DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/01/2024

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 10/01/2024

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 0 0 0 0
AAA
9.7
9.7
9.67 9.80 9.66 3,360,200 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.3
9.3
9.30 9.30 9.30 3,300 0 0 0
AAS
8.6
8.6
8.60 8.70 8.40 1,182,452 0 0 0
AAT
5.2
5.2
5.10 5.22 5.09 694,500 0 0 0
AAV
3.9
3.9
3.90 4 3.80 364,315 0 0 0
ABB
8.3
8.3
8.10 8.40 8.10 2,748,710 0 0 0
ABC
13.8
13.8
13.42 13.90 13.70 4,200 0 0 0
ABI
24.4
24.4
24.56 24.56 24.08 18,000 0 0 0
ABR
11.6
11.6
11.90 12.17 11.59 1,100 0 0 0
ABS
6.0
6.0
6.10 6.13 6 834,100 0 0 0
ABT
35.1
35.1
37.75 37.75 35.15 4,300 0 0 0
ABW
10.3
10.3
10.40 10.60 10.10 167,842 0 0 0
ACB
21.2
21.2
21.00 21.42 21.00 17,603,300 0 0 0
ACC
12.3
12.3
12.30 12.30 12.15 12,600 0 0 0
ACE
34.4
34.4
34.24 34.52 32.93 49,900 0 0 0
ACL
11.8
11.8
11.85 11.85 11.70 42,200 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
65.3
65.3
65.60 66 65.20 84,300 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 0 0 0 0
ADG
21.1
21.1
21.85 21.85 20.35 6,800 0 0 0
ADS
12.3
12.3
12.41 12.55 12.27 245,800 0 0 0
AFX
8.6
8.6
8.60 8.70 8.50 99,300 0 0 0
AG1
7.6
7.6
7.41 7.60 7.41 1,100 0 0 0
AGG
20.5
20.5
20.64 20.80 20.28 650,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.0
23.0
23.21 23.21 23.04 1,000 0 0 0
AGR
16.6
16.6
16.85 16.90 16.35 1,668,600 0 0 0
AGX
36.6
36.6
36.84 36.84 36.65 300 0 0 0
AIC
14.7
14.7
14.90 14.90 14.50 8,200 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 107 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 600 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 1,100 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.81 10.11 9.62 85,002 0 0 0
AMV
3.9
3.9
4 4 3.80 566,460 0 0 0
ANT
10.5
10.5
9.90 10.50 9.90 18,268 0 0 0
ANV
31.6
31.6
31.65 32.20 31.35 1,224,100 0 0 0
APF
44.7
44.7
45.68 47.68 44.68 17,700 0 0 0
APG
12.1
12.1
12.20 12.20 11.95 432,200 0 0 0
APH
7.7
7.7
7.68 7.77 7.67 417,600 0 0 0
API
5.7
5.7
5.70 5.80 5.60 110,257 0 0 0
APL
17.5
17.5
20.49 20.49 17.47 300 0 0 0
APP
4.6
4.6
4.50 4.60 4.50 1,005 0 0 0
APS
6.5
6.5
6.60 6.70 6.50 565,314 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 0 0 0 0
ASG
19.5
19.5
19.18 19.55 19.18 900 0 0 0
ASM
9.7
9.7
9.82 9.91 9.64 2,745,800 0 0 0
ASP
5.1
5.1
5.05 5.14 5.03 46,700 0 0 0
AST
53.9
53.9
52.75 53.92 52.55 39,200 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 0 0 0 0
AVC
60.2
60.2
62.80 62.99 60.03 27,943 0 0 0
BAB
12.4
12.4
12.56 12.74 12.28 29,900 0 0 0
BAF
18.0
18.0
18.04 18.14 17.68 1,907,300 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.8
41.8
40.79 41.77 41.18 4,200 0 0 0
BBC
49.1
49.1
49.11 49.11 49.11 0 0 0 0
BBS
11.0
11.0
10.10 11.02 11.02 100 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BCA
6.3
6.3
6.20 6.50 6.10 102,960 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.80 10 9.50 496,969 0 0 0
BCE
5.8
5.8
5.87 5.91 5.78 28,000 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.7
7.7
7.66 7.75 7.60 3,456,800 0 0 0
BCM
59.2
59.2
59.60 59.60 58.90 481,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
11.1
11.1
10.90 11.10 11 8,700 0 0 0
BCR
8.0
8.0
7.86 8.06 7.77 1,863,493 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
26.92 26.92 26.17 1,400 0 0 0
BDT
13.4
13.4
13.35 13.35 13.07 27,500 0 0 0
BDW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
BED
19.3
19.3
17.64 19.32 19.32 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.0
25.0
25.43 25.57 24.90 177,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.6
13.6
13.56 13.56 13.56 4,000 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
19.6
19.6
19.60 19.60 19.60 500 0 0 0
BHN
37.5
37.5
38.00 38.00 37.52 200 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
24.8
24.8
24.66 24.80 24.56 49,300 0 0 0
BID
47.4
47.4
46.05 47.80 46 2,141,800 0 0 0
BIG
8.6
8.6
8.70 8.80 8.40 231,900 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.3
4.3
4.27 4.28 4.14 33,000 0 0 0
BLI
11.6
11.6
11.30 11.60 11.30 5,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.2
30.2
30.09 30.18 30.09 215 0 0 0
BMC
16.3
16.3
16.68 16.68 16.25 99,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.2
8.2
8.10 8.20 7.90 12,800 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.9
21.9
21.24 22.02 21.19 365,000 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
98.9
98.9
99.53 99.62 98.29 81,700 0 0 0
BMS
10.3
10.3
10.45 10.45 10.09 264,800 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BNA
10.9
10.9
10.70 10.90 10.70 68,655 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.40 3 2,110,300 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 0 0 0 0
BRC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
BRR
19.3
19.3
17.34 19.55 17.34 8,701 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 18.50 4,000 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
12
12.30 12.30 11.60 1,800 0 0 0
BSH
20.5
20.5
20.48 20.48 20.48 100 0 0 0
BSI
41.9
41.9
42.55 42.59 41.32 819,800 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
BSR
18.4
18.4
18.50 18.60 18.20 4,959,307 0 0 0
BST
16.6
16.6
16.73 16.73 16.08 4,100 0 0 0
BT1
13.2
13.2
12.99 13.18 12.99 200 0 0 0
BTB
5.7
5.7
5 5.70 5.70 100 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 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.7
3.7
3.60 3.70 3.50 54,400 0 0 0
BTP
14.0
14.0
13.89 13.97 13.89 94,900 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 18,100 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
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10.2
10.2
10.09 10.18 9.91 1,131,112 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 15,300 0 0 0
BVH
40.5
40.5
40 40.95 40.15 886,900 0 0 0
BVL
10.2
10.2
9.95 10.21 9.95 400 0 0 0
BVN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BVS
25.5
25.5
25.90 25.90 25.40 143,700 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.3
37.3
36.54 37.46 36.54 342,700 0 0 0
BWS
26.8
26.8
26.25 26.78 26.25 1,101 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
14
14
12.40 14 12.30 300 0 0 0
C32
17.1
17.1
16.85 17.05 16.85 13,100 0 0 0
C47
7.0
7.0
7.10 7.10 6.95 165,200 0 0 0
C4G
11.8
11.8
12 12 11.70 1,137,334 0 0 0
C69
7.1
7.1
7.10 7.10 6.90 111,061 0 0 0
C92
3.1
3.1
3 3.10 3 1,400 0 0 0
CAB
12.2
12.2
12.15 12.15 12.15 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
6.97 7.07 6.97 8,200 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
50.1
50.1
49.94 50.13 49.94 16,000 0 0 0
CAR
21.1
21.1
21.30 21.40 21.10 3,400 0 0 0
CAT
14.7
14.7
14.73 14.83 14.64 11,400 0 0 0
CAV
66.3
66.3
66.76 66.76 64.49 5,800 0 0 0
CBI
6.9
6.9
6.90 6.90 6.90 400 0 0 0
CBS
28.4
28.4
28.50 28.60 28.30 21,100 0 0 0
CC1
15.8
15.8
15.80 16 15.50 20,500 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.5
12.5
13.75 13.75 12.52 13,900 0 0 0
CCI
22.4
22.4
22.27 22.79 22.36 1,100 0 0 0
CCL
7.1
7.1
7.23 7.24 7.14 129,300 0 0 0
CCM
31.3
31.3
31.35 31.35 31.35 0 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
11.0
11.0
11.30 11.30 10.53 300 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
20.40 20.55 20.20 710,800 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
25.5
25.5
25.86 25.86 25.48 3,400 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
5.7
5.7
5.90 6 5.70 424,600 0 0 0
CEO
21.3
21.3
21.62 22 21.24 12,910,772 0 0 0
CET
5.9
5.9
6.10 6.10 5.90 1,700 0 0 0
CFV
22.1
22.1
22.10 22.10 22.10 0 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
24.7
24.7
24.55 24.74 24.50 25,400 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 0 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 18,038 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.1
6.1
6.21 6.23 5.78 341,900 0 0 0
CII
17.4
17.4
17.73 17.73 17.11 18,236,000 0 0 0
CIP
3
3
2.90 3 3 100 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
CKD
24.3
24.3
24.50 24.50 24.30 800 0 0 0
CKG
21
21
21.10 21.30 20.80 27,700 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 35.42 34.74 6,600 0 0 0
CLH
24.2
24.2
24.15 24.15 24.15 0 0 0 0
CLL
36.1
36.1
36.18 36.18 35.01 2,000 0 0 0
CLM
58.7
58.7
58.68 58.68 58.68 0 0 0 0
CLW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
CLX
13.6
13.6
13.47 13.56 13.47 42,410 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
CMD
18.5
18.5
19.59 19.85 18.55 18,600 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 1,500 0 0 0
CMG
41.4
41.4
40.85 41.40 40.85 84,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.60 6.60 6 5,900 0 0 0
CMN
72.4
72.4
72.38 72.38 72.38 110 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.8
18.8
19.10 19.10 18.50 367,900 0 0 0
CMT
21.7
21.7
21.09 21.84 20.63 8,400 0 0 0
CMV
9.3
9.3
9.29 9.29 9.29 0 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.7
8.7
8.75 8.80 8.68 458,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.50 28.60 28.50 29,800 0 0 0
CNG
28.2
28.2
27.75 28.50 27.90 117,200 0 0 0
CNT
17.4
17.4
18.18 18.18 17.39 18,004 0 0 0
COM
41.0
41.0
44.06 44.06 41.00 3,400 0 0 0
CPA
5.2
5.2
5.20 5.20 5.20 601 0 0 0
CPC
15.5
15.5
16.43 16.43 15.52 100 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 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6
6
6.05 6.10 5.95 26,200 0 0 0
CRE
8.5
8.5
8.79 8.79 8.43 689,500 0 0 0
CSC
23.8
23.8
24.17 24.17 23.67 50,603 0 0 0
CSI
30.2
30.2
30.50 30.60 29 25,000 0 0 0
CSM
11.8
11.8
11.67 11.81 11.57 2,200 0 0 0
CST
16.5
16.5
16.46 16.55 16.36 33,825 0 0 0
CSV
17.1
17.1
16.96 17.41 16.96 682,900 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
17.9
17.9
19.10 19.10 17.91 700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.7
67.7
69.60 70 66.90 2,920,300 0 0 0
CTF
32.1
32.1
32.05 32.20 31.80 927,100 0 0 0
CTG
31
31
30 31.15 29.85 13,924,900 0 0 0
CTI
15.4
15.4
15.55 15.70 15.30 718,100 0 0 0
CTP
4.3
4.3
4.30 4.40 4.20 112,900 0 0 0
CTR
89.5
89.5
89.85 89.95 88.87 289,900 0 0 0
CTS
28.7
28.7
29.35 29.45 28.30 1,698,600 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
3.2
3.2
3.30 3.30 3.20 15,461 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CX8
8.2
8.2
7.60 8.30 7.70 2,100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
13 13 13 0 0 0 0
D17
20.9
20.9
20.87 20.87 20.87 0 0 0 0
D2D
25.7
25.7
25.60 25.95 25.60 12,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.4
19.4
19.76 19.76 19.37 300 0 0 0
DAE
12.9
12.9
12.80 12.89 12.89 100 0 0 0
DAG
3.2
3.2
3.24 3.28 3.22 173,100 0 0 0
DAH
4.4
4.4
4.41 4.47 4.38 175,600 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAT
8.3
8.3
8.36 8.36 8.19 4,200 0 0 0
DBC
22.7
22.7
22.20 22.80 21.68 9,851,100 0 0 0
DBD
43.0
43.0
43.12 43.12 42.16 149,600 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.8
10.8
10.70 10.92 10.70 4,700 0 0 0
DC1
6.8
6.8
6.70 6.80 6.20 200 0 0 0
DC2
4.6
4.6
4.70 4.70 4.50 3,700 0 0 0
DC4
10.5
10.5
9.82 10.50 9.68 910,300 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
13.4
13.4
13.37 13.37 13.37 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
25.1
25.1
25 25.50 24.40 53,200 0 0 0
DCM
30.7
30.7
30.94 31.27 30.61 2,859,300 0 0 0
DCR
6
6
6 6 6 100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6
6
6 6.10 5.80 650,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.20 8.20 8.10 4,052 0 0 0
DDV
9.3
9.3
9.42 9.51 9.32 246,600 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 301 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
DGC
92.5
92.5
93.90 94.30 91.50 3,880,500 0 0 0
DGT
5.5
5.5
5.40 5.50 5.30 255,500 0 0 0
DGW
41.6
41.6
42.57 42.57 41.20 2,623,100 0 0 0
DHA
48.3
48.3
48.69 49.07 48.30 88,500 0 0 0
DHC
39.8
39.8
40.46 40.55 39.82 265,700 0 0 0
DHD
18.0
18.0
18.02 18.02 18.02 1,800 0 0 0
DHG
100.5
100.5
102.13 102.13 100.44 27,000 0 0 0
DHM
8.2
8.2
8.20 8.27 8 2,800 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.3
11.3
11.29 11.29 11.29 0 0 0 0
DHT
23.7
23.7
24.00 24.98 23.51 103,000 0 0 0
DID
4.2
4.2
4.40 4.40 4.10 15,900 0 0 0
DIG
26.8
26.8
27.40 27.50 26.65 23,271,800 0 0 0
DIH
22.5
22.5
22.43 22.52 22.26 7,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.10 243,580 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 10 0 0 0
DLG
2.5
2.5
2.55 2.55 2.48 1,772,400 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
55.9
55.9
57.57 57.57 54.96 1,000 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 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.9
34.9
34.90 34.90 34.90 0 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
22
22
22.20 22.20 22 100 0 0 0
DNT
29.0
29.0
28.97 28.97 28.97 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 100 0 0 0
DOC
7.0
7.0
7.57 7.57 6.99 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
32.6
32.6
33.09 33.09 32.61 4,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
66.5
66.5
66.53 68.06 66.53 2,800 0 0 0
DPG
39.1
39.1
39.51 39.76 38.63 931,300 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.8
31.8
32.13 32.46 31.70 2,351,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.2
31.2
31.15 31.45 31.05 204,800 0 0 0
DQC
15.1
15.1
15.30 15.30 15.10 53,700 0 0 0
DRC
26.8
26.8
26.56 27.98 26.46 1,176,200 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.0
5.0
5.10 5.10 4.97 2,088,300 0 0 0
DRI
7.1
7.1
7.11 7.21 7.01 309,800 0 0 0
DRL
62.3
62.3
61.33 62.28 62.28 1,500 0 0 0
DS3
4.9
4.9
4.50 5 4.50 6,400 0 0 0
DSC
19.2
19.2
19.20 19.40 18.80 131,100 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 0 0 0 0
DSN
53.5
53.5
53.38 53.96 53.38 13,000 0 0 0
DSP
10.9
10.9
10.80 11 10.20 6,100 0 0 0
DST
3.8
3.8
3.80 3.80 3.80 43,010 0 0 0
DTA
5.5
5.5
5.47 5.55 5.20 4,900 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 900 0 0 0
DTD
21.8
21.8
22.09 22.35 21.83 704,900 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
3.3
3 3.30 3 364,200 0 0 0
DTK
11.6
11.6
11.82 11.82 11.62 300 0 0 0
DTL
15.3
15.3
15.35 15.45 15.25 3,300 0 0 0
DTP
119.5
119.5
119.46 119.46 119.46 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.20 3 350,092 0 0 0
DVM
9.7
9.7
9.50 9.67 9.33 545,201 0 0 0
DVN
17.7
17.7
17.82 17.82 17.72 19,100 0 0 0
DVP
64.1
64.1
63.29 64.99 63.57 23,300 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.8
10.8
9 10.80 9 200 0 0 0
DWS
13
13
12.70 13 12.70 7,101 0 0 0
DXG
19.5
19.5
19.70 19.70 19.05 14,997,400 0 0 0
DXL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DXP
12.0
12.0
11.86 12.35 11.86 531,400 0 0 0
DXS
7.4
7.4
7.72 7.72 7.41 2,210,100 0 0 0
DXV
3.7
3.7
3.75 3.82 3.71 9,600 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
EBS
11.0
11.0
11.22 11.22 10.10 6,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.1
19.1
18.65 19.20 18.60 16,782,100 0 0 0
EID
19.7
19.7
19.72 19.72 19.72 100 0 0 0
EIN
3.7
3.7
3.70 3.70 3.60 25,900 0 0 0
ELC
20.5
20.5
20.80 20.80 20.45 308,800 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
20.4
20.4
20.42 20.42 20.42 0 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 12.25 200 0 0 0
EVE
14.8
14.8
14.86 14.86 14.61 47,700 0 0 0
EVF
17.3
17.3
18 18.20 16.90 8,371,000 0 0 0
EVG
5.6
5.6
5.58 5.64 5.46 3,257,600 0 0 0
EVS
8.5
8.5
8.60 8.70 8.40 218,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
4.73 4.77 4.70 68,400 0 0 0
FCN
14.6
14.6
14.65 14.84 14.45 2,631,000 0 0 0
FDC
20.7
20.7
20.70 20.70 20.70 0 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 2.20 54,300 0 0 0
FIR
14.3
14.3
15.30 15.60 14.30 1,317,500 0 0 0
FIT
4.6
4.6
4.56 4.65 4.55 1,079,700 0 0 0
FMC
43.9
43.9
44.46 44.55 43.88 33,300 0 0 0
FOC
66.5
66.5
67.82 67.82 66.36 3,800 0 0 0
FOX
52.0
52.0
51.85 52.72 51.85 17,439 0 0 0
FPT
81.8
81.8
83.43 83.69 81.61 3,302,500 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
FRT
98.9
98.9
100.50 101.80 97.40 1,153,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 200 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
31.1
31.1
31.59 31.73 30.88 1,010,100 0 0 0
G36
7.8
7.8
7.80 8 7.60 769,241 0 0 0
GAS
68.7
68.7
69.07 69.53 68.71 1,027,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
GDA
25.5
25.5
25.80 26 25.40 166,900 0 0 0
GDT
23.7
23.7
23.70 24.08 22.84 39,200 0 0 0
GDW
25.4
25.4
26.35 26.35 25.39 100 0 0 0
GEE
27.6
27.6
28.25 28.25 27.57 22,200 0 0 0
GEG
12.5
12.5
12.43 12.52 12.38 530,000 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22.2
22.2
22.45 22.55 21.90 15,559,600 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 26.60 26.50 12,200 0 0 0
GIC
13.4
13.4
13.07 14.00 13.07 100 0 0 0
GIL
26
26
26.25 26.40 25.55 579,000 0 0 0
GKM
34
34
34.10 34.50 32.60 929,900 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
8
7.98 8 7.97 4,400 0 0 0
GMD
69.7
69.7
69.82 71.77 69.24 1,487,600 0 0 0
GMH
8.8
8.8
8.88 8.88 8.84 700 0 0 0
GMX
18.0
18.0
17.96 18.05 17.96 3,300 0 0 0
GND
24.2
24.2
24.22 24.22 24.22 0 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 11.05 10.77 187,200 0 0 0
GTA
13.7
13.7
13.40 13.69 13.59 300 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
21.6
21.6
21.40 21.60 21.10 1,652,900 0 0 0
H11
5.7
5.7
5.70 5.70 5.70 500 0 0 0
HAC
9.3
9.3
8.50 9.40 8.50 700 0 0 0
HAD
15.5
15.5
16.26 16.26 15.33 2,200 0 0 0
HAF
28.5
28.5
28.50 28.50 28.50 2,001 0 0 0
HAG
13.3
13.3
13.35 13.45 13.10 6,544,300 0 0 0
HAH
34.2
34.2
33.65 35.35 33.78 4,638,700 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10
10
10 10.20 10 8,300 0 0 0
HAP
4.8
4.8
4.76 4.81 4.71 211,600 0 0 0
HAR
4.3
4.3
4.39 4.45 4.30 671,800 0 0 0
HAS
7.2
7.2
7.65 7.65 7.19 600 0 0 0
HAT
43
43
43.10 43.10 43 11,400 0 0 0
HAV
3.2
3.2
3 3.20 2.90 800 0 0 0
HAX
12.0
12.0
12.21 12.21 12.04 345,400 0 0 0
HBC
7.8
7.8
7.95 7.98 7.80 547,500 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.7
6.7
6.83 6.83 6.67 13,000 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
10.8
10.8
10.60 10.80 10.50 2,500 0 0 0
HCD
7.6
7.6
7.65 7.65 7.50 347,900 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.7
23.7
23.89 23.99 23.60 4,238,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29
29
29 29 28 700 0 0 0
HD6
21.5
21.5
22.90 23 21.50 152,128 0 0 0
HD8
7.7
7.7
7.67 7.76 7.67 6,900 0 0 0
HDA
4.9
4.9
4.90 5 4.90 18,400 0 0 0
HDB
19.9
19.9
19.74 19.88 19.59 6,372,700 0 0 0
HDC
26.0
26.0
26.51 26.68 25.90 2,750,400 0 0 0
HDG
23.3
23.3
23.90 23.99 23.05 3,851,400 0 0 0
HDM
25.5
25.5
25.48 25.67 25.48 3,200 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 6 0 0 0
HEC
48.6
48.6
48.60 48.60 48.60 2,200 0 0 0
HEJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.1
10.1
10.07 10.07 10.07 0 0 0 0
HFC
8.7
8.7
8.70 8.70 8.70 100 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
0.7
0.7
0.70 0.70 0.70 100 0 0 0
HHP
9.7
9.7
9.81 9.81 9.44 317,000 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.7
3.7
3.67 3.70 3.63 3,372,800 0 0 0
HHV
14.9
14.9
15.14 15.24 14.86 8,730,900 0 0 0
HID
3.1
3.1
3.08 3.12 3.03 72,700 0 0 0
HIG
9
9
9 9 9 200 0 0 0
HII
5.3
5.3
5.34 5.38 5.29 48,200 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
34.85 34.85 34.85 0 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
12.6
12.6
12.71 13.08 12.61 14,700 0 0 0
HLD
25.6
25.6
25.70 25.90 25.60 58,100 0 0 0
HLR
18
18
18 18 18 100 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
11.35 11.35 10.98 2,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.1
14.1
14 14.10 14.10 700 0 0 0
HMR
8.7
8.7
8.95 9.22 8.50 3,800 0 0 0
HMS
36.6
36.6
37 37.30 36.50 10,900 0 0 0
HNB
14.3
14.3
13.88 14.35 13.88 1,000 0 0 0
HND
13.7
13.7
13.65 13.75 13.65 19,600 0 0 0
HNG
4.9
4.9
5.08 5.10 4.80 13,780,700 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 6,000 0 0 0
HNM
10
10
10 10.10 9.90 41,500 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 21,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.6
22.6
22.63 22.92 22.63 9,200 0 0 0
HPG
24.9
24.9
25.18 25.23 24.77 32,642,500 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 100 0 0 0
HPP
60.3
60.3
57.55 60.27 57.55 500 0 0 0
HPT
13.5
13.5
12.50 13.50 12.50 500 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
4.2
4.2
4.32 4.35 4.17 9,634,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.1
49.1
50 50 49.10 200 0 0 0
HRT
7.1
7.1
7.10 7.20 7 12,600 0 0 0
HSG
21.1
21.1
21.34 21.39 20.75 19,600,500 0 0 0
HSL
7.4
7.4
7.50 7.50 7.23 492,800 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 5,200 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
9.2
9.2
9.90 10.70 9.20 1,001,109 0 0 0
HT1
12.8
12.8
12.75 12.85 12.55 426,200 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.1
4.1
4 4.10 3.90 2,400 0 0 0
HTG
30.1
30.1
30.28 30.38 30.09 14,800 0 0 0
HTI
15.0
15.0
14.98 15.07 14.94 20,000 0 0 0
HTL
9.5
9.5
9.46 9.86 9.46 7,900 0 0 0
HTM
12.4
12.4
12.10 12.40 12.10 1,700 0 0 0
HTN
15.8
15.8
16.10 16.15 15.75 931,200 0 0 0
HTP
14.2
14.2
13.90 14.90 13.90 777,324 0 0 0
HTV
9.3
9.3
9.35 9.35 9.26 3,000 0 0 0
HU1
6.9
6.9
6.87 6.87 6.87 200 0 0 0
HU4
12.1
12.1
12.40 12.40 12 8,400 0 0 0
HU6
5.7
5.7
5.70 5.70 5.60 300 0 0 0
HUB
15.5
15.5
15.54 15.63 15.45 61,900 0 0 0
HUG
36.7
36.7
36.72 36.72 36.72 0 0 0 0
HUT
20.8
20.8
20.80 21.60 20.60 12,406,849 0 0 0
HVA
4.3
4.3
3.90 4.30 4.30 100 0 0 0
HVH
5.4
5.4
5.38 5.40 5.36 107,400 0 0 0
HVN
12.5
12.5
12.55 12.65 12.40 468,400 0 0 0
HVT
56.2
56.2
54.15 56.20 53.66 43,600 0 0 0
HVX
3.0
3.0
3.04 3.05 3 1,400 0 0 0
HWS
13.8
13.8
13.76 14.33 13.76 30,400 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
2.30 2.40 2.30 106,900 0 0 0
ICG
7.3
7.3
7.30 7.40 7.10 12,800 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
42.6
42.6
42.50 42.70 42.60 1,400 0 0 0
ICT
10.9
10.9
11.00 11.00 10.86 10,400 0 0 0
IDC
49.9
49.9
49.97 50.34 49.50 2,393,389 0 0 0
IDI
9.7
9.7
9.75 9.92 9.67 1,877,400 0 0 0
IDJ
6
6
6.10 6.20 6 1,826,203 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 100 0 0 0
IDV
31.6
31.6
31.87 31.87 31.62 5,400 0 0 0
IFS
25.7
25.7
25.83 25.92 25.74 5,402 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.5
12.5
12.79 12.79 12.52 1,543,500 0 0 0
ILA
3.8
3.8
3.70 3.90 3.70 107,900 0 0 0
ILB
27.8
27.8
27.80 28.03 27.04 4,400 0 0 0
ILC
6.8
6.8
6.50 6.80 6.80 200 0 0 0
ILS
11.9
11.9
15.40 15.40 11.90 2,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.7
27.7
27.52 27.84 27.03 33,600 0 0 0
IN4
92.2
92.2
92.15 92.15 92.15 100 0 0 0
INC
20
20
20 20 20 100 0 0 0
INN
45.9
45.9
45.48 46.05 45.48 1,100 0 0 0
IPA
15.6
15.6
15.70 15.90 15.50 253,851 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 1,909 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.5
6.5
6.59 6.66 6.48 5,723,100 0 0 0
ITC
11.2
11.2
11.50 11.50 11.05 556,500 0 0 0
ITD
10.0
10.0
10.10 10.10 9.85 13,300 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.50 41,500 0 0 0
ITS
3.7
3.7
3.60 3.80 3.70 900 0 0 0
IVS
10.2
10.2
10.40 10.60 10.20 36,900 0 0 0
JVC
3.4
3.4
3.40 3.41 3.36 328,900 0 0 0
KBC
31.7
31.7
32.25 32.25 31.45 10,596,100 0 0 0
KCB
7.3
7.3
7.29 7.29 7.29 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 57.18 56.91 743,000 0 0 0
KDH
30.1
30.1
30.75 30.80 30 2,133,500 0 0 0
KDM
20.6
20.6
20.56 20.56 20.09 76,100 0 0 0
KGM
7.0
7.0
7.13 7.13 6.94 8,000 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.35 6.38 6.25 4,471,200 0 0 0
KHP
8.6
8.6
8.59 8.64 8.59 6,700 0 0 0
KHS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KHW
19.2
19.2
24.52 24.52 19.18 600 0 0 0
KIP
7.7
7.7
9 9 7.70 100 0 0 0
KKC
7.2
7.2
7.90 7.90 7.20 1,800 0 0 0
KLB
11.9
11.9
12 12.10 11.80 17,200 0 0 0
KMR
3.5
3.5
3.55 3.56 3.51 21,400 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.4
39.4
39.65 39.70 39.40 373,900 0 0 0
KPF
5.3
5.3
5.32 5.34 5.24 472,500 0 0 0
KSB
24.3
24.3
24.50 24.75 24.29 2,166,600 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 1,700 0 0 0
KSF
40.6
40.6
40.80 40.90 40.50 28,700 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 25,200 0 0 0
KST
12.9
12.9
12.85 12.85 12.85 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
43.8
43.8
43.70 45.50 42.30 4,500 0 0 0
KTT
3.4
3.4
3.10 3.40 3.30 16,600 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
L14
43.1
43.1
44.25 44.35 42.87 421,200 0 0 0
L18
39.0
39.0
39.83 39.83 38.08 112,003 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.10 11,300 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.35 12.35 11.99 5,700 0 0 0
LAI
22.8
22.8
22.75 22.75 22.75 1,000 0 0 0
LAS
14.3
14.3
14.31 14.79 14.12 1,503,800 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
23.29 23.29 23.27 1,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.59 11.69 11.45 3,994,400 0 0 0
LCM
2.6
2.6
2.50 2.60 2.50 42,300 0 0 0
LDG
3.0
3.0
2.99 3 2.95 3,142,100 0 0 0
LDP
14.5
14.5
14 14.50 13.50 121,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.16 6.16 6.16 1,800 0 0 0
LG9
6.3
6.3
5.50 6.30 6.30 100 0 0 0
LGC
61.3
61.3
61.27 61.27 61.27 0 0 0 0
LGL
4.1
4.1
4.15 4.15 4.09 78,500 0 0 0
LHC
50.3
50.3
50.34 50.34 50.34 0 0 0 0
LHG
28.9
28.9
29.38 29.61 28.85 147,700 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 246,871 0 0 0
LIX
25.3
25.3
25.28 25.32 25.28 4,700 0 0 0
LKW
30.2
30.2
28.34 30.23 30.23 100 0 0 0
LLM
10
10
10 10 10 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.9
12.9
12.92 12.92 12.92 0 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.90 3 2.80 282,000 0 0 0
LMI
9
9
9 9 9 5,900 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
16.45 16.70 16.40 4,064,700 0 0 0
LPT
6.1
6.1
6.10 6.10 6 8,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.3
9.3
9.50 9.50 9 50,077 0 0 0
LSS
10.4
10.4
10.56 10.70 10.42 693,100 0 0 0
LTG
25.3
25.3
25.30 25.60 25.10 112,382 0 0 0
M10
19.4
19.4
19.43 19.43 19.43 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
14.10 14.20 13.90 66,747 0 0 0
MAS
35.6
35.6
35.60 35.60 35.60 0 0 0 0
MBB
20.4
20.4
20.40 20.69 20.20 24,684,700 0 0 0
MBG
4.7
4.7
4.80 4.80 4.60 1,122,510 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.10 19.27 18.77 4,682,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.86 8.04 7.95 3,500 0 0 0
MCH
88.6
88.6
89.04 89.04 88.55 13,200 0 0 0
MCM
36.3
36.3
36.27 36.27 36.08 25,663 0 0 0
MCO
11.5
11.5
11.10 11.70 10.40 168,100 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
10.8
10.8
10.71 10.99 10.71 26,600 0 0 0
MDF
8.3
8.3
8.40 8.40 8.30 350 0 0 0
MDG
14.9
14.9
14.90 14.90 14.90 0 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
25
25.10 25.20 25 6,200 0 0 0
MGC
4.4
4.4
4.44 4.54 4.44 12,300 0 0 0
MGG
29
29
30.10 35.50 28.90 4,100 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MH3
32.9
32.9
32.93 33.03 32.93 2,000 0 0 0
MHC
9.1
9.1
9.11 9.16 9.07 381,600 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
17.08 17.13 16.94 133,700 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 1,500 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
10.8
10.8
10.80 10.80 10.80 3,700 0 0 0
MML
29.9
29.9
30 30 29.10 1,000 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
17
17.20 17.30 16.90 90,100 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
14.9
14.9
14.88 14.88 14.88 300 0 0 0
MRF
23.5
23.5
23.55 23.55 23.55 0 0 0 0
MSB
10.7
10.7
10.62 10.73 10.54 12,406,100 0 0 0
MSH
37.3
37.3
37.40 37.45 37.05 92,600 0 0 0
MSN
66.2
66.2
66.10 67.50 66.10 1,883,100 0 0 0
MSR
14.3
14.3
14.40 14.50 14.20 112,200 0 0 0
MST
6
6
6.20 6.20 6 1,095,600 0 0 0
MTA
3.6
3.6
3.70 3.70 3.60 1,000 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
10.1
10.1
10 11.30 8.60 14,400 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
13.2
13.2
13.30 13.60 13 58,600 0 0 0
MVN
20
20
21.90 21.90 18.80 4,700 0 0 0
MWG
41.9
41.9
42.36 42.56 41.57 6,770,700 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.1
14.1
14.09 14.23 13.91 150,200 0 0 0
NAG
8.6
8.6
8.70 8.70 8.60 58,012 0 0 0
NAP
9.0
9.0
9.27 9.27 8.98 600 0 0 0
NAU
5.6
5.6
5.60 5.60 5.60 100 0 0 0
NAV
14.2
14.2
14.66 14.66 14.19 8,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.0
22.0
22.50 22.90 21.30 211,200 0 0 0
NBC
11.7
11.7
11.84 11.93 11.65 96,310 0 0 0
NBE
12.1
12.1
11.86 12.13 11.86 2,800 0 0 0
NBP
13
13
13 13 12.50 22,400 0 0 0
NBT
13.1
13.1
13.17 13.17 12.98 2,300 0 0 0
NBW
22.4
22.4
22.36 22.36 22.36 0 0 0 0
NCG
14.9
14.9
15 15.10 14.80 16,300 0 0 0
NCS
20.9
20.9
21.70 21.70 20.90 3,100 0 0 0
NCT
84.2
84.2
84.01 84.29 83.72 4,900 0 0 0
ND2
30.1
30.1
30.11 30.11 30.11 0 0 0 0
NDC
162.2
162.2
162.25 162.25 162.25 200 0 0 0
NDN
9.9
9.9
9.90 10.10 9.90 289,900 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.8
6.8
6.70 6.80 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 3,200 0 0 0
NED
5.1
5.1
5.10 5.20 5 376,000 0 0 0
NEM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NET
64.5
64.5
63.53 64.47 59.73 11,500 0 0 0
NFC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NHA
17.1
17.1
17.55 17.55 17 227,000 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.6
18.6
17.96 18.78 17.96 1,205,300 0 0 0
NHT
11.9
11.9
11.80 11.90 11.70 2,200 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 700 0 0 0
NKG
23.1
23.1
23.60 23.60 22.95 11,128,300 0 0 0
NLG
36.7
36.7
37.18 37.57 36.58 2,354,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.1
19.1
18.88 19.17 19.03 11,700 0 0 0
NNT
33.2
33.2
33.24 33.24 33.24 0 0 0 0
NO1
11.2
11.2
11 11.50 11 53,100 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 4.90 4.70 619,045 0 0 0
NS2
7.5
7.5
7.74 7.74 6.95 300 0 0 0
NSC
67.0
67.0
67.06 67.06 66.28 1,800 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 29,600 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
7.0
7.0
6.87 6.96 6.96 100 0 0 0
NT2
24.4
24.4
24.03 24.81 24.23 1,927,800 0 0 0
NTC
195.8
195.8
195.80 198 167 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
14.2
14.2
14.11 14.33 14.09 768,300 0 0 0
NTP
36.8
36.8
36.91 37.35 36.28 92,600 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 400 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 0 0 0 0
NVB
11.6
11.6
11 11.80 10.90 1,137,794 0 0 0
NVL
16.9
16.9
17.05 17.20 16.80 13,257,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.55 7.66 7.65 5,400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.40 11.20 12,500 0 0 0
OCB
12.2
12.2
12.08 12.17 11.67 6,952,200 0 0 0
OCH
7.1
7.1
7 7.10 7 34,705 0 0 0
ODE
43.9
43.9
43.80 44.10 43.80 27,900 0 0 0
OGC
8
8
8.09 8.09 7.90 776,300 0 0 0
OIL
10.0
10.0
9.96 9.96 9.87 786,400 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.8
21.8
21.92 21.92 21.55 200 0 0 0
ORS
13.5
13.5
13.64 13.68 13.30 3,151,500 0 0 0
PAC
25.4
25.4
25.52 25.52 25.42 6,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.5
20.5
20.42 20.61 20.22 1,568,900 0 0 0
PAP
15.7
15.7
15.70 15.70 15.70 300 0 0 0
PAS
4.1
4.1
4.20 4.20 4.10 243,500 0 0 0
PAT
90.3
90.3
90.96 91.06 90.27 10,944 0 0 0
PBC
8.1
8.1
8.80 8.80 8 457,679 0 0 0
PBP
11.6
11.6
11.60 11.60 11.30 18,400 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.6
27.6
27.90 28 27.50 1,151,400 0 0 0
PCE
18.5
18.5
18.61 18.61 17.68 300 0 0 0
PCF
5
5
5.20 5.20 5 400 0 0 0
PCG
7
7
7 7 7 111 0 0 0
PCH
8.9
8.9
8.91 8.91 8.73 27,030 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 0 0 0 0
PDB
8.5
8.5
8.57 8.57 8.38 17,100 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 600 0 0 0
PDN
97.1
97.1
98.08 98.08 97.10 100 0 0 0
PDR
25.3
25.3
25.84 25.84 24.94 14,453,300 0 0 0
PDV
8.8
8.8
8.74 8.90 8.66 6,300 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
26.6
26.6
26.70 26.95 26.10 823,300 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 44,600 0 0 0
PGB
19.1
19.1
18.79 19.14 18.79 9,900 0 0 0
PGC
13.5
13.5
13.47 13.52 13.38 14,600 0 0 0
PGD
36.3
36.3
36.32 36.32 35.85 1,700 0 0 0
PGI
21.5
21.5
21.51 21.51 21.51 0 0 0 0
PGN
8.1
8.1
8.21 8.30 8.13 300 0 0 0
PGS
25.6
25.6
25.60 25.60 25.60 400 0 0 0
PGT
3.5
3.5
3.80 3.90 3.50 36,500 0 0 0
PGV
23.4
23.4
23.30 23.90 23.35 6,300 0 0 0
PHC
6.4
6.4
6.44 6.49 6.41 199,700 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
21.5
21.5
21.64 21.64 20.95 5,200 0 0 0
PHR
49.3
49.3
49.55 49.60 48.80 371,000 0 0 0
PHS
15.9
15.9
15.95 15.95 15.95 0 0 0 0
PIA
25.3
25.3
24.82 25.75 25.29 1,100 0 0 0
PIC
15.1
15.1
15.12 15.12 15.02 400 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.4
6.4
6.60 6.60 6.39 6,100 0 0 0
PJC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
PJS
26.0
26.0
24.99 25.95 21.22 1,100 0 0 0
PJT
9.6
9.6
9.63 9.63 9.63 0 0 0 0
PLA
6
6
5.90 6 6 2,000 0 0 0
PLC
30.7
30.7
30.38 30.67 29.80 87,405 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.26 4.26 4.15 54,500 0 0 0
PLX
33.5
33.5
33.35 33.63 33.30 604,900 0 0 0
PMB
9.3
9.3
9.36 9.36 9.27 200 0 0 0
PMC
72.7
72.7
72.41 74.08 72.51 800 0 0 0
PMG
9.1
9.1
8.54 9.13 8.62 6,900 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
12.3
12.3
11.15 12.27 12.27 1,000 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 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
86.4
86.4
84.99 86.48 84.99 1,496,300 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 604 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 3,100 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
POW
11.4
11.4
11.45 11.55 11.35 4,321,200 0 0 0
PPC
13.9
13.9
13.63 14.07 13.76 466,500 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.4
24.4
24.45 24.54 24.35 11,200 0 0 0
PPP
14.6
14.6
14.44 14.70 13.56 1,800 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
29.1
29.1
32.30 34.30 29.14 17,700 0 0 0
PRE
17.1
17.1
17.08 17.08 17.08 0 0 0 0
PRO
4.5
4.5
4.40 5 4.40 6,900 0 0 0
PRT
10.7
10.7
11.10 11.10 10.60 107,401 0 0 0
PSB
6.1
6.1
6.20 6.20 5.90 2,100 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.8
12.8
12.99 12.99 12.71 19,400 0 0 0
PSE
10.3
10.3
10.40 10.40 10.30 2,200 0 0 0
PSH
7.8
7.8
7.80 7.80 7.80 3,922,800 0 0 0
PSI
8.9
8.9
9 9 8.80 128,200 0 0 0
PSL
12.0
12.0
12.11 12.11 11.61 900 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.4
7.4
7.50 7.50 7.40 105,500 0 0 0
PSW
7.4
7.4
7.63 7.63 7.44 9,100 0 0 0
PTB
55.7
55.7
56.21 56.40 55.32 161,600 0 0 0
PTC
6.1
6.1
5.96 6.09 5.95 6,800 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
39.9
39.9
39.90 39.90 39.90 300 0 0 0
PTL
4.0
4.0
4.04 4.11 4.03 208,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
7.2
7.2
7.50 8 7.20 6,900 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.3
4.3
4.40 4.40 4.30 5,000 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 132,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.8
20.8
20.90 21 20.60 203,600 0 0 0
PVC
14.6
14.6
14.60 14.80 14.40 1,407,500 0 0 0
PVD
27.0
27.0
26.75 27.05 26.70 4,480,600 0 0 0
PVG
8.3
8.3
8.21 8.30 8.21 60,800 0 0 0
PVI
43.0
43.0
42.34 43.19 42.25 29,000 0 0 0
PVM
14.2
14.2
14.20 14.20 13.90 69,500 0 0 0
PVO
5.3
5.3
5.40 5.40 5.30 1,000 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
36.5
36.5
36.80 37.20 36.50 4,993,100 0 0 0
PVT
23.8
23.8
23.45 24.27 23.50 4,953,200 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 100 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 2.80 2.60 74,200 0 0 0
PXL
8.6
8.6
8.60 8.60 8.50 57,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.60 4.60 4.40 152,500 0 0 0
PXT
3.5
3.5
3.60 3.60 3.50 54,400 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.7
9.7
9.99 10 9.50 1,091,100 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
27.5
27.5
30.90 30.90 27.50 10,100 0 0 0
QNC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.5
41.5
41.91 42.85 41.44 406,900 0 0 0
QNT
15.6
15.6
15.60 15.60 15.60 0 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
12.50 12.50 12.50 0 0 0 0
QTP
14.7
14.7
14.70 14.70 14.60 176,500 0 0 0
RAL
115.6
115.6
108.04 115.57 108.33 127,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 400 0 0 0
RCL
13.4
13.4
13.60 13.60 13.40 2,100 0 0 0
RDP
10.1
10.1
9.76 10.40 9.77 3,140,600 0 0 0
REE
47.8
47.8
48.01 48.26 47.58 683,800 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 5,400 0 0 0
RTB
17.4
17.4
17.20 17.40 16 3,400 0 0 0
S4A
33.4
33.4
33.26 33.40 33.26 3,200 0 0 0
S55
45.3
45.3
46.71 46.71 44.96 10,528 0 0 0
S72
3.9
3.9
3.90 3.90 3.90 100 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.6
8.6
8.67 8.67 8.57 90,400 0 0 0
SAB
58.8
58.8
59.58 59.58 58.61 822,000 0 0 0
SAC
9
9
9 9 9 10 0 0 0
SAF
49.1
49.1
49.16 50.02 49.07 2,700 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.5
6.5
6.58 6.58 6.45 394,900 0 0 0
SAS
24.2
24.2
24.29 24.48 24.10 400 0 0 0
SAV
12.3
12.3
12.25 12.29 12.08 3,600 0 0 0
SBA
23.8
23.8
23.82 23.82 23.82 7,700 0 0 0
SBB
15
15
15 15 15 1,100 0 0 0
SBD
8
8
7.60 8.70 8 400 0 0 0
SBG
15.5
15.5
15.45 15.60 15.45 217,800 0 0 0
SBH
56.4
56.4
56.65 56.65 56.37 300 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 0 0 0 0
SBS
7.3
7.3
7.50 7.50 7.30 1,086,700 0 0 0
SBT
13.7
13.7
14 14 13.60 2,563,100 0 0 0
SBV
9.9
9.9
9.87 9.87 9.85 900 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 10,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.1
66.1
66.40 66.40 65.90 57,610 0 0 0
SCI
12.6
12.6
12.40 12.60 12.40 84,100 0 0 0
SCJ
4.1
4.1
4.10 4.20 4.10 400 0 0 0
SCL
19.7
19.7
19.60 19.90 19.70 15,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.27 7.28 7.09 2,975,200 0 0 0
SCS
64.1
64.1
64.54 64.64 63.86 14,700 0 0 0
SCY
14.9
14.9
14.91 14.91 14.91 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
5.3
5.3
5.20 5.30 5.20 700 0 0 0
SD5
7.0
7.0
7.04 7.04 6.95 2,100 0 0 0
SD6
3.5
3.5
3.60 3.60 3.40 18,800 0 0 0
SD7
3.1
3.1
3.40 3.40 3.10 700 0 0 0
SD9
8.4
8.4
8.40 8.50 8.30 17,600 0 0 0
SDA
6.6
6.6
6.60 6.70 6.40 42,600 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
2 2 1.90 52,800 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 30.34 28.37 10,300 0 0 0
SEA
27.5
27.5
26 29.50 27.50 10,300 0 0 0
SEB
43.7
43.7
43.71 43.71 43.71 0 0 0 0
SED
17.7
17.7
17.62 17.71 17.52 19,000 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.5
21.5
21.93 21.93 21.47 3,800 0 0 0
SFG
8.3
8.3
8.44 8.44 8.24 1,600 0 0 0
SFI
30.1
30.1
29.47 30.23 29.75 5,700 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
11.73 12 11.73 14,911 0 0 0
SGC
73.6
73.6
68.01 73.56 73.56 100 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 100 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15
15
15.30 15.30 15 12,300 0 0 0
SGN
67.9
67.9
67.92 67.92 65.10 9,700 0 0 0
SGP
17.1
17.1
16.90 17.40 16.70 87,700 0 0 0
SGR
19.5
19.5
19.55 19.70 19.35 33,300 0 0 0
SGT
11.8
11.8
11.70 11.90 11.60 5,900 0 0 0
SHA
4.7
4.7
4.69 4.69 4.61 7,700 0 0 0
SHB
11.5
11.5
11.21 11.69 11.11 94,309,700 0 0 0
SHE
8.6
8.6
8.80 8.80 8.50 2,600 0 0 0
SHI
13.7
13.7
13.70 13.70 13.60 103,400 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 300 0 0 0
SHP
30.1
30.1
29.88 30.27 29.88 5,900 0 0 0
SHS
18.4
18.4
18.70 18.80 18.30 20,893,800 0 0 0
SID
13.2
13.2
13.30 13.30 13.10 300 0 0 0
SIG
5.9
5.9
5.60 5.90 5.90 300 0 0 0
SIV
31.5
31.5
31.51 31.51 31.51 100 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 57,600 0 0 0
SJE
20.8
20.8
21.30 21.30 20.60 11,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.6
12.6
12.80 12.80 12.20 9,001 0 0 0
SJM
5.8
5.8
5.80 5.80 5.20 1,300 0 0 0
SJS
68.7
68.7
68 69.50 67.50 406,600 0 0 0
SKG
13.5
13.5
13.69 13.69 13.46 239,800 0 0 0
SKH
28.1
28.1
28 28.10 28 5,900 0 0 0
SKN
8.4
8.4
9.00 9.00 7.95 2,100 0 0 0
SKV
46.1
46.1
46.67 46.67 45.74 8,800 0 0 0
SLS
146.7
146.7
143.30 148 143.30 25,430 0 0 0
SMA
9.4
9.4
9.39 9.39 9.39 0 0 0 0
SMB
33.5
33.5
33.58 33.72 33.54 4,000 0 0 0
SMC
10.4
10.4
10.40 10.60 10.35 316,500 0 0 0
SMN
12.1
12.1
12.07 12.07 11.98 2,500 0 0 0
SMT
5.7
5.7
5.60 5.70 5.30 11,500 0 0 0
SNZ
28
28
28.20 28.50 28 2,000 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
12.20 12.20 12.20 0 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
3.1
3.1
3.20 3.20 3.10 15,800 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
3.5
3.5
3.60 3.70 3.50 77,410 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 2,200 0 0 0
SRC
24.9
24.9
24.87 24.87 24.87 1,000 0 0 0
SRF
8.1
8.1
8.08 8.18 8.13 800 0 0 0
SRT
6
6
6.10 6.10 6 202 0 0 0
SSB
20.7
20.7
20.72 20.76 20.45 1,268,400 0 0 0
SSC
29.9
29.9
32.14 32.14 29.91 1,900 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.2
10.2
10.16 10.16 10.16 21,400 0 0 0
SSH
64.4
64.4
64.80 64.90 64.30 66,900 0 0 0
SSI
33.7
33.7
34 34.05 33.35 23,828,800 0 0 0
SSM
5.2
5.2
4.80 5.20 5.20 100 0 0 0
ST8
21.7
21.7
21.95 22 21.65 98,600 0 0 0
STB
29.5
29.5
29.20 29.80 29.10 25,102,500 0 0 0
STC
19.2
19.2
19.21 19.21 19.21 0 0 0 0
STG
48.9
48.9
45.85 49.05 48.90 500 0 0 0
STH
13.9
13.9
14 14 13.80 200 0 0 0
STK
25.9
25.9
25.95 26 25.70 28,500 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 500 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
28.2
28.2
28.49 28.49 28.25 100 0 0 0
SVD
2.5
2.5
2.48 2.49 2.40 21,000 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 10,200 0 0 0
SVT
9.5
9.5
9.52 9.66 9.52 12,900 0 0 0
SWC
23.6
23.6
23.50 23.60 23.50 4,200 0 0 0
SZB
30.3
30.3
30.38 30.75 30.28 800 0 0 0
SZC
34.7
34.7
35.62 35.72 34.60 2,052,300 0 0 0
SZE
12
12
12.30 13.20 12 6,402 0 0 0
SZG
30.9
30.9
32.86 32.86 30.93 3,800 0 0 0
SZL
38.4
38.4
38.20 38.35 38 20,500 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
10.3
10.3
10.30 10.30 10.30 654 0 0 0
TAL
22.6
22.6
24.06 24.52 22.21 359,660 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
36.7
36.7
36.91 36.91 36.68 3,200 0 0 0
TBD
70.3
70.3
70.30 70.30 70.30 0 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
8.3
8.3
8.36 8.36 7.58 146,100 0 0 0
TCB
16.7
16.7
16.73 16.83 16.61 7,189,800 0 0 0
TCD
6.8
6.8
6.52 6.82 6.47 6,130,400 0 0 0
TCH
13.2
13.2
13.50 13.60 13.20 7,677,100 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
35.6
35.6
35.72 35.90 35.62 19,000 0 0 0
TCM
37
37
37.14 37.18 36.73 446,800 0 0 0
TCO
9.1
9.1
9.08 9.14 9.04 17,700 0 0 0
TCR
3.2
3.2
3.35 3.35 3.20 1,300 0 0 0
TCT
22.3
22.3
22.55 22.55 22.30 11,600 0 0 0
TCW
25.7
25.7
25.68 25.87 25.59 3,400 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.8
9.8
9.86 9.95 9.77 282,700 0 0 0
TDF
16
16
16 16 16 3,800 0 0 0
TDG
3.8
3.8
3.82 3.82 3.76 58,100 0 0 0
TDH
4.5
4.5
4.58 4.60 4.53 155,900 0 0 0
TDM
39.9
39.9
40.05 40.10 39.90 148,300 0 0 0
TDN
9.2
9.2
9.09 9.17 9.09 51,700 0 0 0
TDP
25.4
25.4
24.23 25.58 24.05 111,800 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.1
7.1
7.20 7.20 7 77,300 0 0 0
TDW
43.3
43.3
43.28 43.28 43.28 0 0 0 0
TED
37.7
37.7
37.74 37.74 37.74 500 0 0 0
TEG
9.8
9.8
9.76 9.79 9.55 83,400 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 5,000 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 6,600 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 8 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
35.1
35.1
35.30 35.30 35.10 4,201 0 0 0
THG
34.0
34.0
34.26 34.34 33.92 29,100 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
8.51 8.51 8.51 219 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.13 12.31 12.13 6,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.01 9.01 9.01 2,000 0 0 0
TID
21.9
21.9
21.80 21.90 21.80 7,500 0 0 0
TIE
5
5
4.80 5.10 4.80 300 0 0 0
TIG
12.3
12.3
12.40 12.50 12.10 1,621,692 0 0 0
TIN
10.2
10.2
10.22 10.32 10.22 4,420 0 0 0
TIP
23.7
23.7
24.05 24.10 23.56 207,500 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 55,200 0 0 0
TIX
34.7
34.7
36.66 36.66 34.73 100 0 0 0
TJC
13.0
13.0
13.26 14.40 12.97 14,200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
14.5
14.5
13.40 14.60 13 878,192 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
5.33 5.34 4.99 567,700 0 0 0
TLG
47.6
47.6
47.63 48.08 47.00 127,900 0 0 0
TLH
8.1
8.1
8.12 8.20 8.08 663,100 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
40.8
40.8
40.02 40.90 39.83 6,200 0 0 0
TMC
8.6
8.6
8.61 8.71 8.61 200 0 0 0
TMP
65.5
65.5
65.54 66.20 65.54 7,100 0 0 0
TMS
44.5
44.5
42.32 44.55 41.48 16,900 0 0 0
TMT
15.2
15.2
14.80 15.20 14.80 8,900 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.6
9.6
9.50 10.37 9.60 200 0 0 0
TN1
13.2
13.2
13.29 13.29 13.20 100 0 0 0
TNA
5.6
5.6
5.61 5.65 5.58 22,400 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
18.1
18.1
18.33 18.41 18.06 1,225,200 0 0 0
TNH
18.2
18.2
18.70 18.70 18.00 246,700 0 0 0
TNI
2.7
2.7
2.70 2.73 2.68 41,200 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.5
4.5
4.68 4.69 4.54 220,600 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOS
34.0
34.0
34.87 34.97 34.00 21,000 0 0 0
TOT
16.1
16.1
16.07 16.07 14.86 600 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
18.0
18.0
17.27 18.10 17.27 24,216,600 0 0 0
TPC
5.9
5.9
5.89 5.89 5.89 300 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
81.0
81.0
80.02 80.97 79.07 1,700 0 0 0
TRC
30.2
30.2
30.10 30.15 30.15 2,000 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
TS4
10
10
10 10 10 0 0 0 0
TSB
42.8
42.8
42.74 42.84 42.74 800 0 0 0
TSC
3.8
3.8
3.80 3.85 3.75 962,300 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
8.0
8.0
7.96 8 7.90 242,200 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 3,000 0 0 0
TTD
71.9
71.9
71.87 93.99 71.87 300 0 0 0
TTE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTF
4.4
4.4
4.50 4.53 4.37 3,008,400 0 0 0
TTG
9.5
9.5
9.50 9.50 8.90 55,700 0 0 0
TTH
3.7
3.7
3.70 3.80 3.60 200,900 0 0 0
TTL
9.4
9.4
8.20 9.70 8.10 21,100 0 0 0
TTN
7.6
7.6
7.68 7.68 7.49 14,400 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
31.50 33 31.50 1,700 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.5
18.5
18.60 19.57 17.42 44,106 0 0 0
TV2
37.8
37.8
38.50 38.60 37.70 346,900 0 0 0
TV3
10.9
10.9
11 11 10.70 10,700 0 0 0
TV4
12.7
12.7
12.90 12.90 12.70 1,900 0 0 0
TV6
3.6
3.6
3.30 3.60 3.60 100 0 0 0
TVA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TVB
5.4
5.4
5.48 5.48 5.37 121,800 0 0 0
TVD
13.8
13.8
13.86 14.04 13.76 110,200 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.40 6.40 6.20 481,101 0 0 0
TVS
19.4
19.4
19.36 19.41 19.23 12,100 0 0 0
TVT
15.6
15.6
15.54 15.63 15.54 6,900 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.10 21,000 0 0 0
TYA
10.3
10.3
10.25 10.25 9.86 3,100 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.20 2,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
12.8
12.8
11.89 12.81 12.07 15,400 0 0 0
UIC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.7
7.7
7.50 7.70 7.50 14,800 0 0 0
UPC
25
25
25 25 25 1 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
USD
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
11.2
11.2
10.46 11.22 9.51 12,800 0 0 0
V21
6.1
6.1
6 6.10 6.10 100 0 0 0
VAB
7.2
7.2
7.10 7.20 7 817,678 0 0 0
VAF
11.9
11.9
12.80 12.80 11.92 3,200 0 0 0
VAV
37.1
37.1
37.10 37.10 37.10 0 0 0 0
VBB
10.9
10.9
11.40 11.40 10.50 9,983 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 8.40 8.40 0 0 0 0
VC2
10.5
10.5
10.50 10.60 10.30 170,324 0 0 0
VC3
23.2
23.2
23.21 23.39 22.86 470,200 0 0 0
VC6
11.5
11.5
11.73 11.73 10.57 600 0 0 0
VC7
14.4
14.4
14.80 15 14.40 560,300 0 0 0
VC9
5.2
5.2
5.50 5.50 5.20 12,200 0 0 0
VCA
8.6
8.6
8.60 8.65 8.61 17,700 0 0 0
VCB
89.5
89.5
87.80 89.50 87.20 1,795,400 0 0 0
VCC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.9
194.9
194.90 194.90 194.90 0 0 0 0
VCG
21.4
21.4
22.01 22.14 21.29 9,466,300 0 0 0
VCI
31.9
31.9
32.56 32.56 31.79 7,148,500 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VCP
22.6
22.6
22.60 22.60 22.60 1 0 0 0
VCR
23.6
23.6
24.20 24.20 23.60 300 0 0 0
VCS
55.1
55.1
57.11 57.11 54.96 66,895 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
32.92 32.92 32.92 0 0 0 0
VDS
15.4
15.4
15.78 15.78 15.25 743,700 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
11.80 11.80 11.80 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.40 4.40 4.30 3,500 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VEA
35.2
35.2
35.30 35.50 34.80 399,100 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VEF
113.9
113.9
111.60 114.70 111.40 3,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.7
30.7
31.96 31.96 30.66 4,900 0 0 0
VFC
68.1
68.1
68.11 68.11 68.11 100 0 0 0
VFG
34.3
34.3
34.34 34.82 34.34 11,000 0 0 0
VFR
11.5
11.5
11.80 11.80 11.50 6,007 0 0 0
VGC
52.3
52.3
53.10 53.20 52.10 537,600 0 0 0
VGG
33.3
33.3
33.25 33.34 32.96 1,100 0 0 0
VGI
26.5
26.5
27.10 27.20 26.40 657,772 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VGP
28.1
28.1
29.17 29.17 28.09 200 0 0 0
VGR
34.1
34.1
34.13 34.13 34.13 500 0 0 0
VGS
21.0
21.0
21.43 21.43 20.86 1,037,300 0 0 0
VGT
11.8
11.8
11.78 11.88 11.58 245,520 0 0 0
VGV
29.7
29.7
28.70 29.70 28.70 2,500 0 0 0
VHC
63.1
63.1
64.12 64.41 62.28 359,700 0 0 0
VHD
11.1
11.1
12 12 11.10 13,800 0 0 0
VHE
2.9
2.9
3.10 3.10 2.90 208,200 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 2.80 2.70 474,800 0 0 0
VHH
4
4
4 4 4 1,100 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VHM
42.7
42.7
43 43 42.10 6,789,400 0 0 0
VIB
17.0
17.0
16.90 17.06 16.78 4,782,400 0 0 0
VIC
43.6
43.6
43.90 44.05 43.20 2,675,700 0 0 0
VID
5.0
5.0
4.84 4.97 4.84 40,200 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.3
16.3
16.39 16.39 16.29 600 0 0 0
VIG
7.6
7.6
7.80 7.80 7.60 289,600 0 0 0
VIH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIM
19.8
19.8
19.85 19.85 19.75 100 0 0 0
VIN
17.9
17.9
17.93 17.93 17.93 0 0 0 0
VIP
10.8
10.8
10.65 10.93 10.65 288,100 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
14.22 14.26 13.93 18,711,900 0 0 0
VJC
105.7
105.7
106.50 106.70 104.30 670,200 0 0 0
VLA
18.8
18.8
18.80 18.80 18.80 200 0 0 0
VLB
35.7
35.7
34.38 35.65 35.16 128,500 0 0 0
VLC
15.5
15.5
15.70 15.80 15.50 86,300 0 0 0
VLG
3.8
3.8
3.90 3.90 3.80 8,200 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
7.5
7.5
7.64 7.64 7.45 4,800 0 0 0
VMD
17
17
16.90 17 16.90 35,400 0 0 0
VMG
3.3
3.3
3.20 3.30 3.20 1,000 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
11.4
11.4
11.47 11.59 11.35 38,300 0 0 0
VNB
9
9
9 9 8.90 15,700 0 0 0
VNC
52.9
52.9
54.87 54.87 52.46 2,200 0 0 0
VND
18.5
18.5
18.82 18.86 18.43 28,674,500 0 0 0
VNE
6.7
6.7
6.69 6.75 6.67 588,900 0 0 0
VNF
7.8
7.8
7.52 7.80 7.52 580 0 0 0
VNG
9.1
9.1
9.04 9.20 9 11,700 0 0 0
VNH
2.4
2.4
2.30 2.40 2.30 35,100 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.72 13.72 13.22 11,600 0 0 0
VNM
66.6
66.6
67.23 67.23 66.54 3,006,600 0 0 0
VNP
12.2
12.2
12 12.20 12 1,200 0 0 0
VNR
22.3
22.3
22.40 22.40 22.30 3,800 0 0 0
VNS
12.2
12.2
12.22 12.35 11.95 54,100 0 0 0
VNT
30.1
30.1
30.10 30.10 30.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.4
5.4
4.90 5.40 4.90 300 0 0 0
VNZ
620.8
620.8
620.80 620.80 620.80 105 0 0 0
VOC
20.2
20.2
20.12 20.30 18.80 1,800 0 0 0
VOS
11.8
11.8
11.40 12.15 11.40 5,144,500 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.6
18.6
18.18 18.75 18.14 31,567,400 0 0 0
VPD
22.5
22.5
22.03 22.51 21.99 9,500 0 0 0
VPG
17.2
17.2
17.62 17.76 17.10 1,047,800 0 0 0
VPH
8.3
8.3
8.55 8.66 8.31 206,300 0 0 0
VPI
45.7
45.7
45.42 45.83 45.25 972,200 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
12.86 12.86 12.86 0 0 0 0
VRC
8.0
8.0
8.18 8.18 8.01 3,300 0 0 0
VRE
23.3
23.3
23.35 23.50 23.20 3,463,500 0 0 0
VRG
26.1
26.1
26.06 26.15 26.06 27,100 0 0 0
VSA
20.2
20.2
20.33 20.42 20.24 1,000 0 0 0
VSC
19.8
19.8
19.82 20.45 19.63 5,087,400 0 0 0
VSE
6.4
6.4
6.40 6.40 6.40 6,000 0 0 0
VSF
38.9
38.9
40 41 38.90 1,500 0 0 0
VSH
46.6
46.6
46.50 46.70 46.60 2,700 0 0 0
VSI
17.8
17.8
18.12 18.12 17.11 27,000 0 0 0
VSM
16.3
16.3
16.15 16.33 14.56 200 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 1,000 0 0 0
VTA
3.9
3.9
3.90 3.90 3.60 3,600 0 0 0
VTB
11.6
11.6
11.55 11.75 11.50 71,000 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 0 0 0 0
VTD
7.4
7.4
7.40 7.50 7.30 122,800 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
9.10 9.10 9.10 0 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
38.2
38.2
37.58 38.27 37.58 19,340 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 9.07 8.93 250,100 0 0 0
VTP
59.3
59.3
58.10 60 58.10 1,366,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22
22
22.70 22.70 22 31,502 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4.10 4.10 4 11,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 169,260 0 0 0
VUA
22.2
22.2
22.10 23 21.70 3,100 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 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
14.3
14.3
14.27 14.27 14.27 100 0 0 0
WCS
172.1
172.1
172.13 172.13 172.13 0 0 0 0
WSB
46.5
46.5
46.15 46.52 39.27 6,400 0 0 0
WSS
6.1
6.1
6.20 6.30 6.10 7,300 0 0 0
WTC
13.8
13.8
13.80 13.80 13.70 2,800 0 0 0
X20
11.3
11.3
11.30 11.30 10.20 4,400 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
15.7
15.7
15.70 15.70 15.70 30 0 0 0
XHC
24.4
24.4
21.30 24.40 24.40 500 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.0
7.0
7.03 7.03 6.94 9,140 0 0 0
XMD
9.2
9.2
9.20 9.20 9.20 0 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
8.4
8.4
8.59 8.59 8.00 400 0 0 0
YEG
11.5
11.5
11.30 11.60 10.95 1,869,800 0 0 0
^BB
240.1
240.1
240.12 241.98 238.17 982,003 0 0 0
^BDS
900.3
900.3
908.23 911.53 892.18 5,626,222 0 0 0
^BH
1,099.8
1,099.8
1,088.84 1,107.62 1,087.21 456,412 0 0 0
^BL
2,209.6
2,209.6
2,234.49 2,246.62 2,190.95 4,519,400 0 0 0
^CAOSU
253.5
253.5
254.43 258.78 248.52 2,487,318 0 0 0
^CBTS
1,781.7
1,781.7
1,804.88 1,818.40 1,766.20 586,818 0 0 0
^CK
1,345.2
1,345.2
1,363.73 1,367.33 1,335.53 13,364,434 0 0 0
^CNTT
3,937.3
3,937.3
4,004.92 4,016.96 3,924.98 2,788,806 0 0 0
^CSSK
1,916.1
1,916.1
1,930.67 1,944.96 1,895.36 90,072 0 0 0
^DAUKHI
626.6
626.6
627.40 633.14 623.94 2,221,617 0 0 0
^DNP
791.2
791.2
791.19 816.09 784.66 9,022,897 0 0 0
^DUOCPHAM
3,294.8
3,294.8
3,329.26 3,350.18 3,262.14 2,015,411 0 0 0
^DVLTAUGT
116.1
116.1
115.45 116.91 115.13 25,491 0 0 0
^DVTVHT
845.5
845.5
862.07 864.26 841.98 267,032 0 0 0
^GELEX
1,084.3
1,084.3
1,096.05 1,100.02 1,075.22 6,855,875 0 0 0
^GIAODUC
922.4
922.4
951.54 954.24 907.13 210,120 0 0 0
^HASTC
231.4
231.4
232.50 233.44 230.91 89,271,360 0 0 0
^HK
660.8
660.8
664.23 667.75 657.29 229,051 0 0 0
^KK
682.6
682.6
683.82 690.74 679.77 3,923,892 0 0 0
^LARGECAP
1,909.4
1,909.4
1,901.87 1,927.04 1,882.53 6,433,065 0 0 0
^LOUIS
353.8
353.8
356.38 357.47 349.06 356,002 0 0 0
^MIDCAP
795.0
795.0
794.73 808.13 784.68 20,041,837 0 0 0
^NANGLUONG
1,032.8
1,032.8
1,031.78 1,039.45 1,027.53 1,249,330 0 0 0
^NH
1,599.9
1,599.9
1,572.39 1,608.99 1,563.54 12,203,038 0 0 0
^NHUA
1,051.6
1,051.6
1,053.07 1,061.66 1,043.86 588,576 0 0 0
^NLN
90.4
90.4
91.70 92.15 89.56 5,263,807 0 0 0
^PHANBON
2,747.8
2,747.8
2,782.06 2,803.67 2,728.85 3,137,415 0 0 0
^SMALLCAP
831.2
831.2
839.29 844.20 827.29 1,531,991 0 0 0
^SPCS
645.0
645.0
639.56 661.99 636.88 699,458 0 0 0
^SXHGD
613.5
613.5
617.78 620.20 608.48 580,139 0 0 0
^SXNHC
1,556.2
1,556.2
1,557.04 1,569.82 1,533.04 2,067,900 0 0 0
^SXPT
1,345.8
1,345.8
1,338.74 1,354.73 1,326.75 991,376 0 0 0
^SXTBMM
184.9
184.9
182.79 187.51 181.09 422,272 0 0 0
^TBD
1,138.1
1,138.1
1,144.28 1,154.03 1,118.36 8,583,759 0 0 0
^TCK
171.2
171.2
173.25 173.89 169.63 365,588 0 0 0
^THEP
2,572.8
2,572.8
2,605.99 2,610.50 2,559.34 29,978,648 0 0 0
^TI
877.6
877.6
879.52 888.06 875.20 1,239,730 0 0 0
^TPDU
1,903.7
1,903.7
1,915.44 1,927.42 1,898 2,138,111 0 0 0
^UPCOM
87.2
87.2
87.72 87.81 86.84 35,159,432 0 0 0
^VLXD
3,188.5
3,188.5
3,227.67 3,237.86 3,172.02 27,797,760 0 0 0
^VN30
1,162.7
1,162.7
1,160.20 1,168.93 1,158.53 349,789,500 0 0 0
^VNINDEX
1,161.5
1,161.5
1,158.79 1,166.10 1,155.94 936,249,400 0 0 0
^VTKB
621.9
621.9
621.25 630.55 612.31 992,153 0 0 0
^XD
967.3
967.3
976.50 981.89 962.10 2,920,433 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |