0 0
PDC
5.7
5.7
6.10 6.20 5.50 3,400 0 0 0
PDN
98.1
98.1
98.08 98.08 98.08 100 0 0 0
PDR
25.8
25.8
25.43 26.15 25.43 16,638,700 0 0 0
PDV
8.7
8.7
8.74 8.74 8.74 1,500 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
33.7
33.7
33.72 33.72 33.72 0 0 0 0
PET
26.7
26.7
27.30 27.45 26.45 1,439,800 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 210,100 0 0 0
PGB
18.9
18.9
18.93 19.50 18.93 24,647 0 0 0
PGC
13.5
13.5
13.52 13.56 13.47 13,200 0 0 0
PGD
36.3
36.3
36.32 36.32 36.28 400 0 0 0
PGI
21.5
21.5
21.51 21.51 21.51 0 0 0 0
PGN
8.2
8.2
8.21 8.21 8.04 6,800 0 0 0
PGS
25.6
25.6
25.88 25.88 25.51 3,600 0 0 0
PGT
3.8
3.8
3.60 3.80 3.40 5,100 0 0 0
PGV
23.3
23.3
23.55 23.85 23.30 207,600 0 0 0
PHC
6.4
6.4
6.44 6.47 6.40 68,100 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
21.6
21.6
20.86 21.74 20.95 22,100 0 0 0
PHR
49.6
49.6
49.50 49.75 48.65 229,200 0 0 0
PHS
15.9
15.9
15.95 15.95 15.95 100 0 0 0
PIA
24.8
24.8
27.53 27.53 24.82 100 0 0 0
PIC
15.1
15.1
15.12 15.12 15.12 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.6
6.6
6.50 6.77 6.35 12,200 0 0 0
PJC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
PJS
25.0
25.0
25.57 25.57 21.32 500 0 0 0
PJT
9.6
9.6
9.63 9.63 9.63 0 0 0 0
PLA
5.9
5.9
5.90 5.90 5.90 3,000 0 0 0
PLC
30.7
30.7
31.15 31.34 30.67 91,271 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.21 4.26 4.14 120,100 0 0 0
PLX
33.3
33.3
33.97 34.07 33.35 498,200 0 0 0
PMB
9.4
9.4
9.36 9.36 9.08 1,300 0 0 0
PMC
72.4
72.4
73.15 73.52 72.23 9,900 0 0 0
PMG
8.5
8.5
8.54 8.54 8.54 100 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.2
11.2
11.15 11.15 11.15 0 0 0 0
PMS
26.2
26.2
26.19 26.19 26.19 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
8.9
8.9
8.85 8.85 8.85 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
85.0
85.0
83.80 84.99 83.90 994,500 0 0 0
PNP
18.0
18.0
18.14 18.14 17.96 3,701 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 1,500 0 0 0
POT
17.4
17.4
17.40 17.70 17.40 800 0 0 0
POV
8.3
8.3
8.30 8.49 8.30 518 0 0 0
POW
11.5
11.5
11.40 11.45 11.35 4,060,000 0 0 0
PPC
13.6
13.6
13.10 13.63 13.24 562,700 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.4
24.4
24.35 24.54 24.25 26,400 0 0 0
PPP
14.4
14.4
14.44 14.44 14.44 0 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPY
8.4
8.4
8.55 8.55 8.36 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
32.3
32.3
30.77 33.83 31.53 22,400 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRT
11.2
11.2
10.90 11.50 10.40 39,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
13.0
13.0
12.90 12.99 12.80 36,900 0 0 0
PSE
10.4
10.4
10.40 10.50 10.30 2,000 0 0 0
PSH
8.4
8.4
8.38 8.38 8.38 941,100 0 0 0
PSI
9
9
9 9.10 8.90 54,900 0 0 0
PSL
11.4
11.4
12.01 12.01 11.31 2,300 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.5
7.5
7.50 7.50 7.20 17,300 0 0 0
PSW
7.6
7.6
7.72 7.72 7.53 25,000 0 0 0
PTB
56.2
56.2
56.70 56.70 55.71 76,400 0 0 0
PTC
6.1
6.1
6 6.10 5.98 47,300 0 0 0
PTD
5.2
5.2
5.18 5.18 5.18 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
40
40
40.90 40.90 40 7,013 0 0 0
PTL
4.0
4.0
4.05 4.07 4.03 194,400 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
7.5
7.5
7.30 8 7.10 8,400 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 1,000 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 2.60 111,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.9
20.9
21.20 21.20 20.80 223,000 0 0 0
PVC
14.6
14.6
14.90 14.90 14.50 2,725,000 0 0 0
PVD
26.8
26.8
27.35 27.35 26.50 9,948,800 0 0 0
PVG
8.2
8.2
8.21 8.30 8.21 30,100 0 0 0
PVI
42.3
42.3
42.15 42.53 42.25 6,500 0 0 0
PVM
14.2
14.2
14.20 14.20 14.20 12,001 0 0 0
PVO
5.4
5.4
5.30 5.40 5.30 500 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
36.8
36.8
37.70 37.80 36.70 8,860,600 0 0 0
PVT
23.5
23.5
24.05 24.09 23.36 8,050,300 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.70 7,600 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.7
2.7
2.70 2.70 2.60 76,600 0 0 0
PXL
8.6
8.6
8.60 8.70 8.50 157,500 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 4.40 108,900 0 0 0
PXT
3.6
3.6
3.50 3.60 3.50 81,400 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
10.0
10.0
10.05 10.10 9.96 825,600 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 3,800 0 0 0
QNC
8.4
8.4
8.40 8.40 8.40 5,800 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.9
41.9
41.63 42.18 41.54 687,200 0 0 0
QNT
16.2
16.2
13.80 18.60 13.80 4,900 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.5
7.5
7.47 7.47 7.47 0 0 0 0
QPH
23.6
23.6
23.55 23.55 23.55 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.5
12.5
12 12.50 11.40 1,000 0 0 0
QTP
14.7
14.7
14.70 14.80 14.60 264,300 0 0 0
RAL
108.0
108.0
106.60 108.33 107.08 16,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
RCL
13.6
13.6
14 14 12.80 4,600 0 0 0
RDP
9.8
9.8
9.13 9.76 9.12 5,096,900 0 0 0
REE
48.0
48.0
48.61 48.61 47.92 1,087,200 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 9,700 0 0 0
RTB
18
18
18 18 18 1,000 0 0 0
S4A
33.3
33.3
31.97 33.26 32.25 7,000 0 0 0
S55
45.4
45.4
45.25 45.45 45.25 3,200 0 0 0
S72
3.4
3.4
3.40 3.40 3.40 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.76 8.76 8.67 120,000 0 0 0
SAB
59.6
59.6
60.06 60.26 59.48 558,500 0 0 0
SAC
9.1
9.1
8.20 9.10 8.20 600 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
6.54 6.61 6.54 296,600 0 0 0
SAS
24.3
24.3
24.29 24.39 24.20 1,800 0 0 0
SAV
12.3
12.3
12.29 12.34 12.17 21,200 0 0 0
SBA
23.8
23.8
23.95 23.95 23.72 6,500 0 0 0
SBB
14.8
14.8
16 16 14.80 5,900 0 0 0
SBG
15.6
15.6
15.05 15.55 15.05 262,900 0 0 0
SBH
51.4
51.4
51.40 51.40 51.40 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 15 0 0 0
SBS
7.5
7.5
7.60 7.60 7.40 1,397,000 0 0 0
SBT
13.9
13.9
13.40 14.05 13.30 7,194,100 0 0 0
SBV
9.9
9.9
9.89 9.89 9.85 1,300 0 0 0
SC5
18.7
18.7
18.57 18.67 18.67 5,900 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 700 0 0 0
SCG
66.4
66.4
66.60 66.70 66.20 66,300 0 0 0
SCI
12.4
12.4
12.60 12.60 12.40 76,400 0 0 0
SCJ
4.1
4.1
4.20 4.20 4.10 100 0 0 0
SCL
19.6
19.6
19.70 20 19.50 19,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.3
7.3
7.29 7.37 7.26 1,902,800 0 0 0
SCS
64.5
64.5
64.44 64.64 64.35 14,800 0 0 0
SCY
14.9
14.9
14.91 15.01 14.91 601 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 500 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 2,605 0 0 0
SD5
7.0
7.0
7.04 7.04 6.95 7,500 0 0 0
SD6
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD9
8.4
8.4
8.30 8.60 8.20 20,800 0 0 0
SDA
6.6
6.6
6.50 6.80 6.40 127,400 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
2 2 2 1,200 0 0 0
SDG
18.2
18.2
18.20 18.20 18.20 0 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 0 0 0 0
SDN
27.4
27.4
27.43 27.43 27.43 0 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 2 0 0 0
SEA
26
26
26.50 28.80 26 500 0 0 0
SEB
43.7
43.7
44.78 44.78 43.71 800 0 0 0
SED
17.6
17.6
17.71 17.71 17.62 10,600 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 100 0 0 0
SFC
21.9
21.9
22.11 22.11 21.51 1,500 0 0 0
SFG
8.4
8.4
8.02 8.44 8.00 12,200 0 0 0
SFI
29.5
29.5
29.75 29.75 29.47 1,100 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
11.82 12 11.82 3,905 0 0 0
SGC
68.0
68.0
68.01 68.01 68.01 0 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 50 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.2
15.2
13.10 15.40 13.10 2,000 0 0 0
SGN
67.9
67.9
66.95 67.92 67.92 4,700 0 0 0
SGP
16.9
16.9
17.10 17.10 16.80 38,900 0 0 0
SGR
19.6
19.6
19.50 19.75 19.55 29,000 0 0 0
SGT
11.7
11.7
11.65 11.70 11.65 18,600 0 0 0
SHA
4.7
4.7
4.69 4.69 4.66 3,800 0 0 0
SHB
11.2
11.2
11.21 11.25 11.06 29,818,900 0 0 0
SHC
11
11
11 11 11 100 0 0 0
SHE
8.8
8.8
8.80 8.80 8.50 13,000 0 0 0
SHI
13.7
13.7
13.70 13.70 13.55 490,400 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SHP
29.9
29.9
30.27 30.46 29.88 13,600 0 0 0
SHS
18.7
18.7
18.80 19 18.70 14,390,900 0 0 0
SIG
5.6
5.6
5.60 5.60 5.60 800 0 0 0
SIV
27.5
27.5
27.47 27.47 27.47 504 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
15.0
15.0
14.95 15 14.90 60,900 0 0 0
SJE
21.3
21.3
21.30 21.30 21.30 100 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
SJS
68
68
69.20 69.40 68 392,400 0 0 0
SKG
13.7
13.7
13.78 13.83 13.55 275,700 0 0 0
SKH
28
28
28 28 27.90 2,540 0 0 0
SKN
9.0
9.0
8.14 9.00 9.00 100 0 0 0
SKV
46.7
46.7
46.67 46.67 46.20 3,200 0 0 0
SLS
142.9
142.9
142.10 143.30 142 8,808 0 0 0
SMA
9.4
9.4
9.39 9.39 9.39 0 0 0 0
SMB
33.6
33.6
33.67 33.67 33.31 28,400 0 0 0
SMC
10.4
10.4
10.60 10.70 10.35 420,700 0 0 0
SMN
12.1
12.1
11.98 12.07 11.98 1,900 0 0 0
SMT
5.6
5.6
5.80 5.80 5.30 32,400 0 0 0
SNZ
28.2
28.2
28 28.20 28 5,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SPC
12.2
12.2
12 12.20 12 1,500 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.2
3.2
3.20 3.20 3.10 13,300 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SQC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 151,758 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 1,800 0 0 0
SRC
24.9
24.9
24.87 24.87 24.87 0 0 0 0
SRF
8.1
8.1
8.12 8.12 8.08 600 0 0 0
SRT
6
6
6.20 6.20 5.80 4,300 0 0 0
SSB
20.7
20.7
20.59 20.76 20.45 1,080,500 0 0 0
SSC
32.1
32.1
32.42 32.42 30.29 2,500 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.2
10.2
10.25 10.25 10.16 13,100 0 0 0
SSH
64.7
64.7
65.10 65.10 64.60 76,200 0 0 0
SSI
34
34
34.10 34.35 33.90 18,985,200 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
22.0
22.0
22 22 21.30 678,800 0 0 0
STB
29.2
29.2
29.20 29.50 29.10 16,760,900 0 0 0
STC
19.2
19.2
19.21 19.21 19.21 0 0 0 0
STG
45.9
45.9
45.80 45.85 45.85 400 0 0 0
STH
14
14
14 14 13.90 500 0 0 0
STK
26.0
26.0
25.90 26.10 25.80 34,700 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.5
28.5
27.19 28.49 27.24 3,600 0 0 0
SVD
2.5
2.5
2.41 2.50 2.42 20,800 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
57.6
57.6
57.59 57.59 57.59 0 0 0 0
SVN
3.9
3.9
3.90 4 3.90 9,700 0 0 0
SVT
9.5
9.5
9.52 9.52 9.52 2,500 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 3,200 0 0 0
SZB
30.4
30.4
30.00 30.38 30.19 1,200 0 0 0
SZC
35.6
35.6
35.58 36.06 35.58 854,400 0 0 0
SZE
11.6
11.6
11.90 11.90 11.60 6,100 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 501 0 0 0
SZL
38.2
38.2
37.80 38.20 37.90 12,700 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 1 0 0 0
TA9
10.3
10.3
10.20 10.30 10.20 2,229 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
36.9
36.9
36.20 36.91 35.77 800 0 0 0
TBD
70.3
70.3
70.30 70.30 70.30 100 0 0 0
TBH
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.4
8.4
8.65 8.65 8.26 81,800 0 0 0
TCB
16.7
16.7
16.54 16.73 16.39 6,900,500 0 0 0
TCD
6.5
6.5
6.21 6.52 6.16 5,794,200 0 0 0
TCH
13.5
13.5
13.30 13.85 13.30 14,797,200 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
35.7
35.7
35.72 35.81 35.43 20,600 0 0 0
TCM
37.1
37.1
37.23 37.32 37 671,200 0 0 0
TCO
9.1
9.1
9.08 9.09 9.01 9,100 0 0 0
TCR
3.4
3.4
3.35 3.35 3.35 0 0 0 0
TCT
22.6
22.6
22.60 22.60 22.55 3,300 0 0 0
TCW
25.7
25.7
25.50 25.87 25.41 10,700 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 100 0 0 0
TDC
9.9
9.9
9.90 9.96 9.85 159,900 0 0 0
TDF
16
16
15 16 15 1,400 0 0 0
TDG
3.8
3.8
3.74 3.82 3.74 145,300 0 0 0
TDH
4.6
4.6
4.60 4.68 4.58 261,900 0 0 0
TDM
40.1
40.1
40 40.05 39.90 445,000 0 0 0
TDN
9.1
9.1
9.26 9.43 9.09 34,300 0 0 0
TDP
24.2
24.2
25.84 26.53 24.23 153,200 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.2
7.2
7.20 7.20 7 69,400 0 0 0
TDW
43.3
43.3
43.28 43.28 43.28 0 0 0 0
TED
37.7
37.7
38.21 38.21 37.74 4,200 0 0 0
TEG
9.8
9.8
9.79 9.79 9.56 75,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.50 7.50 7.40 18,100 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 75 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
THD
35.2
35.2
35.50 35.50 35.10 10,940 0 0 0
THG
34.3
34.3
34.17 34.34 33.83 34,000 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
8.5
8.5
8.60 8.60 8.51 2,000 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.31 12.31 12.13 13,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.9
21.9
21.80 21.90 21.80 1,800 0 0 0
TIE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TIG
12.5
12.5
12.50 12.60 12.20 2,333,470 0 0 0
TIN
10.2
10.2
10.22 10.22 10.22 175 0 0 0
TIP
24.1
24.1
23.41 24.10 23.31 435,700 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 10,500 0 0 0
TIX
36.7
36.7
36.66 36.66 36.66 0 0 0 0
TJC
13.3
13.3
13.26 13.26 13.26 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13.3
13.3
13.30 13.30 12 832,865 0 0 0
TKU
11
11
11 11 11 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.3
5.3
5.35 5.35 5.30 386,700 0 0 0
TLG
47.6
47.6
48.08 48.22 47.63 73,200 0 0 0
TLH
8.1
8.1
8.25 8.25 8.10 1,118,800 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
41.0
41.0
41.19 41.29 39.83 49,270 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
65.5
65.5
65.26 65.54 65.26 4,300 0 0 0
TMS
42.3
42.3
42.57 42.57 42.32 100 0 0 0
TMT
14.8
14.8
14.90 14.90 14.80 3,400 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TMX
9.5
9.5
10.47 11.44 9.50 1,100 0 0 0
TN1
13.3
13.3
13.29 13.29 13.29 100 0 0 0
TNA
5.6
5.6
5.70 5.70 5.60 18,300 0 0 0
TNB
6
6
6 6 6 0 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
18.3
18.3
17.97 18.68 18.06 3,686,000 0 0 0
TNH
18.7
18.7
18.75 18.75 18.42 299,900 0 0 0
TNI
2.7
2.7
2.71 2.71 2.67 136,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.7
4.7
4.70 4.76 4.64 134,600 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOS
34.0
34.0
34.97 34.97 34.00 46,100 0 0 0
TOT
16.1
16.1
16.07 16.07 16.07 0 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
17.3
17.3
17.47 17.56 17.22 10,503,800 0 0 0
TPC
5.9
5.9
5.89 5.89 5.89 2,000 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 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
80.0
80.0
80.02 80.02 80.02 0 0 0 0
TRC
30.1
30.1
30.05 30.20 30.05 4,300 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 900 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.7
42.7
42.94 43.24 40.17 1,300 0 0 0
TSC
3.8
3.8
3.85 3.88 3.79 980,500 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TTA
7.9
7.9
7.99 7.99 7.91 702,300 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TTD
82.0
82.0
95.93 95.93 71.87 300 0 0 0
TTE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTF
4.5
4.5
4.57 4.58 4.48 2,544,700 0 0 0
TTG
9.5
9.5
9 9.50 8.70 2,000 0 0 0
TTH
3.7
3.7
3.70 3.80 3.60 309,400 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
7.7
7.7
7.59 7.68 7.49 39,200 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 1 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
31.5
31.5
31.80 31.90 31.10 1,300 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.4
18.4
17.52 18.99 17.32 55,900 0 0 0
TV2
38.5
38.5
39 39.20 38.30 320,100 0 0 0
TV3
11
11
10.70 11 10.80 29,900 0 0 0
TV4
12.9
12.9
12.60 12.90 12.60 21,300 0 0 0
TV6
3.3
3.3
3.40 3.40 3.30 900 0 0 0
TVA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TVB
5.5
5.5
5.53 5.58 5.46 188,700 0 0 0
TVD
13.9
13.9
14.14 14.32 13.86 165,400 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
6.40 6.40 6.30 135,890 0 0 0
TVS
19.4
19.4
19.59 19.64 19.32 49,100 0 0 0
TVT
15.5
15.5
15.63 15.63 15.39 10,500 0 0 0
TW3
12.4
12.4
14.22 14.22 12.41 1,400 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 400 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
9.40 9.40 9.20 11,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
11.9
11.9
12.54 12.54 11.89 11,300 0 0 0
UIC
33.3
33.3
33.30 33.30 32.50 900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.80 7.90 7.50 9,600 0 0 0
UPC
25
25
25 25 25 1 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 100 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
10.5
10.5
10.46 10.65 9.51 1,200 0 0 0
V21
6
6
6.10 6.10 5.90 4,200 0 0 0
VAB
7.1
7.1
7.10 7.20 7 148,514 0 0 0
VAF
12.8
12.8
12.80 12.80 11.92 12,600 0 0 0
VAV
37.1
37.1
37.10 37.10 37.10 0 0 0 0
VBB
11.4
11.4
11.30 11.50 11.30 31,505 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 0 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
8.4
8.4
8.40 8.90 8.40 9,000 0 0 0
VC2
10.6
10.6
10.60 10.70 10.50 155,101 0 0 0
VC3
23.2
23.2
23.13 23.30 22.77 508,900 0 0 0
VC6
11.7
11.7
11.37 11.73 11.73 100 0 0 0
VC7
14.8
14.8
14.80 15.10 14.70 352,800 0 0 0
VC9
5.5
5.5
5.50 5.50 5.50 200 0 0 0
VCA
8.6
8.6
8.67 8.67 8.53 1,600 0 0 0
VCB
87.8
87.8
86.80 87.90 86.80 1,926,400 0 0 0
VCC
12.6
12.6
12.39 12.58 12.58 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.9
194.9
184 194.90 194.90 1,000 0 0 0
VCG
22.0
22.0
22.28 22.41 21.88 5,964,700 0 0 0
VCI
32.6
32.6
32.56 32.94 32.40 4,475,000 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VCP
22.5
22.5
22.50 22.60 22.50 1,500 0 0 0
VCR
24.2
24.2
24.90 24.90 24.20 6,100 0 0 0
VCS
55.6
55.6
56.23 56.23 55.06 129,540 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 0 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
15.7
15.7
15.66 15.66 15.66 0 0 0 0
VDP
32.9
32.9
32.12 32.92 30.92 7,000 0 0 0
VDS
15.8
15.8
15.65 15.87 15.56 515,800 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VE3
11.8
11.8
11.40 11.80 11.80 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.30 4.40 4.40 300 0 0 0
VE9
2.1
2.1
2.10 2.40 2.10 1,300 0 0 0
VEA
35.3
35.3
34.60 35.60 34.60 729,600 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 500 0 0 0
VEF
111.6
111.6
111.40 111.80 110.30 2,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
32.0
32.0
32.76 32.76 31.76 3,700 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 0 0 0 0
VFR
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VGC
53.1
53.1
52.40 53.50 52.60 917,800 0 0 0
VGG
33.2
33.2
33.43 33.43 32.87 2,700 0 0 0
VGI
26.9
26.9
26.90 27.40 26.80 796,498 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
29.2
29.2
27.31 29.17 29.17 100 0 0 0
VGR
34.1
34.1
34.13 34.13 34.13 3,000 0 0 0
VGS
21.4
21.4
21.90 22 21.33 942,500 0 0 0
VGT
11.8
11.8
11.58 11.88 11.48 935,410 0 0 0
VGV
29.9
29.9
28.60 29.90 28.60 1,800 0 0 0
VHC
64.1
64.1
64.89 64.89 63.83 436,800 0 0 0
VHD
13
13
13 13 13 100 0 0 0
VHE
3.1
3.1
3 3.10 2.90 249,400 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.80 2.90 2.70 627,100 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
14.5
14.5
14.20 14.70 14.50 200 0 0 0
VHM
43
43
43.35 43.35 42.65 6,377,100 0 0 0
VIB
16.9
16.9
16.86 16.94 16.78 3,891,800 0 0 0
VIC
43.9
43.9
44.35 44.40 43.90 1,604,800 0 0 0
VID
4.8
4.8
4.79 4.85 4.74 4,800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.4
16.4
16.67 16.67 16.39 700 0 0 0
VIG
7.8
7.8
7.80 7.80 7.70 259,900 0 0 0
VIH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIN
20.0
20.0
16.87 19.96 16.87 300 0 0 0
VIP
10.6
10.6
10.74 10.74 10.55 135,400 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
14.2
14.2
14.18 14.51 14.18 25,700,700 0 0 0
VJC
106.5
106.5
106.60 106.70 105.20 628,700 0 0 0
VLA
18.8
18.8
17.40 18.90 18.70 10,200 0 0 0
VLB
34.4
34.4
34.67 35.05 34.38 51,100 0 0 0
VLC
15.7
15.7
15.40 15.80 15.50 98,000 0 0 0
VLG
3.9
3.9
3.90 3.90 3.80 4,700 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
7.73 7.73 7.64 200 0 0 0
VMD
16.9
16.9
16.90 17.20 16.80 12,200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 100 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.5
11.5
11.53 11.71 11.47 8,400 0 0 0
VNB
9
9
9 9.10 8.90 61,300 0 0 0
VNC
54.9
54.9
50.05 55.06 49.86 1,500 0 0 0
VND
18.8
18.8
18.90 19.03 18.77 19,376,100 0 0 0
VNE
6.7
6.7
6.73 6.76 6.61 532,200 0 0 0
VNF
7.7
7.7
7.71 7.71 7.52 3,100 0 0 0
VNG
9.0
9.0
9.25 9.25 9 7,000 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 3,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.17 13.17 13.17 15,900 0 0 0
VNM
67.2
67.2
67.33 67.63 67.13 2,460,400 0 0 0
VNP
12.5
12.5
12 12.50 11.90 3,500 0 0 0
VNR
22.4
22.4
22.20 22.40 22.20 3,300 0 0 0
VNS
12.2
12.2
12.40 12.40 12.09 9,100 0 0 0
VNT
30.5
30.5
30.50 30.50 30.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
611
611
620 625 610 863 0 0 0
VOC
20.1
20.1
20.21 20.21 20.12 3,100 0 0 0
VOS
11.4
11.4
11.45 11.50 11.30 1,073,500 0 0 0
VPA
3
3
3 3 3 4,601 0 0 0
VPB
18.2
18.2
18.28 18.37 18.14 6,451,500 0 0 0
VPD
22.0
22.0
22.22 22.22 21.99 18,200 0 0 0
VPG
17.6
17.6
17.24 17.90 17.05 2,329,100 0 0 0
VPH
8.6
8.6
8.70 8.79 8.50 277,400 0 0 0
VPI
45.4
45.4
45.08 45.92 44.83 955,600 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.8
9.8
9.83 9.83 9.83 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.9
12.9
12.40 12.96 12.40 900 0 0 0
VRC
8.1
8.1
8.13 8.18 8.05 15,000 0 0 0
VRE
23.4
23.4
23.70 23.80 23.35 4,815,300 0 0 0
VRG
26.1
26.1
26.32 26.32 25.70 13,100 0 0 0
VSA
20.2
20.2
20.15 20.15 20.15 0 0 0 0
VSC
19.8
19.8
20.04 20.04 19.54 4,099,600 0 0 0
VSE
6.4
6.4
6.40 6.40 6.30 6,800 0 0 0
VSF
40
40
40.90 40.90 40 6,800 0 0 0
VSH
46.5
46.5
46 48.90 46.40 4,500 0 0 0
VSI
18.4
18.4
19.70 20.66 18.36 3,700 0 0 0
VSM
16.1
16.1
17.36 17.36 16.15 700 0 0 0
VSN
20.6
20.6
20.58 20.58 20.58 200 0 0 0
VTA
3.9
3.9
3.90 3.90 3.80 1,200 0 0 0
VTB
11.6
11.6
10.80 11.55 10.50 64,600 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 115 0 0 0
VTD
7.4
7.4
7.30 7.40 7.30 114,600 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
9.1
9.1
8.50 9.10 7.90 16,000 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.6
3.6
3.40 3.70 3.40 31,100 0 0 0
VTK
37.6
37.6
38.57 38.57 37.09 27,348 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.0
9.0
8.99 9.03 8.98 121,400 0 0 0
VTP
58.1
58.1
57.80 58.60 57.60 521,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.3
22.3
23.10 23.10 22.30 43,288 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4.10 7,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 154,805 0 0 0
VUA
22.1
22.1
22 22.40 21.80 6,900 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.2
19.2
19 19.20 19 2,500 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.6
14.6
14.56 14.56 14.56 0 0 0 0
WCS
172.1
172.1
172.13 172.13 172.13 0 0 0 0
WSB
46.1
46.1
45.77 46.15 46.15 100 0 0 0
WSS
6.2
6.2
6.30 6.30 6.20 17,000 0 0 0
WTC
13.8
13.8
14 14 13.80 2,100 0 0 0
X20
11.3
11.3
11.30 12.40 11.30 500 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
18.6
18.6
15.50 18.60 15 700 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.0
7.0
7.37 7.37 7.03 15,100 0 0 0
XMD
9.2
9.2
9.20 9.20 9.20 200 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 0 0 0 0
XPH
6
6
6 6 6 0 0 0 0
YBM
8.6
8.6
8.57 8.59 8.59 100 0 0 0
YEG
11.3
11.3
11.30 11.40 11.05 1,162,200 0 0 0
^BB
240.1
240.1
243.72 244.84 239.61 778,304 0 0 0
^BDS
908.2
908.2
915.93 920.22 904.21 5,452,792 0 0 0
^BH
1,088.8
1,088.8
1,086.45 1,098.07 1,082.15 196,221 0 0 0
^BL
2,234.5
2,234.5
2,240.72 2,259.06 2,213.58 5,864,975 0 0 0
^CAOSU
254.4
254.4
254.70 258.38 251.15 1,882,567 0 0 0
^CBTS
1,804.9
1,804.9
1,819.31 1,825.44 1,796.88 667,058 0 0 0
^CK
1,363.7
1,363.7
1,368.14 1,382.12 1,356.93 10,928,540 0 0 0
^CNTT
4,004.9
4,004.9
4,033.99 4,034.29 4,001.69 1,032,244 0 0 0
^CSSK
1,930.7
1,930.7
1,921.99 1,950.73 1,902.60 107,017 0 0 0
^DAUKHI
627.4
627.4
637.10 639.13 626.90 3,593,488 0 0 0
^DNP
791.2
791.2
792.39 801.24 779.54 2,991,149 0 0 0
^DUOCPHAM
3,329.3
3,329.3
3,324.33 3,362 3,297.24 1,212,468 0 0 0
^DVLTAUGT
115.5
115.5
116.13 118.27 114.55 28,892 0 0 0
^DVTVHT
862.1
862.1
855.69 875.20 843.94 257,044 0 0 0
^GELEX
1,096.1
1,096.1
1,084.23 1,108.89 1,080.69 9,013,652 0 0 0
^GIAODUC
951.5
951.5
993.92 999.44 946.16 100,007 0 0 0
^HASTC
232.5
232.5
233.33 233.95 232.02 78,725,769 0 0 0
^HK
664.2
664.2
663.14 672.71 658.73 308,503 0 0 0
^KK
683.8
683.8
697.76 699.10 678.15 7,579,313 0 0 0
^LARGECAP
1,901.9
1,901.9
1,903.13 1,920.38 1,885.96 5,032,894 0 0 0
^LOUIS
356.4
356.4
357.95 359.16 354.91 241,128 0 0 0
^MIDCAP
794.7
794.7
798.38 806.29 788.53 9,941,041 0 0 0
^NANGLUONG
1,031.8
1,031.8
1,022.14 1,039 1,018.49 1,126,746 0 0 0
^NH
1,572.4
1,572.4
1,567.48 1,584.14 1,557.10 7,367,772 0 0 0
^NHUA
1,053.1
1,053.1
1,048.04 1,071.49 1,035.28 560,450 0 0 0
^NLN
91.7
91.7
91.21 93.20 89.95 8,700,382 0 0 0
^PHANBON
2,782.1
2,782.1
2,771.03 2,810.85 2,741.24 2,959,068 0 0 0
^SMALLCAP
839.3
839.3
831.90 849.05 824.95 2,729,595 0 0 0
^SPCS
639.6
639.6
637.10 648.67 633.60 359,757 0 0 0
^SXHGD
617.8
617.8
615.47 625.11 611.76 996,983 0 0 0
^SXNHC
1,557.0
1,557.0
1,557.67 1,575.20 1,530.84 2,771,466 0 0 0
^SXPT
1,338.7
1,338.7
1,334.30 1,348.79 1,324.58 698,243 0 0 0
^SXTBMM
182.8
182.8
182.92 183.14 178.79 97,049 0 0 0
^TBD
1,144.3
1,144.3
1,138.05 1,161.01 1,130.90 10,267,009 0 0 0
^TCK
173.3
173.3
171.10 174.77 169.64 505,865 0 0 0
^THEP
2,606.0
2,606.0
2,623.28 2,632.24 2,586.42 26,347,156 0 0 0
^TI
879.5
879.5
881.51 890.93 873.60 1,235,770 0 0 0
^TPDU
1,915.4
1,915.4
1,921.03 1,936.09 1,908.48 2,082,480 0 0 0
^UPCOM
87.7
87.7
87.79 88.11 87.44 40,606,749 0 0 0
^VLXD
3,227.7
3,227.7
3,249.99 3,261.88 3,203.21 24,439,526 0 0 0
^VN30
1,160.2
1,160.2
1,163.20 1,164.86 1,156.01 220,971,300 0 0 0
^VNINDEX
1,158.6
1,158.6
1,161.71 1,162.83 1,155.46 799,457,699 0 0 0
^VTKB
621.3
621.3
620.88 624.66 614.74 913,773 0 0 0
^XD
976.5
976.5
973.96 989.79 956.64 2,859,029 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |