DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/01/2024

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 11/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.7
31.7
27.70 31.71 27.70 1,500 0 0 0
AAA
9.7
9.7
9.73 9.88 9.69 2,880,100 0 0 0
AAH
13.8
13.8
13.80 13.80 13.80 474,900 0 0 0
AAM
9.6
9.6
9.30 9.59 9.30 2,900 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 803,297 0 0 0
AAT
5.3
5.3
5.20 5.30 5.20 412,600 0 0 0
AAV
4
4
4 4 3.80 253,015 0 0 0
ABB
8.5
8.5
8.30 8.80 8.20 6,136,154 0 0 0
ABC
13.7
13.7
13.80 13.80 12.65 1,300 0 0 0
ABI
24.8
24.8
24.37 24.85 24.17 40,900 0 0 0
ABR
12.1
12.1
11.59 12.34 11.64 400 0 0 0
ABS
6.0
6.0
6.03 6.14 5.95 697,000 0 0 0
ABT
35.1
35.1
35.15 35.15 35.15 0 0 0 0
ABW
10.3
10.3
10.30 10.50 10.20 199,563 0 0 0
ACB
21.2
21.2
21.21 21.63 21.13 9,933,500 0 0 0
ACC
12.3
12.3
12.25 12.25 12.15 25,600 0 0 0
ACE
34.3
34.3
34.43 34.52 33.21 24,100 0 0 0
ACL
11.9
11.9
11.80 12 11.70 77,800 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
65
65.30 66 64.80 190,400 0 0 0
ADC
17.3
17.3
17.08 17.27 17.17 300 0 0 0
ADG
21.2
21.2
21.10 21.20 20.80 4,800 0 0 0
ADS
12.2
12.2
12.27 12.41 12.18 295,800 0 0 0
AFX
8.7
8.7
8.60 8.80 8.50 172,800 0 0 0
AG1
7.4
7.4
7.60 7.60 7.41 11,800 0 0 0
AGG
20.4
20.4
20.48 20.48 20.24 607,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.04 23.21 23.21 200 0 0 0
AGR
16.8
16.8
16.55 17 16.55 1,678,200 0 0 0
AIC
14.6
14.6
14.70 14.70 14 6,000 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 10,000 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 700 0 0 0
AMC
17.5
17.5
15.93 17.51 17.51 100 0 0 0
AME
8.4
8.4
8.40 8.40 8 300 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 9.81 9.62 22,700 0 0 0
AMV
3.9
3.9
3.60 4 3.60 691,151 0 0 0
ANT
10.3
10.3
10.30 10.30 10.20 6,300 0 0 0
ANV
31.3
31.3
31.60 31.75 31.20 1,025,500 0 0 0
APF
45.1
45.1
44.68 46.53 45.14 1,800 0 0 0
APG
12.1
12.1
12.05 12.20 11.90 291,200 0 0 0
APH
7.7
7.7
7.67 7.76 7.67 346,800 0 0 0
API
5.6
5.6
5.60 5.70 5.60 193,939 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 1,458 0 0 0
APS
6.6
6.6
6.50 6.70 6.50 382,020 0 0 0
ARM
23.6
23.6
26.15 26.15 23.63 200 0 0 0
ASG
19.5
19.5
19.55 19.55 19.55 0 0 0 0
ASM
9.7
9.7
9.68 9.77 9.55 2,555,400 0 0 0
ASP
5.1
5.1
5.14 5.14 5 107,800 0 0 0
AST
55.9
55.9
53.92 57.65 53.92 175,900 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
60
61.50 62 59.90 8,006 0 0 0
BAB
12.5
12.5
12.37 13 12.30 53,800 0 0 0
BAF
18.1
18.1
18.07 18.14 17.97 2,634,000 0 0 0
BAL
7
7
7 7 7 0 0 0 0
BAX
41.5
41.5
41.77 41.77 41.48 800 0 0 0
BBC
49.9
49.9
49.11 49.88 48.52 400 0 0 0
BBS
11.5
11.5
11.02 11.48 10.10 16,200 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BCA
6
6
6.20 6.30 6 129,216 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.9
9.9
9.70 9.90 9.60 197,198 0 0 0
BCE
5.9
5.9
5.82 5.90 5.76 38,400 0 0 0
BCF
27.6
27.6
27.44 27.63 27.44 6,000 0 0 0
BCG
7.6
7.6
7.65 7.70 7.60 3,334,000 0 0 0
BCM
60.4
60.4
59.20 61.60 58.80 711,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.9
7.9
7.96 7.96 7.77 1,713,077 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
26.4
26.4
26.92 26.92 26.35 8,300 0 0 0
BDT
13.2
13.2
13.35 13.35 13.07 48,200 0 0 0
BDW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
BED
21.2
21.2
19.32 21.19 21.19 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.3
25.3
24.95 25.52 24.57 146,000 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 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
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BHN
37.5
37.5
37.52 37.71 37.52 4,800 0 0 0
BHP
6.7
6.7
7.67 7.67 6.71 200 0 0 0
BIC
25.7
25.7
24.75 26.14 25.04 282,700 0 0 0
BID
46.5
46.5
47.40 47.40 46.20 3,385,600 0 0 0
BIG
8.5
8.5
8.60 8.70 8.30 154,400 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 4.33 4.24 102,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.2
30.2
30.18 30.18 30.18 1,009 0 0 0
BMC
16.3
16.3
16.25 16.39 15.93 92,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.10 10,800 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.7
21.7
21.88 22.17 21.68 296,600 0 0 0
BMJ
10.4
10.4
9.60 10.40 9.60 900 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
101.1
101.1
98.86 101.14 98.86 208,100 0 0 0
BMS
10.4
10.4
10.27 10.45 10.18 174,600 0 0 0
BMV
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BNA
10.8
10.8
10.90 10.90 10.70 63,701 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3.20 3.20 2.90 1,663,800 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
10.8
10.8
11.24 11.24 10.83 200 0 0 0
BRR
20.9
20.9
21.00 21.09 20.90 4,800 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 300 0 0 0
BSA
18.6
18.6
18.50 18.60 18.60 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
12.1
12.1
12 12.10 12 700 0 0 0
BSH
20.4
20.4
20.38 20.38 20.38 200 0 0 0
BSI
42
42
41.91 42.95 41.82 504,200 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
18.5
18.5
18.40 18.50 18.20 4,676,011 0 0 0
BST
16.5
16.5
16.64 16.73 15.80 2,200 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 200 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 200 0 0 0
BTG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.7
3.7
3.70 3.70 3.60 1,300 0 0 0
BTP
13.9
13.9
13.97 14.02 13.89 64,800 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 11,200 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
11
11.50 11.50 10.60 500 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
10.3
10.3
10.18 10.36 10.09 2,059,816 0 0 0
BVG
2.3
2.3
2.20 2.30 2.10 76,700 0 0 0
BVH
42
42
40.50 42.20 40.40 1,196,200 0 0 0
BVL
10.4
10.4
10.12 10.38 10.12 1,900 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 105 0 0 0
BVS
26
26
25.50 26.10 25.40 194,700 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.1
37.1
37.28 37.63 36.84 129,700 0 0 0
BWS
29.8
29.8
26.34 29.76 26.34 1,300 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
12.9
12.9
12.90 12.90 12.90 0 0 0 0
C32
17
17
16.85 17 16.75 16,700 0 0 0
C47
7.0
7.0
6.95 7.10 6.95 52,600 0 0 0
C4G
11.9
11.9
11.80 11.90 11.70 835,369 0 0 0
C69
6.9
6.9
7.10 7.10 6.90 331,530 0 0 0
C92
3.1
3.1
3.10 3.10 2.90 1,900 0 0 0
CAB
10.5
10.5
10.80 10.80 10.51 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.0
7.0
7.07 7.07 6.97 600 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.8
49.8
50.07 50.20 49.44 23,700 0 0 0
CAR
21.5
21.5
21.10 21.50 21.20 2,200 0 0 0
CAV
66.3
66.3
66.29 66.29 65.81 11,900 0 0 0
CBI
6.9
6.9
6.90 7.10 6.90 1,600 0 0 0
CBS
28.6
28.6
28.40 28.80 28.50 7,300 0 0 0
CC1
15.9
15.9
15.80 15.90 15.40 28,600 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 5 0 0 0
CCI
22.4
22.4
22.36 22.36 22.36 0 0 0 0
CCL
7.2
7.2
7.14 7.21 7.13 125,500 0 0 0
CCM
29.9
29.9
29.92 30.30 28.97 10,700 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCR
10.4
10.4
11.01 11.11 10.43 1,300 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
20.3
20.3
20.40 20.50 20.05 718,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.3
25.3
25.48 25.86 24.90 2,200 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 100 0 0 0
CDR
4.8
4.8
5.60 5.60 4.80 500 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.70 5.90 5.70 352,200 0 0 0
CEO
21.5
21.5
21.43 21.71 21.14 7,479,203 0 0 0
CET
5.8
5.8
5.90 5.90 5.60 5,200 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
24.74 24.74 24.45 30,600 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 9.90 9.90 22,800 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.3
6.3
6.10 6.30 6.15 106,200 0 0 0
CII
18.0
18.0
17.40 18.07 17.35 17,887,700 0 0 0
CIP
3
3
3 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
24
24.30 24.30 24 1,200 0 0 0
CKG
20.9
20.9
21 21 20.85 15,400 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 35.10 34.74 5,600 0 0 0
CLH
24.2
24.2
24.15 24.62 24.15 2,600 0 0 0
CLL
36.1
36.1
36.13 36.18 35.29 800 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
13.5
13.5
13.66 13.66 13.47 47,600 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
CMD
17.9
17.9
18.55 18.93 17.21 8,000 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 3,500 0 0 0
CMG
40.9
40.9
41 41.15 40.30 286,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.30 6.30 6.30 102 0 0 0
CMN
62.5
62.5
75.38 77.31 62.53 1,400 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.5
18.5
18.80 18.90 18.20 317,500 0 0 0
CMV
9.2
9.2
9.29 9.29 9 200 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.7
8.7
8.68 8.77 8.53 506,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.60 28.80 28.60 10,100 0 0 0
CNG
27.9
27.9
28.15 28.20 27.80 42,600 0 0 0
CNT
17.7
17.7
17.70 17.70 17.70 1,100 0 0 0
COM
38.2
38.2
41.00 41.00 38.18 3,300 0 0 0
CPA
5.9
5.9
5.90 5.90 5.90 135 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
25.7
25.7
25.76 25.76 25.66 1,018 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
6.2
6.2
6 6.25 5.95 312,400 0 0 0
CRE
8.5
8.5
8.50 8.58 8.39 444,200 0 0 0
CSC
23.7
23.7
24.17 24.42 23.67 25,565 0 0 0
CSI
30.5
30.5
30.20 31 29.60 29,900 0 0 0
CSM
11.9
11.9
11.81 11.86 11.77 4,700 0 0 0
CST
16.5
16.5
16.46 16.55 16.27 29,900 0 0 0
CSV
17.1
17.1
17.14 17.26 16.98 233,500 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
19.3
19.3
17.91 19.28 17.91 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69
69
67.70 69 67 1,594,700 0 0 0
CTF
32.1
32.1
32.10 32.20 32.05 267,300 0 0 0
CTG
31
31
31 31.50 30.40 9,746,100 0 0 0
CTI
15.4
15.4
15.35 15.50 15.15 330,200 0 0 0
CTP
4.2
4.2
4.30 4.40 4.20 112,000 0 0 0
CTR
90.5
90.5
89.46 90.63 88.77 228,800 0 0 0
CTS
28.8
28.8
28.70 29.40 28.55 1,723,200 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 13,050 0 0 0
CVT
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CX8
8.5
8.5
8.20 8.50 8.20 900 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
26.1
26.1
25.70 26.40 25.80 39,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.4
19.4
19.37 19.37 19.37 0 0 0 0
DAE
13.0
13.0
12.89 12.99 12.71 6,700 0 0 0
DAG
3.2
3.2
3.24 3.25 3.23 156,500 0 0 0
DAH
4.4
4.4
4.40 4.44 4.38 210,600 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAT
8.3
8.3
8.35 8.35 8.34 100 0 0 0
DBC
22.5
22.5
22.67 23.06 22.37 7,109,800 0 0 0
DBD
42.7
42.7
42.96 42.96 41.84 73,900 0 0 0
DBM
28.5
28.5
28.50 28.50 28.50 400 0 0 0
DBT
10.8
10.8
10.79 10.83 10.53 1,800 0 0 0
DC1
6.6
6.6
6.80 6.80 6.60 5,800 0 0 0
DC2
4.5
4.5
4.60 4.60 4.50 800 0 0 0
DC4
11.2
11.2
10.50 11.23 10.73 1,065,100 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
25
25
25.05 25.05 24.55 51,000 0 0 0
DCM
30.7
30.7
30.65 30.94 30.37 1,934,400 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.8
5.8
6 6 5.70 1,159,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
7.90 8 7.90 1,855 0 0 0
DDV
9.3
9.3
9.32 9.42 9.32 220,400 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
92.5
92.5
92.50 92.90 91.60 1,796,300 0 0 0
DGT
5.4
5.4
5.40 5.40 5.20 233,001 0 0 0
DGW
41.7
41.7
41.58 42.26 41.20 1,313,400 0 0 0
DHA
48.3
48.3
48.30 49.07 48.30 44,900 0 0 0
DHC
39.8
39.8
39.82 40.26 39.82 90,500 0 0 0
DHD
18.0
18.0
18.02 18.02 18.02 1,000 0 0 0
DHG
101.1
101.1
100.54 101.29 99.32 7,500 0 0 0
DHM
8.2
8.2
8.20 8.29 7.75 328,000 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
23.71 24.29 23.51 45,000 0 0 0
DID
4.3
4.3
4.20 4.40 4.10 2,800 0 0 0
DIG
27.1
27.1
26.80 27.15 26.60 13,921,500 0 0 0
DIH
22.7
22.7
22.52 22.70 22.17 23,800 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 4.20 122,976 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.48 2.51 2.47 1,243,100 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
56.1
56.1
55.93 56.89 54.96 2,000 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 100 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
32.6
32.6
34.90 34.90 32.57 13,400 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
DNL
31.3
31.3
31.73 31.73 26.65 800 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.4
21.4
21.40 21.40 21.40 1,063 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 0 0 0 0
DOC
7.5
7.5
6.99 7.47 7.47 300 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
32.7
32.7
32.61 32.90 29.44 1,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
65.4
65.4
66.53 66.62 65.38 12,400 0 0 0
DPG
38.8
38.8
39.12 39.27 38.33 607,900 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.8
31.8
31.79 32.22 31.65 1,763,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.9
30.9
31.15 31.35 30.70 247,300 0 0 0
DQC
15.1
15.1
15.10 15.20 15.05 18,500 0 0 0
DRC
26.6
26.6
26.80 26.90 26.36 286,300 0 0 0
DRG
6.9
6.9
6.10 6.90 6.10 10,300 0 0 0
DRH
5.0
5.0
4.97 5.07 4.98 1,005,700 0 0 0
DRI
7.1
7.1
7.11 7.21 7.01 207,000 0 0 0
DRL
62.3
62.3
62.28 62.28 62.28 1,500 0 0 0
DS3
4.9
4.9
5 5 4.90 203 0 0 0
DSC
19.2
19.2
19.20 19.40 18.80 183,100 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
53.6
53.6
53.47 53.67 53.09 12,800 0 0 0
DSP
11.3
11.3
10.90 12 10.90 17,900 0 0 0
DST
3.8
3.8
3.70 3.90 3.70 53,902 0 0 0
DTA
5.5
5.5
5.45 5.54 5.49 5,200 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 4.60 4.20 4,900 0 0 0
DTD
22
22
21.83 22.09 21.74 649,300 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
3.6
3.6
3.30 3.60 3.40 272,100 0 0 0
DTK
10.5
10.5
11.62 11.62 10.46 11,900 0 0 0
DTL
15.4
15.4
15.25 15.80 15.35 1,800 0 0 0
DTP
129.0
129.0
128.98 128.98 128.98 100 0 0 0
DTT
20.1
20.1
21.58 21.58 20.14 2,000 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 3 371,200 0 0 0
DVM
9.9
9.9
9.58 9.92 9.50 759,600 0 0 0
DVN
17.7
17.7
17.72 17.82 17.72 7,500 0 0 0
DVP
63.9
63.9
64.14 64.42 63.85 18,100 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.3
12.3
14.10 14.10 12.30 200 0 0 0
DXG
19.3
19.3
19.50 19.50 19.10 10,382,100 0 0 0
DXL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DXP
12.1
12.1
11.96 12.15 11.96 412,400 0 0 0
DXS
7.5
7.5
7.52 7.54 7.42 811,300 0 0 0
DXV
3.7
3.7
3.73 3.75 3.70 5,300 0 0 0
E12
5.2
5.2
5.20 5.20 5.20 0 0 0 0
EBS
11.6
11.6
11.03 11.59 11.03 400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.9
19.9
19.10 20.30 19.35 27,827,800 0 0 0
EIC
23.0
23.0
23.45 23.45 22.78 3,200 0 0 0
EID
19.6
19.6
19.72 19.81 19.62 1,700 0 0 0
EIN
3.7
3.7
3.70 3.80 3.50 38,400 0 0 0
ELC
20.8
20.8
20.50 20.80 20.40 214,500 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 20.42 400 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
14.81 14.86 14.66 88,600 0 0 0
EVF
17.1
17.1
17.25 17.45 16.75 5,537,800 0 0 0
EVG
5.6
5.6
5.60 5.60 5.40 1,531,000 0 0 0
EVS
8.6
8.6
8.50 8.70 8.50 360,700 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
4.70 4.74 4.65 51,000 0 0 0
FCN
14.7
14.7
14.60 14.79 14.50 1,531,200 0 0 0
FDC
19.3
19.3
20.70 20.70 19.30 400 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FIC
12.9
12.9
13.44 13.44 12.77 900 0 0 0
FID
2.3
2.3
2.20 2.30 2.20 94,900 0 0 0
FIR
13.6
13.6
13.30 13.95 13.30 5,402,900 0 0 0
FIT
4.6
4.6
4.56 4.60 4.56 927,000 0 0 0
FMC
43.9
43.9
43.88 43.98 43.73 43,300 0 0 0
FOC
66.7
66.7
66.45 66.75 66.75 100 0 0 0
FOX
53.4
53.4
52.24 54.46 52.24 43,008 0 0 0
FPT
82.0
82.0
81.79 82.39 81.79 1,370,900 0 0 0
FRC
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
FRT
98.1
98.1
98.90 100 98 344,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.1
35.1
34.88 35.06 34.88 700 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
31.5
31.5
31.06 32.09 31.13 1,583,800 0 0 0
G36
7.7
7.7
7.70 7.80 7.70 137,366 0 0 0
GAS
69.2
69.2
68.71 69.25 68.71 494,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.5
13.5
15.30 15.30 13.50 1,100 0 0 0
GDA
25.6
25.6
25.10 25.70 25.10 59,700 0 0 0
GDT
23.6
23.6
23.65 23.70 23.27 13,200 0 0 0
GDW
25.4
25.4
25.39 25.39 25.39 0 0 0 0
GEE
28.1
28.1
27.57 28.05 28.05 5,700 0 0 0
GEG
12.4
12.4
12.48 12.52 12.38 381,000 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
22.1
22.1
22.15 22.35 21.90 14,964,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.50 26.60 26.50 17,800 0 0 0
GIC
13.4
13.4
13.44 13.44 13.44 0 0 0 0
GIL
25.8
25.8
26 26.10 25.65 278,900 0 0 0
GKM
33.8
33.8
34 34 32.20 1,449,500 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
8 8 8 0 0 0 0
GMD
69.6
69.6
69.73 70.11 68.95 813,500 0 0 0
GMH
8.8
8.8
8.89 8.89 8.81 1,000 0 0 0
GMX
17.4
17.4
17.96 17.96 17.39 400 0 0 0
GND
26.6
26.6
21.23 26.64 21.23 300 0 0 0
GPC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GSM
15.8
15.8
14.76 15.77 14.67 800 0 0 0
GSP
10.8
10.8
10.82 10.91 10.82 111,100 0 0 0
GTA
13.6
13.6
13.69 13.69 13.11 1,000 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
21.2
21.2
21.60 21.65 21.15 1,699,700 0 0 0
GVT
72.4
72.4
71.22 72.36 71.22 5,400 0 0 0
H11
6.4
6.4
5.70 6.40 5 5,300 0 0 0
HAC
9.3
9.3
9.70 9.70 8.60 1,838 0 0 0
HAD
15.2
15.2
15.51 15.51 15.24 4,000 0 0 0
HAF
24.3
24.3
24.30 24.30 24.30 1,046 0 0 0
HAG
14.1
14.1
13.25 14.15 13.20 35,733,300 0 0 0
HAH
34.0
34.0
34.17 34.52 33.74 2,246,300 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.1
10.1
10 10.10 10 8,400 0 0 0
HAP
4.8
4.8
4.75 4.76 4.68 218,200 0 0 0
HAR
4.4
4.4
4.32 4.48 4.33 1,237,600 0 0 0
HAS
7.2
7.2
7.19 7.19 7.19 0 0 0 0
HAT
43
43
43 43 43 0 0 0 0
HAV
3.3
3.3
3.20 3.30 3.30 100 0 0 0
HAX
12.0
12.0
12.04 12.17 12.04 189,000 0 0 0
HBC
7.9
7.9
7.83 7.93 7.70 657,100 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
6.67 6.92 6.67 55,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 1 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
10.80 10.80 10.50 400 0 0 0
HCD
7.6
7.6
7.58 7.63 7.50 235,200 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.9
23.9
23.70 24.19 23.70 4,012,200 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.5
28.5
29 29 28.50 700 0 0 0
HD6
22.1
22.1
21.80 22.80 21.60 64,600 0 0 0
HD8
7.7
7.7
7.67 7.67 7.67 1,400 0 0 0
HDA
5
5
4.90 5 4.80 45,855 0 0 0
HDB
20.0
20.0
19.88 20.03 19.83 5,494,800 0 0 0
HDC
25.9
25.9
26.03 26.23 25.86 1,535,600 0 0 0
HDG
22.9
22.9
23.28 23.50 22.87 2,472,800 0 0 0
HDM
25.4
25.4
25.48 25.57 25.19 12,000 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 2,400 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 200 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
11.55 11.55 10.07 200 0 0 0
HFC
8.7
8.7
8.70 8.70 8.70 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.67 9.77 9.62 169,000 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.7
3.7
3.69 3.71 3.64 1,864,400 0 0 0
HHV
15.0
15.0
14.86 15.05 14.81 5,868,200 0 0 0
HID
3.1
3.1
3.05 3.12 3.05 25,200 0 0 0
HII
5.3
5.3
5.33 5.36 5.30 117,600 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
31.4
31.4
34.85 34.85 31.41 100 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
12.1
12.1
12.61 12.61 11.58 3,100 0 0 0
HLD
25.7
25.7
25.60 25.90 25.60 29,600 0 0 0
HLR
18
18
18 18 18 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
11.35 11.59 11.35 35,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 700 0 0 0
HMR
8.9
8.9
9.13 9.13 8.41 10,500 0 0 0
HMS
37
37
36.60 37.40 36.40 7,300 0 0 0
HNB
14.3
14.3
14.35 14.35 14.35 0 0 0 0
HND
13.7
13.7
13.75 13.90 13.60 21,700 0 0 0
HNG
5.0
5.0
4.86 5.14 4.86 11,267,700 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 1 0 0 0
HNM
10
10
10 10 9.90 16,600 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 10,400 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.7
22.7
22.63 22.82 22.63 18,600 0 0 0
HPG
25
25
24.86 25.14 24.91 15,264,900 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 3,612 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
60.3
60.3
60.27 60.27 60.27 100 0 0 0
HPT
13.1
13.1
13.50 13.50 13.10 1,700 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
4.18 4.30 4.17 5,738,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.1
49.1
49.10 49.10 49.10 0 0 0 0
HRT
7.4
7.4
7.10 7.50 7 26,500 0 0 0
HSG
21.5
21.5
21.14 21.58 21.24 10,390,200 0 0 0
HSL
7.4
7.4
7.39 7.43 7.29 657,200 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
8.6
8.6
9.50 10 8.60 752,546 0 0 0
HT1
12.7
12.7
12.80 12.80 12.60 245,700 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 33 0 0 0
HTE
4
4
4.10 4.10 3.90 1,800 0 0 0
HTG
30.1
30.1
30.09 30.89 30.09 12,700 0 0 0
HTI
15.0
15.0
14.98 15.03 14.98 12,600 0 0 0
HTL
9.4
9.4
9.74 9.82 9.39 10,800 0 0 0
HTM
12
12
11.30 12 11.30 1,000 0 0 0
HTN
15.7
15.7
15.75 15.95 15.65 745,900 0 0 0
HTP
14.2
14.2
12.80 15.50 12.80 1,926,443 0 0 0
HTV
9.3
9.3
9.26 9.58 9.30 29,700 0 0 0
HU1
6.9
6.9
6.87 6.87 6.40 400 0 0 0
HU4
11.8
11.8
12.10 12.10 11.70 81,900 0 0 0
HUB
15.4
15.4
15.50 15.63 15.31 24,700 0 0 0
HUG
35.7
35.7
35.67 35.67 35.67 200 0 0 0
HUT
20.5
20.5
20.80 21.20 20.40 6,509,016 0 0 0
HVH
5.4
5.4
5.37 5.39 5.34 107,400 0 0 0
HVN
12.7
12.7
12.50 12.75 12.50 389,700 0 0 0
HVT
57.4
57.4
56.20 57.56 56.39 67,200 0 0 0
HVX
3.0
3.0
3.04 3.04 3.01 200 0 0 0
HWS
13.9
13.9
13.76 14.14 13.86 9,900 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
28.80 28.80 25 5,800 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 93,900 0 0 0
ICG
7.4
7.4
7.40 7.40 7.30 2,600 0 0 0
ICI
7
7
7 7 7 3,000 0 0 0
ICN
42
42
42.60 42.60 41.60 3,900 0 0 0
ICT
10.9
10.9
10.86 10.90 10.86 5,200 0 0 0
IDC
50.4
50.4
49.87 50.44 49.68 2,550,233 0 0 0
IDI
9.8
9.8
9.71 9.79 9.67 1,318,000 0 0 0
IDJ
6.1
6.1
6 6.10 6 1,331,661 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 100 0 0 0
IDV
31.9
31.9
31.62 31.96 31.62 8,300 0 0 0
IFS
28.2
28.2
28.25 28.25 28.25 100 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.8
12.8
12.52 12.88 12.52 1,706,400 0 0 0
ILA
3.9
3.9
3.80 4 3.80 96,010 0 0 0
ILB
27.8
27.8
27.80 28.03 27.66 6,200 0 0 0
ILC
6.2
6.2
6.80 6.80 6.20 400 0 0 0
ILS
11.7
11.7
14 14 11.70 4,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.0
28.0
27.75 28.28 27.48 106,400 0 0 0
IN4
78.4
78.4
78.41 78.41 78.41 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.2
45.2
46.05 46.05 45.20 1,900 0 0 0
IPA
15.6
15.6
15.60 15.80 15.50 259,240 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.7
21.7
21.69 21.69 21.69 300 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.5
6.5
6.50 6.64 6.47 3,415,800 0 0 0
ITC
11.3
11.3
11.15 11.35 11 313,400 0 0 0
ITD
10.0
10.0
9.99 9.99 9.75 52,400 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.50 45,200 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 1,400 0 0 0
IVS
10.3
10.3
10.20 10.40 10.20 66,100 0 0 0
JVC
3.4
3.4
3.36 3.40 3.34 248,800 0 0 0
KBC
31.7
31.7
31.65 31.80 31.50 7,229,000 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
57.0
57.0
57.18 57.46 56.81 721,300 0 0 0
KDH
30.3
30.3
30.05 30.30 30.05 1,526,600 0 0 0
KDM
20.5
20.5
20.56 20.65 20.09 31,900 0 0 0
KGM
6.9
6.9
7.04 7.04 6.94 28,900 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.30 6.32 6.25 2,589,000 0 0 0
KHP
8.6
8.6
8.64 8.64 8.60 21,600 0 0 0
KHS
9.1
9.1
9.30 10 9.10 800 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.7
6.7
7.20 7.20 6.50 1,400 0 0 0
KLB
12.7
12.7
11.90 13.50 11.90 118,300 0 0 0
KMR
3.5
3.5
3.52 3.55 3.50 31,400 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.3
39.3
39.40 39.55 39.25 422,100 0 0 0
KPF
5.3
5.3
5.26 5.35 5.20 382,200 0 0 0
KSB
24.6
24.6
24.29 25.01 24.24 1,582,700 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 2,500 0 0 0
KSF
41
41
40.70 41 40.70 21,100 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 28,600 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
43.80 44 42.10 600 0 0 0
KTT
3.7
3.7
3.40 3.70 3.40 77,400 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
4.4
4.4
4.50 4.50 4.40 2,100 0 0 0
L14
43.4
43.4
43.06 43.46 42.87 192,000 0 0 0
L18
38.6
38.6
38.96 38.96 38.08 61,847 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3.20 3.20 3 9,000 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.26 12.26 11.99 4,300 0 0 0
LAI
22.5
22.5
22.75 22.80 22.50 6,000 0 0 0
LAS
14.3
14.3
14.31 14.41 14.22 662,700 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
23.2
23.2
23.29 23.29 23.17 4,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.6
11.6
11.45 11.59 11.40 3,849,000 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 90,700 0 0 0
LDG
3.0
3.0
2.95 2.98 2.93 2,367,800 0 0 0
LDP
14
14
14.50 14.50 14 1,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.16 6.16 6.16 0 0 0 0
LG9
6.1
6.1
6.30 6.50 5.40 3,300 0 0 0
LGC
61.3
61.3
61.27 61.27 61.27 0 0 0 0
LGL
4.1
4.1
4.12 4.15 4.06 64,300 0 0 0
LHC
49.9
49.9
50.73 51.30 49.86 7,400 0 0 0
LHG
28.9
28.9
28.95 29.28 28.75 63,000 0 0 0
LIC
15.2
15.2
15.10 15.20 15.20 1,200 0 0 0
LIG
4.4
4.4
4.40 4.40 4.30 424,947 0 0 0
LIX
25.5
25.5
25.08 25.67 25.08 6,900 0 0 0
LKW
30.2
30.2
30.23 32.12 28.34 400 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 12.92 500 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 2.80 123,260 0 0 0
LMI
9
9
9 9 9 6,900 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
16.6
16.6
16.50 17 16.45 6,894,700 0 0 0
LPT
6.1
6.1
6.20 6.20 6.10 5,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.1
9.1
8.90 9.20 8.90 16,416 0 0 0
LSS
10.5
10.5
10.42 10.60 10.33 540,100 0 0 0
LTG
25.5
25.5
25.10 25.50 25.10 198,821 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14
14
14.10 14.10 13.60 9,382 0 0 0
MAS
35.6
35.6
35.60 35.60 35.60 0 0 0 0
MBB
20.2
20.2
20.45 20.65 20.06 24,683,900 0 0 0
MBG
5.1
5.1
4.70 5.10 4.70 5,526,236 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
18.94 19.85 19.10 7,655,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
8.04 8.13 7.95 7,700 0 0 0
MCH
87.8
87.8
88.65 88.75 87.77 4,000 0 0 0
MCM
36.4
36.4
36.08 36.57 36.08 55,047 0 0 0
MCO
10.7
10.7
11.50 12 10.60 156,900 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.81 10.81 10.71 4,800 0 0 0
MDF
9.4
9.4
9.50 9.50 9.40 200 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 25.10 24.90 12,700 0 0 0
MGC
4.4
4.4
4.44 4.44 4.44 3,900 0 0 0
MGG
29.2
29.2
29 36.40 29 3,200 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MH3
34.4
34.4
32.93 34.37 34.37 100 0 0 0
MHC
9.4
9.4
9.07 9.58 9.07 676,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
15.80 16 16 300 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 200 0 0 0
MIG
17.2
17.2
17.13 17.60 17.13 539,400 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MKV
9.8
9.8
10.80 10.80 9.80 7,900 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29
29
29.90 30 29 700 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 17 16.90 49,500 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
10.7
10.7
10.65 10.92 10.62 13,250,100 0 0 0
MSH
37.2
37.2
37.30 37.40 37 96,600 0 0 0
MSN
66.1
66.1
66.20 66.90 66 2,173,000 0 0 0
MSR
14.3
14.3
14.30 14.40 14.20 82,200 0 0 0
MST
6.4
6.4
6 6.40 6 2,746,300 0 0 0
MTA
3.7
3.7
3.70 3.70 3.60 10,500 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
9.9
9.9
10.10 10.10 9.80 4,000 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 4.60 1,600 0 0 0
MTP
9.3
9.3
9.79 9.79 9.33 100 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
18.5
18.5
19.55 19.55 18.52 400 0 0 0
MVC
13.3
13.3
13.20 13.30 12.70 38,200 0 0 0
MVN
19
19
19.10 19.10 19 400 0 0 0
MWG
42.1
42.1
41.92 42.81 41.87 4,992,900 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14
14
13.82 14.09 13.82 167,800 0 0 0
NAG
8.6
8.6
8.70 8.70 8.50 49,720 0 0 0
NAP
8.8
8.8
8.98 8.98 8.79 100 0 0 0
NAS
27.9
27.9
27.90 27.90 24.50 2,100 0 0 0
NAU
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NAV
14.7
14.7
14.19 14.66 13.85 6,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.0
22.0
21.95 22.40 21 155,500 0 0 0
NBC
11.8
11.8
11.74 11.84 11.65 134,650 0 0 0
NBE
12.1
12.1
12.13 12.13 12.13 100 0 0 0
NBP
12.7
12.7
13 13 12.60 800 0 0 0
NBT
13.0
13.0
13.17 13.17 12.88 2,400 0 0 0
NBW
21.4
21.4
22.36 22.36 21.41 200 0 0 0
NCG
14.8
14.8
14.90 14.90 14.60 22,900 0 0 0
NCS
20
20
20.90 20.90 19.80 3,500 0 0 0
NCT
84.2
84.2
84.20 85.53 84.20 17,000 0 0 0
ND2
30.0
30.0
30.02 30.02 30.02 4,900 0 0 0
NDC
157.3
157.3
162.25 162.25 157.33 300 0 0 0
NDN
10
10
9.90 10 9.80 152,600 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.6
6.6
6.80 6.80 6.60 700 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 6,100 0 0 0
NED
5.1
5.1
5.10 5.10 5 397,600 0 0 0
NEM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NET
64.0
64.0
64.47 64.47 62.58 1,800 0 0 0
NFC
12.5
12.5
13.90 13.90 12.54 100 0 0 0
NHA
17.2
17.2
17.10 17.30 17 144,100 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.7
18.7
18.59 18.93 18.59 608,000 0 0 0
NHT
11.9
11.9
11.90 11.90 11.90 400 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
23.5
23.5
23.10 23.50 23.25 5,285,800 0 0 0
NLG
36.4
36.4
36.68 37.08 36.38 1,785,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.1
19.1
19.08 19.17 19.08 14,600 0 0 0
NNT
33.2
33.2
33.24 33.24 33.24 0 0 0 0
NO1
11
11
11.10 11.10 10.95 9,900 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
12.7
12.7
12.66 12.66 12.66 3,200 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.80 4.90 4.70 909,148 0 0 0
NSC
67.2
67.2
66.96 67.16 66.28 1,700 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 18,900 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
6.96 7.25 6.77 5,000 0 0 0
NT2
25.3
25.3
24.42 25.44 24.66 1,922,100 0 0 0
NTC
195.8
195.8
195.80 196.30 194 16,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
47.48 51.61 51.61 2,100 0 0 0
NTL
14.2
14.2
14.18 14.33 13.81 912,500 0 0 0
NTP
36.7
36.7
36.82 37.27 36.46 70,300 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 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 0 0 0 0
NVB
11.9
11.9
11.60 12.20 11.60 984,496 0 0 0
NVL
16.9
16.9
16.90 17.05 16.75 11,965,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.66 7.90 7.90 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.30 11.40 11.20 13,700 0 0 0
OCB
12.4
12.4
12.17 12.58 12.17 11,325,900 0 0 0
OCH
7.1
7.1
7 7.20 7 52,500 0 0 0
ODE
44.1
44.1
43.90 44.30 43.80 28,900 0 0 0
OGC
8.3
8.3
8 8.40 7.92 1,576,200 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 481,600 0 0 0
ONE
5.5
5.5
5.40 5.60 5.50 1,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.83 21.83 21.55 1,600 0 0 0
ORS
13.6
13.6
13.49 13.91 13.52 2,326,000 0 0 0
PAC
25.5
25.5
25.42 25.47 24.54 1,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.6
20.6
20.47 20.61 20.27 985,000 0 0 0
PAP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 144,200 0 0 0
PAT
90.6
90.6
90.27 90.76 89.97 25,378 0 0 0
PBC
7.8
7.8
8.10 8.10 7.70 239,909 0 0 0
PBP
11.6
11.6
11.60 11.60 11.60 0 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 27.70 27.50 844,600 0 0 0
PCC
18.5
18.5
18.80 18.90 18.50 2,300 0 0 0
PCE
17.8
17.8
18.51 18.61 17.77 200 0 0 0
PCF
4.9
4.9
5 5 4.90 2,900 0 0 0
PCG
7
7
7 7 7 111 0 0 0
PCH
9.1
9.1
8.91 9.09 8.73 14,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.10 7.70 7.10 4,100 0 0 0
PDB
8.5
8.5
8.48 8.48 8.19 6,700 0 0 0
PDC
5.5
5.5
5.80 5.80 5.50 7,200 0 0 0
PDN
93.3
93.3
97.10 98.08 93.18 700 0 0 0
PDR
25.1
25.1
25.30 25.39 24.84 7,882,200 0 0 0
PDV
8.7
8.7
8.82 8.82 8.66 6,300 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 100 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
26.60 26.90 26.50 358,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 68,800 0 0 0
PGB
19.1
19.1
19.29 19.36 19.14 25,466 0 0 0
PGC
13.4
13.4
13.47 13.56 13.38 600 0 0 0
PGD
36.3
36.3
36.32 36.32 36.32 0 0 0 0
PGI
22.4
22.4
21.51 22.51 22.41 1,400 0 0 0
PGN
8.1
8.1
8.13 8.13 8.13 2,000 0 0 0
PGS
25.6
25.6
25.60 26.16 25.60 14,018 0 0 0
PGT
3.4
3.4
3.80 3.80 3.30 5,700 0 0 0
PGV
23.3
23.3
23.40 23.75 23.20 4,100 0 0 0
PHC
6.4
6.4
6.41 6.46 6.38 51,700 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
21.4
21.4
21.54 21.54 21.05 6,900 0 0 0
PHR
49.6
49.6
49.30 49.60 48.80 193,100 0 0 0
PHS
15.9
15.9
15.95 15.95 15.95 0 0 0 0
PIA
25.3
25.3
25.29 25.29 25.29 0 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
6.4
6.4
6.40 6.42 6.20 5,100 0 0 0
PJC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
PJS
21.9
21.9
25.95 25.95 21.80 2,200 0 0 0
PJT
9.7
9.7
9.63 9.68 9.68 200 0 0 0
PLA
5.9
5.9
6 6 5.90 1,200 0 0 0
PLC
30.3
30.3
30.47 30.76 30.18 87,535 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.17 4.26 4.15 132,100 0 0 0
PLX
34.1
34.1
33.54 34.12 33.54 1,122,800 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 200 0 0 0
PMC
72.4
72.4
72.69 72.69 72.41 700 0 0 0
PMG
9.5
9.5
9.13 9.76 8.53 5,400 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
PMS
24.0
24.0
23.71 23.99 23.71 300 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 8.89 8.89 100 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
85.7
85.7
86.38 87.28 84.89 1,109,800 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 601 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
12.7
12.7
12.60 12.70 12.60 4,100 0 0 0
POT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,009 0 0 0
POW
11.7
11.7
11.40 11.80 11.40 11,453,500 0 0 0
PPC
13.9
13.9
13.89 14.03 13.63 185,400 0 0 0
PPE
11
11
11.40 12.40 11 1,400 0 0 0
PPH
24.3
24.3
24.45 24.54 24.35 21,800 0 0 0
PPP
13.7
13.7
14.61 14.61 13.74 100 0 0 0
PPS
10.9
10.9
10.80 11 10.90 29,600 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
26.3
26.3
29.14 29.14 26.28 20,100 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 100 0 0 0
PRT
11
11
11.10 11.10 10.90 7,614 0 0 0
PSB
6
6
6.10 6.10 6 2,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.8
12.8
12.80 12.80 12.71 24,000 0 0 0
PSE
10.3
10.3
10.30 10.30 10.30 300 0 0 0
PSH
8.3
8.3
8.34 8.34 8.34 411,100 0 0 0
PSI
9
9
8.90 9.10 8.80 127,100 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 1,800 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.4
7.4
7.40 7.50 7.40 6,000 0 0 0
PSW
7.4
7.4
7.44 7.63 7.44 9,200 0 0 0
PTB
56.0
56.0
55.42 56.21 55.42 186,900 0 0 0
PTC
5.9
5.9
6.09 6.09 5.84 17,900 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
37.5
37.5
39.80 39.80 37.50 5,100 0 0 0
PTL
4.0
4.0
4.04 4.07 3.76 254,200 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
7.1
7.1
7.20 7.90 6.80 9,800 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 15,000 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 27,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.7
20.7
20.80 20.90 20.60 110,000 0 0 0
PVC
14.7
14.7
14.60 14.70 14.40 951,900 0 0 0
PVD
27
27
26.95 27.10 26.60 3,921,700 0 0 0
PVG
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
PVI
43.6
43.6
43.00 43.94 42.25 19,000 0 0 0
PVM
13.9
13.9
14.20 14.20 13.90 44,000 0 0 0
PVO
5.3
5.3
5.30 5.30 5.20 4,700 0 0 0
PVR
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVS
37.2
37.2
36.50 37.20 36.40 3,724,100 0 0 0
PVT
23.8
23.8
23.77 23.95 23.55 2,318,300 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 3.80 1,000 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.6
2.6
2.70 2.70 2.60 77,500 0 0 0
PXL
8.5
8.5
8.60 8.60 8.50 42,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.50 4.50 4.40 94,300 0 0 0
PXT
3.5
3.5
3.50 3.50 3.40 21,000 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.8
9.8
9.66 9.90 9.66 451,600 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
30.9
30.9
30.90 30.90 30.90 100 0 0 0
QNC
8.2
8.2
8.40 8.40 8 18,610 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.3
41.3
41.53 41.91 41.16 545,800 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 1 0 0 0
QTP
14.7
14.7
14.70 14.80 14.60 127,700 0 0 0
RAL
115.8
115.8
115.57 117.98 113.93 22,800 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
RDP
9.4
9.4
10.10 10.15 9.40 1,263,000 0 0 0
REE
47.8
47.8
47.75 48.01 47.58 429,900 0 0 0
RTB
17
17
17 17 17 100 0 0 0
S4A
32.4
32.4
33.40 33.40 32.45 200 0 0 0
S55
45.4
45.4
45.25 45.35 45.25 11,100 0 0 0
S72
4.4
4.4
4.40 4.40 4.40 201 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.57 8.76 8.57 177,700 0 0 0
SAB
59.4
59.4
58.81 59.77 58.81 489,400 0 0 0
SAC
9
9
9 9 9 0 0 0 0
SAF
49.6
49.6
49.07 49.64 49.26 400 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.45 6.53 6.44 263,600 0 0 0
SAS
24.1
24.1
24.20 24.48 24.10 1,100 0 0 0
SAV
12.2
12.2
12.29 12.34 11.83 21,400 0 0 0
SBA
23.8
23.8
23.82 23.91 23.82 15,300 0 0 0
SBB
15.5
15.5
15 15.50 15 900 0 0 0
SBD
7.5
7.5
8 8 7.50 19,000 0 0 0
SBG
15.7
15.7
15.30 15.70 15.30 254,500 0 0 0
SBH
56.5
56.5
56.46 56.46 56.46 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 6.46 100 0 0 0
SBS
7.5
7.5
7.30 7.60 7.30 1,806,500 0 0 0
SBT
13.8
13.8
13.70 13.90 13.60 3,368,700 0 0 0
SBV
9.8
9.8
9.85 9.90 9.61 2,300 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 11,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66
66
65.90 66.20 65.60 64,200 0 0 0
SCI
12.5
12.5
12.60 12.60 12.50 25,600 0 0 0
SCJ
4.1
4.1
4.10 4.20 4 7,800 0 0 0
SCL
19.7
19.7
19.70 19.90 19.70 23,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.15 7.23 7.13 2,041,700 0 0 0
SCS
64.1
64.1
64.06 64.64 63.96 17,100 0 0 0
SCY
14.5
14.5
14.14 14.53 14.04 1,200 0 0 0
SD2
4.3
4.3
4.30 4.30 4.30 177 0 0 0
SD3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD5
7.0
7.0
7.04 7.04 6.95 4,000 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 11,500 0 0 0
SD9
8.6
8.6
8.40 8.60 8.30 17,700 0 0 0
SDA
6.5
6.5
6.60 6.60 6.30 130,000 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 11,300 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
26.1
26.1
27.43 27.43 26.05 100 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 400 0 0 0
SEA
27.6
27.6
27.50 27.60 27.10 1,600 0 0 0
SEB
43.7
43.7
43.71 43.71 43.71 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.8
21.8
21.47 22.11 21.65 6,200 0 0 0
SFG
8.3
8.3
8.29 8.39 8.20 2,500 0 0 0
SFI
30.0
30.0
30.09 30.09 30.04 3,100 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.1
12.1
12 12.36 12 27,295 0 0 0
SGC
73.6
73.6
73.56 73.56 73.56 0 0 0 0
SGD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.4
15.4
15.30 15.40 15.30 6,700 0 0 0
SGN
66.1
66.1
67.92 67.92 65.98 12,100 0 0 0
SGP
17.1
17.1
17.10 17.30 17 11,000 0 0 0
SGR
19.6
19.6
19.50 19.70 19.40 7,900 0 0 0
SGT
11.8
11.8
11.75 11.80 11.50 24,700 0 0 0
SHA
4.7
4.7
4.69 4.69 4.60 15,600 0 0 0
SHB
11.6
11.6
11.49 11.88 11.49 46,145,100 0 0 0
SHE
8.7
8.7
8.60 8.70 8.50 400 0 0 0
SHI
13.7
13.7
13.70 13.70 13.50 1,195,700 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHP
30.1
30.1
30.07 30.07 29.59 31,900 0 0 0
SHS
18.6
18.6
18.40 18.90 18.30 20,055,700 0 0 0
SID
12.6
12.6
13.20 13.20 12.60 5,700 0 0 0
SIV
31.5
31.5
31.51 31.51 31.51 0 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.9
14.9
14.95 15 14.90 80,000 0 0 0
SJE
21
21
20.80 21 20.60 3,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SJM
5.7
5.7
5.80 5.80 5.70 300 0 0 0
SJS
68
68
68.70 69.30 67 138,500 0 0 0
SKG
13.5
13.5
13.46 13.55 13.41 180,600 0 0 0
SKH
28
28
28.20 28.20 28 1,700 0 0 0
SKN
8.1
8.1
8.43 8.43 8.14 500 0 0 0
SKV
46.6
46.6
46.11 46.58 45.83 200 0 0 0
SLS
146.7
146.7
146.70 147.90 146.40 18,400 0 0 0
SMA
8.8
8.8
9.39 9.39 8.75 600 0 0 0
SMB
33.7
33.7
33.54 33.81 33.54 10,500 0 0 0
SMC
10.3
10.3
10.40 10.50 10.25 285,000 0 0 0
SMN
12.1
12.1
12.07 12.07 11.98 8,200 0 0 0
SMT
5.6
5.6
5.70 5.70 5.60 700 0 0 0
SNZ
28
28
28 28.10 28 1,200 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
12.6
12.6
12.40 12.60 12.40 300 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
3.10 3.10 3 46,400 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SPV
12.6
12.6
12.66 16.55 12.56 25,100 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 3.60 3.50 102,520 0 0 0
SRB
2.1
2.1
2.20 2.20 2 1,000 0 0 0
SRC
26.3
26.3
24.87 26.34 24.97 6,200 0 0 0
SRF
7.8
7.8
8.14 8.14 7.68 6,900 0 0 0
SRT
6.7
6.7
6.10 6.70 6.10 14,946 0 0 0
SSB
20.9
20.9
20.67 21.12 20.50 1,367,300 0 0 0
SSC
28.4
28.4
29.91 29.91 28.40 1,200 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 2,100 0 0 0
SSH
64.3
64.3
64.50 64.50 64.20 60,900 0 0 0
SSI
33.9
33.9
33.70 34.40 33.60 25,471,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
23.2
23.2
21.70 23.20 21.70 2,623,800 0 0 0
STB
29.5
29.5
29.45 29.95 29.20 24,449,200 0 0 0
STC
19.2
19.2
19.21 19.21 19.21 0 0 0 0
STG
52.2
52.2
48.90 52.20 52.20 100 0 0 0
STH
13.9
13.9
13.90 13.90 12.70 1,300 0 0 0
STK
25.7
25.7
25.85 25.90 25.70 14,800 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
28.2
28.2
28.25 28.25 28.25 0 0 0 0
SVD
2.5
2.5
2.48 2.51 2.48 45,100 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 57.59 100 0 0 0
SVN
3.9
3.9
3.90 4.10 3.80 21,300 0 0 0
SVT
9.5
9.5
9.52 9.66 9.52 6,100 0 0 0
SWC
23.2
23.2
23.80 23.80 23.20 1,300 0 0 0
SZB
30.2
30.2
30.28 30.38 29.90 2,200 0 0 0
SZC
34.7
34.7
34.70 34.89 34.50 729,700 0 0 0
SZE
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
38.3
38.3
38.35 38.35 38 7,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.4
10.4
10.40 10.50 10.30 37,300 0 0 0
TAL
21.9
21.9
22.95 23.04 21.84 201,929 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
36.2
36.2
36.68 36.68 36.25 100 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
8.6
8.6
8.26 8.55 8.26 117,100 0 0 0
TCB
16.6
16.6
16.68 16.78 16.39 6,731,000 0 0 0
TCD
6.6
6.6
6.82 6.82 6.52 3,306,800 0 0 0
TCH
13.1
13.1
13.20 13.40 13 8,292,300 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
35.62 35.81 35.72 15,800 0 0 0
TCM
37.0
37.0
37 37.14 36.59 714,400 0 0 0
TCO
9.1
9.1
9.06 9.10 9.01 10,200 0 0 0
TCR
3.3
3.3
3.20 3.33 3.33 100 0 0 0
TCT
22.4
22.4
22.30 22.40 22 27,900 0 0 0
TCW
25.8
25.8
25.68 25.87 25.78 1,400 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.9
9.9
9.80 9.90 9.75 306,600 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.8
3.8
3.76 3.82 3.73 12,500 0 0 0
TDH
4.5
4.5
4.53 4.58 4.49 304,300 0 0 0
TDM
40
40
39.90 40 40 93,900 0 0 0
TDN
9.1
9.1
9.17 9.17 9.00 92,000 0 0 0
TDP
25.4
25.4
25.45 25.45 24.45 113,400 0 0 0
TDS
8.2
8.2
7.12 8.24 7.12 2,200 0 0 0
TDT
7.2
7.2
7.10 7.20 7 89,300 0 0 0
TDW
45.7
45.7
43.28 45.66 45.66 100 0 0 0
TED
37.7
37.7
37.74 37.74 37.74 0 0 0 0
TEG
9.8
9.8
9.79 9.79 9.55 62,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.4
7.4
7.40 7.40 7.40 16,300 0 0 0
TGP
4.4
4.4
4.50 4.50 4.40 1,200 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
35.4
35.4
35.20 35.40 35.10 10,112 0 0 0
THG
34.0
34.0
34.00 34.04 33.74 18,000 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
8.6
8.6
8.60 8.60 8.60 1,810 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.2
12.2
12.13 12.31 12.13 13,400 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 5,000 0 0 0
TID
23.6
23.6
23.57 23.57 23.57 100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.3
12.3
12.10 12.40 12.10 1,220,541 0 0 0
TIN
10.3
10.3
10.22 10.32 10.22 6,400 0 0 0
TIP
23.6
23.6
23.66 23.81 23.51 78,900 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 9,300 0 0 0
TIX
34.2
34.2
34.73 34.73 34.25 100 0 0 0
TJC
12.6
12.6
12.97 14.21 12.60 400 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
14.7
14.7
14.50 15.70 13.20 602,776 0 0 0
TKU
12
12
11 12 11 4,300 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.3
5.3
5.27 5.32 5.26 203,200 0 0 0
TLG
48.0
48.0
47.58 48.03 47.58 29,900 0 0 0
TLH
8.1
8.1
8.10 8.22 8.10 659,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 5,000 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.7
40.7
40.80 40.80 40.12 5,200 0 0 0
TMC
8.6
8.6
8.61 8.61 8.52 400 0 0 0
TMP
65.6
65.6
65.54 65.83 65.64 3,600 0 0 0
TMS
44.6
44.6
44.45 44.70 42.12 10,200 0 0 0
TMT
15.4
15.4
15.30 15.35 15.30 800 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
10.4
10.4
9.60 10.37 10.37 100 0 0 0
TN1
13.4
13.4
13.20 13.37 13.20 300 0 0 0
TNA
5.6
5.6
5.63 5.66 5.59 6,500 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
17.9
17.9
18.15 18.24 17.79 1,852,300 0 0 0
TNH
18.3
18.3
18.23 18.33 18.14 84,300 0 0 0
TNI
2.7
2.7
2.70 2.73 2.69 83,900 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 400 0 0 0
TNT
4.6
4.6
4.54 4.65 4.50 919,300 0 0 0
TNW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TOS
34.1
34.1
34.00 34.10 34.00 7,300 0 0 0
TOT
15.9
15.9
16.07 16.07 15.12 300 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
18.0
18.0
18.00 18.49 17.86 18,114,600 0 0 0
TPC
5.9
5.9
5.89 5.89 5.89 0 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 1,800 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
81.4
81.4
80.97 81.36 77.16 2,600 0 0 0
TRC
30.2
30.2
30.15 30.15 30.15 100 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 2,000 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
42.84 43.54 42.84 1,400 0 0 0
TSC
3.8
3.8
3.79 3.81 3.76 796,700 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
7.97 7.97 7.92 109,900 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
TTD
80.5
80.5
80.51 80.51 80.51 100 0 0 0
TTE
11.7
11.7
10.90 11.65 11.65 1,800 0 0 0
TTF
4.4
4.4
4.39 4.48 4.38 1,825,800 0 0 0
TTG
9.3
9.3
9.50 9.50 9 10,600 0 0 0
TTH
3.7
3.7
3.70 3.70 3.50 654,800 0 0 0
TTL
9.4
9.4
9.40 9.40 8.50 7,000 0 0 0
TTN
7.6
7.6
7.59 7.78 7.59 7,700 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32
32
31.50 32 31.50 1,600 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.5
18.5
21.04 21.04 17.71 13,660 0 0 0
TV2
37.6
37.6
37.75 38.15 37.45 283,200 0 0 0
TV3
10.9
10.9
10.90 11 10.90 15,200 0 0 0
TV4
12.9
12.9
12.70 12.90 12.80 1,600 0 0 0
TV6
3.5
3.5
3.60 3.70 3.50 200 0 0 0
TVA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TVB
5.4
5.4
5.38 5.50 5.40 83,900 0 0 0
TVD
13.9
13.9
13.76 13.95 13.67 62,200 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.30 6.40 6.30 94,921 0 0 0
TVS
19.4
19.4
19.36 19.82 19.14 25,600 0 0 0
TVT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 1,200 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 1,401 0 0 0
TYA
9.9
9.9
10.25 10.25 9.81 73,900 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
12.1
12.1
12.81 12.81 12.07 100 0 0 0
UIC
34
34
33.30 34 33 3,200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.70 7.70 7.50 4,900 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 100 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
11.22 11.22 11.22 0 0 0 0
V21
6.1
6.1
6.10 6.10 5.90 2,200 0 0 0
VAB
7.3
7.3
7.20 7.50 7.20 1,283,064 0 0 0
VAF
11.8
11.8
11.92 11.92 11.78 4,100 0 0 0
VAV
36.2
36.2
36.22 36.22 36.22 300 0 0 0
VBB
10.7
10.7
11 11.10 10.50 18,793 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
8.9
8.9
8.40 8.90 8.40 200 0 0 0
VC2
10.3
10.3
10.10 10.60 10 160,484 0 0 0
VC3
23.4
23.4
23.21 23.75 23.13 574,900 0 0 0
VC6
10.5
10.5
11.55 11.55 10.48 300 0 0 0
VC7
14.4
14.4
14.40 14.60 14.20 439,200 0 0 0
VC9
5.3
5.3
5.20 5.30 5.20 6,200 0 0 0
VCA
8.8
8.8
8.64 8.95 8.80 24,000 0 0 0
VCB
89.3
89.3
89.50 90 88.60 1,489,100 0 0 0
VCC
11.5
11.5
12.58 12.58 11.51 200 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
21.7
21.7
21.43 21.74 21.43 5,831,700 0 0 0
VCI
32.3
32.3
31.87 32.48 31.87 5,938,000 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 22.60 500 0 0 0
VCR
24
24
23.60 24 23.10 3,000 0 0 0
VCS
55.2
55.2
54.96 55.45 54.76 79,912 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
15.5
15.5
15.43 15.78 15.34 623,500 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
4.30 4.30 4.30 2,400 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 1,100 0 0 0
VEA
35.4
35.4
35.20 35.40 35 538,400 0 0 0
VEC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VEF
112.7
112.7
113.90 113.90 111.60 2,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.6
30.6
30.66 31.16 30.36 3,200 0 0 0
VFC
58.0
58.0
58.01 58.01 58.01 350 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 4,400 0 0 0
VFR
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VGC
52.7
52.7
52.30 52.90 52.10 386,000 0 0 0
VGG
33.2
33.2
33.34 33.34 33.15 100 0 0 0
VGI
26.5
26.5
26.60 26.90 26.30 410,589 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
29.1
29.1
28.09 29.07 29.07 100 0 0 0
VGS
21.0
21.0
20.95 21.43 20.86 802,300 0 0 0
VGT
11.7
11.7
11.68 11.68 11.58 328,923 0 0 0
VGV
28.8
28.8
30 30 28.80 400 0 0 0
VHC
62.8
62.8
63.05 63.05 62.18 273,200 0 0 0
VHD
12.8
12.8
12.80 12.80 12.80 1,600 0 0 0
VHE
3
3
2.90 3 2.90 82,100 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 2.70 334,300 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
13.7
13.7
14.50 14.50 13.20 4,800 0 0 0
VHM
42
42
42.70 43.05 42 6,969,000 0 0 0
VIB
17.1
17.1
16.98 17.18 16.90 6,946,300 0 0 0
VIC
43.7
43.7
43.60 44 43.40 1,666,100 0 0 0
VID
5.0
5.0
4.97 4.97 4.97 3,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.8
15.8
16.29 16.29 15.82 200 0 0 0
VIG
7.7
7.7
7.60 7.80 7.60 326,300 0 0 0
VIH
7.1
7.1
7.13 7.13 7.13 100 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 200 0 0 0
VIP
10.8
10.8
10.83 10.83 10.69 122,000 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
14.4
14.4
14.01 14.51 14.09 42,515,800 0 0 0
VJC
105.8
105.8
105.70 106 104.70 616,900 0 0 0
VLA
18.8
18.8
18.80 18.80 18.70 4,200 0 0 0
VLB
35.7
35.7
35.65 36.24 35.55 53,700 0 0 0
VLC
15.8
15.8
15.50 15.90 15.60 119,000 0 0 0
VLG
3.9
3.9
3.80 3.90 3.90 800 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
7.55 8 7.55 21,800 0 0 0
VMD
17.0
17.0
17 17.05 16.80 38,400 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 16,100 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
11.2
11.2
11.35 11.41 11.24 19,400 0 0 0
VNB
9
9
9 9.10 9 16,700 0 0 0
VNC
51.0
51.0
52.94 52.94 50.15 1,500 0 0 0
VND
18.6
18.6
18.48 18.86 18.48 15,966,600 0 0 0
VNE
6.7
6.7
6.73 6.74 6.62 438,900 0 0 0
VNF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VNG
9.3
9.3
9.05 9.55 8.91 800 0 0 0
VNH
2.5
2.5
2.40 2.50 2.40 35,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.40 13.40 13.40 6,700 0 0 0
VNM
67.0
67.0
66.64 67.63 66.64 2,083,900 0 0 0
VNP
12
12
12 12 12 9,002 0 0 0
VNR
22.6
22.6
22.30 22.59 22.40 17,800 0 0 0
VNS
12.2
12.2
12.18 12.22 12.18 2,300 0 0 0
VNT
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
620
620
621 621 610 549 0 0 0
VOC
19.8
19.8
20.21 20.21 19.83 12,000 0 0 0
VOS
11.6
11.6
11.90 11.90 11.55 1,082,100 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.61 18.85 18.56 17,937,600 0 0 0
VPD
22.5
22.5
22.46 23.78 22.46 17,700 0 0 0
VPG
17.3
17.3
17.19 17.52 17 1,065,800 0 0 0
VPH
8.4
8.4
8.31 8.40 8.20 295,300 0 0 0
VPI
45.8
45.8
45.92 45.92 45.58 1,054,800 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.6
9.6
9.83 9.88 9.59 2,200 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
8.1
8.1
7.88 8.30 7.88 5,600 0 0 0
VRE
23.5
23.5
23.35 23.65 23.30 3,879,700 0 0 0
VRG
24.8
24.8
26.15 26.15 24.82 19,200 0 0 0
VSA
20.3
20.3
20.33 20.33 20.33 144 0 0 0
VSC
19.2
19.2
19.82 20.01 19.19 3,384,000 0 0 0
VSE
6.5
6.5
6.40 6.50 6.40 3,200 0 0 0
VSF
40
40
38.90 40 40 100 0 0 0
VSH
46.9
46.9
46.60 47.05 45.50 37,800 0 0 0
VSI
17.6
17.6
17.78 17.78 17.59 2,100 0 0 0
VSM
14.7
14.7
16.33 16.33 14.75 100 0 0 0
VSN
19.4
19.4
21.07 21.07 19.42 1,200 0 0 0
VTA
3.9
3.9
3.90 3.90 3.70 3,600 0 0 0
VTB
11.7
11.7
11.60 11.70 11.35 7,000 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 0 0 0 0
VTD
7.6
7.6
7.40 7.60 7.40 71,886 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
9.7
9.7
9.10 9.70 8.60 6,300 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTK
38.0
38.0
38.17 38.37 37.78 23,179 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.0
9.0
8.98 9.01 8.94 142,500 0 0 0
VTP
59.2
59.2
59.30 60 58.30 430,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22.80 22.80 21.80 53,543 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4 4.10 4 6,800 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 185,800 0 0 0
VUA
22.2
22.2
22.20 22.40 22 5,700 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 0 0 0 0
WCS
172.1
172.1
172.13 172.13 172.13 0 0 0 0
WSB
45.2
45.2
46.52 46.52 44.26 74,100 0 0 0
WSS
6.2
6.2
6.10 6.30 6.10 11,100 0 0 0
X20
10.3
10.3
11.30 11.30 10.20 13,400 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 0 0 0 0
XHC
22.6
22.6
24.40 25 22.60 300 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.94 6.94 6.85 4,000 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
8.3
8.3
8.40 8.40 8.31 500 0 0 0
YEG
11.2
11.2
11.45 11.55 11.15 654,700 0 0 0
^BB
243.0
243.0
240.12 243.82 239.40 1,056,598 0 0 0
^BDS
898.1
898.1
900.30 911.19 892.15 4,566,074 0 0 0
^BH
1,126.0
1,126.0
1,099.84 1,137.52 1,091.17 635,686 0 0 0
^BL
2,219.1
2,219.1
2,209.62 2,249.55 2,203.58 3,244,691 0 0 0
^CAOSU
256.6
256.6
253.51 259.21 251.34 1,933,073 0 0 0
^CBTS
1,775.3
1,775.3
1,781.68 1,786.40 1,761.61 459,048 0 0 0
^CK
1,359.9
1,359.9
1,345.24 1,378.46 1,342.80 13,898,744 0 0 0
^CNTT
3,949.3
3,949.3
3,937.26 3,966.77 3,928.15 1,184,786 0 0 0
^CSSK
1,921.0
1,921.0
1,916.10 1,931.68 1,886.41 65,725 0 0 0
^DAUKHI
631.8
631.8
626.56 632.63 624.39 1,814,358 0 0 0
^DNP
780.8
780.8
791.22 803.77 777.12 4,735,149 0 0 0
^DUOCPHAM
3,299.2
3,299.2
3,294.75 3,316.28 3,256.05 934,978 0 0 0
^DVLTAUGT
116.7
116.7
116.06 118.44 114.49 31,806 0 0 0
^DVTVHT
839.8
839.8
845.49 853.22 832.55 221,096 0 0 0
^GELEX
1,093.2
1,093.2
1,084.28 1,098.44 1,078.57 9,964,005 0 0 0
^GIAODUC
924.6
924.6
922.44 962.19 884.50 509,931 0 0 0
^HASTC
232.7
232.7
231.41 233.46 231.18 82,790,600 0 0 0
^HK
660.0
660.0
660.76 667.30 656.05 279,605 0 0 0
^KK
687.5
687.5
682.64 691.39 676.09 3,131,469 0 0 0
^LARGECAP
1,905.8
1,905.8
1,909.42 1,928.53 1,891.62 4,775,177 0 0 0
^LOUIS
354.0
354.0
353.83 357.46 349.11 230,972 0 0 0
^MIDCAP
801.1
801.1
794.97 808.91 790.41 10,499,937 0 0 0
^NANGLUONG
1,032.8
1,032.8
1,032.75 1,047.40 1,020.26 3,100,750 0 0 0
^NH
1,596.1
1,596.1
1,599.92 1,618.84 1,580.99 9,519,665 0 0 0
^NHUA
1,056.8
1,056.8
1,051.61 1,067.08 1,045.23 548,615 0 0 0
^NLN
92.9
92.9
90.39 93.96 89.51 16,360,980 0 0 0
^PHANBON
2,749.7
2,749.7
2,747.76 2,769.04 2,723.98 1,696,829 0 0 0
^SMALLCAP
836.7
836.7
831.22 844.71 826.38 1,724,978 0 0 0
^SPCS
647.2
647.2
644.99 652.16 637.31 172,092 0 0 0
^SXHGD
610.6
610.6
613.45 616.72 607.12 607,187 0 0 0
^SXNHC
1,544.3
1,544.3
1,556.15 1,565.51 1,534.24 1,569,678 0 0 0
^SXPT
1,339.5
1,339.5
1,345.78 1,360.96 1,325.45 801,172 0 0 0
^SXTBMM
186.9
186.9
184.87 188.38 184.17 215,206 0 0 0
^TBD
1,138.4
1,138.4
1,138.06 1,149.04 1,126.12 8,305,478 0 0 0
^TCK
173.4
173.4
171.17 176.03 169.82 616,333 0 0 0
^THEP
2,591.2
2,591.2
2,572.75 2,603.84 2,572.75 14,114,046 0 0 0
^TI
881.3
881.3
877.56 887.63 872.79 1,714,395 0 0 0
^TPDU
1,911.2
1,911.2
1,903.71 1,928.64 1,900.60 1,762,934 0 0 0
^UPCOM
87.6
87.6
87.15 87.69 87.07 35,687,653 0 0 0
^VLXD
3,208.6
3,208.6
3,188.54 3,224.93 3,186.33 13,094,734 0 0 0
^VN30
1,163.6
1,163.6
1,164.80 1,172.49 1,159.52 258,080,000 0 0 0
^VNINDEX
1,162.2
1,162.2
1,162.49 1,169.10 1,157.43 787,237,200 0 0 0
^VTKB
622.7
622.7
621.91 627.76 614.53 623,049 0 0 0
^XD
972.9
972.9
967.34 976.37 962.77 2,194,427 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |