DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/01/2024

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 16/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.8
30.8
30.78 30.78 30.78 100 0 0 0
AAA
9.5
9.5
9.41 9.50 9.38 1,117,000 0 0 0
AAH
20.8
20.8
20.80 20.80 20.80 1,048,000 0 0 0
AAM
9.2
9.2
9.54 9.54 8.93 1,300 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 706,647 0 0 0
AAT
5.4
5.4
5.35 5.50 5.36 297,700 0 0 0
AAV
3.9
3.9
3.80 3.90 3.70 155,887 0 0 0
ABB
8.4
8.4
8.30 8.40 8.20 1,152,701 0 0 0
ABC
13.4
13.4
12.94 13.42 13.42 200 0 0 0
ABI
24.4
24.4
24.56 24.56 24.17 54,400 0 0 0
ABR
12.1
12.1
12.08 12.08 12.08 0 0 0 0
ABS
6.0
6.0
5.95 6.02 5.94 398,200 0 0 0
ABT
34.1
34.1
34.20 34.20 34.11 2,700 0 0 0
ABW
10.1
10.1
9.90 10.10 9.80 202,425 0 0 0
ACB
21.3
21.3
21.25 21.46 21.04 12,380,200 0 0 0
ACC
12.2
12.2
12.15 12.15 11.90 15,600 0 0 0
ACE
34.4
34.4
33.49 34.43 33.40 20,500 0 0 0
ACL
12
12
11.90 12 11.90 35,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
64.3
64.3
64.20 64.60 63.50 120,400 0 0 0
ADC
16.9
16.9
17.27 18.10 16.89 1,000 0 0 0
ADG
21.1
21.1
21.15 21.40 20.80 600 0 0 0
ADS
11.8
11.8
11.68 11.82 11.54 230,300 0 0 0
AFX
8.7
8.7
8.70 8.70 8.60 44,600 0 0 0
AG1
7.5
7.5
7.41 7.51 7.51 500 0 0 0
AGG
20.1
20.1
19.96 20.20 19.88 463,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.13 23.21 23.04 11,400 0 0 0
AGR
16.5
16.5
16.20 16.50 16.05 1,061,000 0 0 0
AIC
15
15
14.50 15.10 15 10,300 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 3,000 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 10,100 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.72 10.01 9.62 104,600 0 0 0
AMV
3.9
3.9
3.80 3.90 3.70 600,877 0 0 0
ANT
9.7
9.7
9.90 10 9.70 5,100 0 0 0
ANV
30
30
29.70 30.50 29.55 1,075,200 0 0 0
APF
46.1
46.1
45.99 46.22 45.14 10,500 0 0 0
APG
12.2
12.2
12.10 12.20 11.55 301,600 0 0 0
APH
7.6
7.6
7.61 7.61 7.52 317,800 0 0 0
API
5.5
5.5
5.50 5.60 5.40 342,877 0 0 0
APP
4.4
4.4
4.60 4.60 4.30 6,319 0 0 0
APS
6.5
6.5
6.30 6.50 6.30 259,492 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
19.6
19.6
19.36 19.64 19.36 2,000 0 0 0
ASM
9.6
9.6
9.55 9.68 9.41 1,373,500 0 0 0
ASP
5.0
5.0
5.03 5.07 5 38,100 0 0 0
AST
55.7
55.7
55.39 55.79 54.71 32,700 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
56
56
57.70 57.70 55 15,349 0 0 0
BAB
12.4
12.4
12.30 12.50 12.30 4,900 0 0 0
BAF
18.5
18.5
18.04 18.49 18.00 3,483,200 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 5 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 1,000 0 0 0
BBC
49.8
49.8
49.79 49.79 49.79 0 0 0 0
BBM
12.1
12.1
10.58 12.12 12.02 3,200 0 0 0
BBS
9.8
9.8
10.74 10.74 9.73 1,800 0 0 0
BBT
8.3
8.3
8.30 8.30 8.30 1,200 0 0 0
BCA
5.8
5.8
5.90 5.90 5.80 63,601 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.60 9.40 175,910 0 0 0
BCE
5.8
5.8
5.51 5.89 5.45 74,300 0 0 0
BCF
27.5
27.5
27.63 27.63 27.54 500 0 0 0
BCG
7.5
7.5
7.54 7.58 7.50 2,785,200 0 0 0
BCM
59.4
59.4
59.50 59.60 58.90 411,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.3
7.3
7.57 7.57 7.18 1,867,246 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
26.6
26.6
26.82 27.94 26.54 3,200 0 0 0
BDT
13.4
13.4
13.16 13.35 13.07 6,100 0 0 0
BDW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
BED
25.5
25.5
25.48 25.48 25.48 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.2
24.2
24.95 24.95 24.19 227,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19
19
19 19 19 2,000 0 0 0
BHN
38.5
38.5
38.00 38.48 38.00 400 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 100 0 0 0
BIC
25.5
25.5
25.37 25.75 25.42 24,500 0 0 0
BID
46.9
46.9
46.60 46.95 46.05 1,130,700 0 0 0
BIG
8.3
8.3
8.30 8.40 8 112,300 0 0 0
BIO
18.2
18.2
18.24 18.24 18.24 200 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.3
4.3
4.29 4.29 4.10 78,800 0 0 0
BLI
11.3
11.3
11.30 11.30 11.30 5,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.5
30.5
30.52 30.52 30.52 100 0 0 0
BMC
17.2
17.2
17.33 17.80 16.86 22,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.1
8.1
7.90 8.10 8 3,800 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.3
21.3
21.44 21.53 21.29 392,800 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
102.5
102.5
101.61 102.47 100.48 73,400 0 0 0
BMS
10
10
9.82 10 9.64 142,700 0 0 0
BMV
16.6
16.6
16.60 16.60 16.60 600 0 0 0
BNA
11.4
11.4
11.50 11.60 11.30 53,390 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.30 3.30 3.10 715,000 0 0 0
BPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.8
11.8
11.70 11.79 11.52 14,300 0 0 0
BRR
17.9
17.9
17.91 17.91 17.91 5,000 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.8
18.8
18.60 18.80 18.70 6,400 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
11.9
11.9
11.70 11.90 11.90 100 0 0 0
BSH
20.3
20.3
20.29 20.29 20.29 1,000 0 0 0
BSI
43
43
41.50 43 41.36 690,200 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
BSQ
18.5
18.5
18.09 18.55 18.18 2,800 0 0 0
BSR
18.4
18.4
18.40 18.40 18.20 2,557,194 0 0 0
BST
17.1
17.1
18.10 18.70 17 900 0 0 0
BT1
13.5
13.5
13.46 13.46 13.46 100 0 0 0
BTD
22.0
22.0
21.41 21.98 21.41 200 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
3.6
3.6
3.60 3.60 3.60 31,000 0 0 0
BTP
14.0
14.0
13.89 13.97 13.80 66,300 0 0 0
BTS
5.4
5.4
5.50 5.50 5.40 16,900 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
33.5
33.5
33.52 33.52 31.34 10,000 0 0 0
BVB
10.1
10.1
10.09 10.18 9.91 264,801 0 0 0
BVG
2.3
2.3
2.20 2.40 2.10 115,100 0 0 0
BVH
41
41
41 41.05 40.60 553,600 0 0 0
BVL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BVN
11.8
11.8
9.10 11.80 9.10 300 0 0 0
BVS
25.5
25.5
25.10 25.50 24.90 153,900 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.1
36.1
35.88 36.36 35.92 41,900 0 0 0
BWS
30.7
30.7
28.71 30.73 28.71 700 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
15.5
15.5
13 15.50 12.80 1,500 0 0 0
C32
17.1
17.1
17 17.10 16.90 2,900 0 0 0
C47
6.8
6.8
6.80 6.82 6.72 23,400 0 0 0
C4G
11.7
11.7
11.50 11.70 11.40 797,738 0 0 0
C69
7
7
7 7 6.80 156,009 0 0 0
C92
2.9
2.9
2.90 3 2.90 1,900 0 0 0
CAB
12.0
12.0
11.96 11.96 11.96 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
6.97 6.97 6.97 200 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
50.0
50.0
49.63 50.01 49.31 13,300 0 0 0
CAR
21.5
21.5
21.40 21.50 21.30 2,600 0 0 0
CAT
14.7
14.7
14.73 14.73 14.73 5,000 0 0 0
CAV
66.0
66.0
66.10 66.10 65.43 500 0 0 0
CBS
28.5
28.5
28.40 28.60 28.30 7,500 0 0 0
CC1
14.9
14.9
15 15.70 14.50 11,800 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.6
12.6
13.28 13.28 12.61 135,000 0 0 0
CCI
19.8
19.8
20.89 20.89 19.80 3,000 0 0 0
CCL
7.1
7.1
7.04 7.15 7.04 92,600 0 0 0
CCM
28.9
28.9
28.88 28.88 28.88 100 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
10.9
10.9
11.01 11.01 10.91 1,100 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
20.20 20.25 20.10 594,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.86 25.86 25.86 200 0 0 0
CDP
10.3
10.3
10.35 10.35 10.25 10,000 0 0 0
CDR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.60 5.80 5.60 155,600 0 0 0
CEO
20.8
20.8
19.62 20.76 19.62 5,838,395 0 0 0
CET
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 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
24.6
24.6
24.64 24.83 24.55 52,000 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
11.8
11.8
12.80 12.90 11.40 95,123 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
5.9
5.9
5.90 5.96 5.70 141,200 0 0 0
CII
17.6
17.6
17.02 17.59 16.92 12,534,800 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
19.9
19.9
20.20 20.20 19.85 42,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
35.2
35.2
34.78 35.24 35.10 14,000 0 0 0
CLH
24.2
24.2
24.24 24.24 23.31 9,900 0 0 0
CLL
35.7
35.7
35.85 35.85 35.33 700 0 0 0
CLM
58.7
58.7
58.68 58.68 58.68 0 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.1
14.1
14.43 15.10 13.95 73,403 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 2,500 0 0 0
CMD
17.5
17.5
17.50 17.69 17.50 5,200 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 1,200 0 0 0
CMG
40.5
40.5
40.30 40.50 39.70 56,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
5.90 6.10 5.90 600 0 0 0
CMN
77.3
77.3
72.67 77.31 72.67 19,101 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18
18
18.10 18.50 17.90 69,300 0 0 0
CMT
22.4
22.4
21.65 22.40 22.40 100 0 0 0
CMV
9
9
9 9 8.99 1,400 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.4
8.4
8.43 8.45 8.39 346,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
28.70 28.70 28.70 2,600 0 0 0
CNG
27.8
27.8
27.80 28 27.60 15,400 0 0 0
CNT
17.0
17.0
16.60 16.99 16.60 1,800 0 0 0
COM
33.1
33.1
33.20 33.20 33.06 300 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 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
27.0
27.0
27.01 27.01 27.01 0 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 3,500 0 0 0
CRC
6.1
6.1
6.06 6.14 6.08 44,600 0 0 0
CRE
8.4
8.4
8.26 8.43 8.23 224,000 0 0 0
CSC
23.4
23.4
23.33 23.50 23.33 22,310 0 0 0
CSI
30
30
29 30 29 23,600 0 0 0
CSM
11.7
11.7
11.62 11.72 11.62 4,400 0 0 0
CST
16.4
16.4
16.27 16.36 16.27 12,205 0 0 0
CSV
16.9
16.9
16.83 16.94 16.77 140,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
19.9
19.9
19.28 19.92 19.92 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68
68
66 68 66 1,426,500 0 0 0
CTF
31.4
31.4
32.10 32.10 31.30 546,600 0 0 0
CTG
31.4
31.4
31.40 31.40 30.80 7,442,400 0 0 0
CTI
15.3
15.3
14.90 15.30 14.60 162,100 0 0 0
CTP
4.5
4.5
4.30 4.50 4.20 240,400 0 0 0
CTR
89.1
89.1
87.60 89.16 86.82 151,200 0 0 0
CTS
28.4
28.4
27.60 28.35 27.50 1,103,200 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 54,100 0 0 0
CVT
30.5
30.5
30.50 30.50 30.50 2,600 0 0 0
CX8
7.8
7.8
7.80 7.80 7.80 400 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
13 13.10 13 700 0 0 0
D17
20.9
20.9
20.87 20.87 20.87 0 0 0 0
D2D
25.5
25.5
25.45 25.55 25.35 15,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.7
17.7
17.72 17.72 17.72 0 0 0 0
DAE
13.4
13.4
12.71 13.36 12.80 2,900 0 0 0
DAG
3.2
3.2
3.16 3.20 3.15 134,900 0 0 0
DAH
4.3
4.3
4.32 4.38 4.26 131,200 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAS
14.8
14.8
17.35 17.35 14.79 1,000 0 0 0
DAT
8.2
8.2
8.38 8.38 8.20 1,300 0 0 0
DBC
22.5
22.5
21.38 22.50 21.38 7,716,700 0 0 0
DBD
42.6
42.6
42.96 42.96 41.92 37,200 0 0 0
DBM
26.9
26.9
26.90 26.90 26.90 300 0 0 0
DBT
10.7
10.7
10.53 10.70 10.53 8,900 0 0 0
DC1
6.8
6.8
6.50 6.80 6.70 300 0 0 0
DC2
4.6
4.6
4.70 4.70 4.50 3,500 0 0 0
DC4
10.4
10.4
9.77 10.45 9.82 354,800 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 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.9
24.9
24.90 24.90 24.60 56,800 0 0 0
DCM
29.7
29.7
29.42 29.66 29.28 1,942,400 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.7
5.7
5.60 5.70 5.50 410,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DDV
9.2
9.2
9.22 9.22 9.12 183,800 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
93.5
93.5
91.50 93.50 91.20 1,233,800 0 0 0
DGT
5.4
5.4
5.20 5.50 5.20 222,401 0 0 0
DGW
42.7
42.7
41.81 42.72 41.12 1,645,600 0 0 0
DHA
48.3
48.3
47.54 48.30 47.44 26,100 0 0 0
DHC
40.6
40.6
40.55 40.80 40.36 236,900 0 0 0
DHD
18.1
18.1
18.10 18.10 18.10 1,000 0 0 0
DHG
99.9
99.9
99.97 99.97 98.57 2,900 0 0 0
DHM
7.9
7.9
8 8 7.50 257,800 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
11.29 11.29 10.71 2,100 0 0 0
DHT
23.7
23.7
23.51 23.80 23.31 86,100 0 0 0
DID
4.2
4.2
4.30 4.30 4 2,100 0 0 0
DIG
26.8
26.8
26.25 26.80 26.05 10,004,600 0 0 0
DIH
22.6
22.6
22.61 22.61 22.52 13,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.20 4.30 4 556,018 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.47 2.47 2.37 824,100 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
55.9
55.9
55.93 55.93 55.93 0 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
DND
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DNE
8.2
8.2
8.17 8.17 8.17 200 0 0 0
DNH
42.4
42.4
42.45 42.45 42.45 100 0 0 0
DNL
25.4
25.4
31.35 31.35 25.21 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.7
21.7
21.70 21.70 21.70 161 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
27.0
27.0
26.97 26.97 26.97 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
37.2
37.2
32.61 37.23 31.84 13,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.4
68.4
70.84 70.84 68.06 3,600 0 0 0
DPG
38.0
38.0
37.45 38.04 37.15 331,100 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.3
31.3
30.99 31.27 30.89 960,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.2
30.2
30.15 30.40 29.50 186,600 0 0 0
DQC
15
15
15 15.25 14.95 6,800 0 0 0
DRC
26.7
26.7
26.61 26.76 26.36 230,400 0 0 0
DRG
6.6
6.6
6.70 6.70 6.60 14,700 0 0 0
DRH
4.9
4.9
4.86 4.92 4.84 840,500 0 0 0
DRI
7.1
7.1
7.11 7.21 7.11 111,500 0 0 0
DRL
62.2
62.2
62.28 62.28 62.18 200 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 3,000 0 0 0
DSC
19.1
19.1
19.30 19.40 18.80 35,100 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.9
5.9
5.20 5.90 5.20 200 0 0 0
DSN
53.5
53.5
53.47 53.47 53.28 16,400 0 0 0
DSP
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 25,321 0 0 0
DTA
5.4
5.4
5.48 5.48 5.30 23,800 0 0 0
DTB
10.0
10.0
9.97 9.97 9.97 100 0 0 0
DTC
4.4
4.4
4.40 4.40 4.40 800 0 0 0
DTD
21.4
21.4
20.87 21.39 20.61 513,300 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.30 3.50 3.20 53,300 0 0 0
DTK
10.4
10.4
10.56 10.56 10.07 8,200 0 0 0
DTL
14.8
14.8
14.80 14.80 14.80 400 0 0 0
DTP
131.0
131.0
109.63 130.96 109.63 300 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 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
3
3.10 3.10 3 71,400 0 0 0
DVM
9.7
9.7
9.83 9.83 9.50 287,910 0 0 0
DVN
17.6
17.6
17.43 17.72 17.52 3,800 0 0 0
DVP
62.6
62.6
64.04 64.04 62.63 23,000 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
15
15
15 15 15 5 0 0 0
DXG
19
19
18.60 19 18.45 8,063,000 0 0 0
DXL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DXP
12.0
12.0
11.86 11.96 11.57 559,900 0 0 0
DXS
7.4
7.4
7.24 7.38 7.19 1,105,400 0 0 0
DXV
3.7
3.7
3.74 3.74 3.64 5,300 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 0 0 0 0
EBS
10.8
10.8
11.13 11.13 10.19 1,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.5
19.5
19.25 19.55 19.10 14,675,700 0 0 0
EIC
23.0
23.0
23.83 23.83 22.59 9,100 0 0 0
EID
19.8
19.8
19.81 19.81 19.34 50,800 0 0 0
EIN
3.5
3.5
3.50 3.60 3.40 37,196 0 0 0
ELC
19.1
19.1
19 19.30 18.85 486,000 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 0 0 0 0
EVE
14.6
14.6
14.57 14.57 14.42 132,300 0 0 0
EVF
17.2
17.2
16.70 17.15 16.45 5,889,500 0 0 0
EVG
5.3
5.3
5.28 5.28 5.19 1,487,100 0 0 0
EVS
8.3
8.3
8.30 8.30 8.20 137,700 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
4.5
4.5
4.54 4.57 4.45 66,700 0 0 0
FCN
14.1
14.1
13.85 14.10 13.60 988,900 0 0 0
FDC
15.6
15.6
16.75 16.75 15.60 500 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FIC
13.1
13.1
12.67 13.06 13.06 200 0 0 0
FID
2.2
2.2
2.20 2.20 2.10 21,800 0 0 0
FIR
13.3
13.3
13.35 13.35 12.50 1,422,700 0 0 0
FIT
4.5
4.5
4.49 4.50 4.47 789,800 0 0 0
FMC
42.1
42.1
42.58 42.58 41.86 61,900 0 0 0
FOC
67.3
67.3
66.65 68.80 66.75 2,200 0 0 0
FOX
54.1
54.1
53.30 54.17 52.72 42,193 0 0 0
FPT
82.6
82.6
82.39 82.65 81.79 810,000 0 0 0
FRC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
FRT
98.2
98.2
96.90 98.50 95.70 484,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.8
35.8
35.79 36.07 35.79 1,500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
31.2
31.2
30.24 31.16 30.17 840,200 0 0 0
G36
7.8
7.8
7.80 7.80 7.70 240,411 0 0 0
GAS
68.8
68.8
68.89 68.89 68.25 457,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GDA
25.9
25.9
25 26 25 141,500 0 0 0
GDT
23.8
23.8
23.70 23.80 23.50 8,600 0 0 0
GDW
25.5
25.5
27.88 27.88 25.49 100 0 0 0
GEE
28.4
28.4
28.55 28.55 28.25 7,800 0 0 0
GEG
12.2
12.2
12.19 12.24 12.05 290,700 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.5
21.5
21 21.55 20.90 8,431,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.70 26.80 26.40 8,000 0 0 0
GIC
13.9
13.9
13.91 13.91 13.91 100 0 0 0
GIL
25.9
25.9
25.10 26.15 24.80 538,700 0 0 0
GKM
33.5
33.5
33.70 33.80 32.30 802,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.2
19.2
19.17 19.17 19.17 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
7.99 8 7.90 1,100 0 0 0
GMD
67.0
67.0
67.39 67.39 66.12 1,140,100 0 0 0
GMH
8.7
8.7
8.82 8.82 8.72 500 0 0 0
GMX
17.3
17.3
17.58 17.58 17.29 100 0 0 0
GND
25.2
25.2
24.70 25.19 24.70 200 0 0 0
GPC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
GSM
16.0
16.0
16.05 16.05 16.05 0 0 0 0
GSP
10.8
10.8
10.77 10.82 10.73 68,500 0 0 0
GTA
13.4
13.4
13.35 13.35 13.35 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
21.0
21.0
20.55 20.95 20.50 1,319,800 0 0 0
GVT
76.6
76.6
76.07 76.65 76.55 5,400 0 0 0
H11
6.5
6.5
6.40 7.30 6.50 2,500 0 0 0
HAC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HAD
14.9
14.9
15.24 15.24 14.86 200 0 0 0
HAF
21.7
21.7
22.40 22.40 18 9,600 0 0 0
HAG
13.5
13.5
13.30 13.50 13.10 7,354,600 0 0 0
HAH
33.7
33.7
33.39 33.74 33.09 1,398,900 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.4
10.4
10.50 10.50 10 10,600 0 0 0
HAP
4.7
4.7
4.70 4.75 4.65 84,000 0 0 0
HAR
4.5
4.5
4.31 4.45 4.29 456,500 0 0 0
HAS
7.6
7.6
7.64 7.64 7.64 200 0 0 0
HAT
38.7
38.7
38.70 38.70 38.70 0 0 0 0
HAX
12.2
12.2
12.04 12.25 12.00 121,000 0 0 0
HBC
8.0
8.0
7.97 8.25 7.95 1,791,500 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 900 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.7
6.7
6.58 6.67 6.50 30,000 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HCD
7.4
7.4
7.41 7.44 7.30 377,200 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.2
24.2
23.79 24.24 23.55 4,261,900 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
27.80 28 27.80 14,900 0 0 0
HD6
21.2
21.2
21.40 21.40 20.60 73,704 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 2,700 0 0 0
HDA
5
5
5 5 5 241 0 0 0
HDB
20.2
20.2
20.17 20.22 19.98 6,365,800 0 0 0
HDC
24.9
24.9
24.61 24.93 24.44 1,198,000 0 0 0
HDG
23.4
23.4
21.98 23.41 21.98 3,206,100 0 0 0
HDM
25.5
25.5
24.99 25.48 24.99 10,100 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 100 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.4
11.4
11 11.40 11 5,100 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
10.8
10.8
10.81 10.81 10.81 0 0 0 0
HFC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HGM
37.5
37.5
37.12 37.49 37.49 500 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
9.5
9.5
9.62 9.67 9.44 225,800 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.61 3.64 3.59 1,428,000 0 0 0
HHV
14.8
14.8
14.57 14.76 14.43 3,769,900 0 0 0
HID
3.0
3.0
3.03 3.03 3.01 34,100 0 0 0
HII
5.4
5.4
5.38 5.39 5.26 12,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
HJS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.8
4.8
5 5 4.80 100 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.9
11.9
11.86 11.86 11.86 600 0 0 0
HLD
25.6
25.6
25.30 25.60 25.40 9,900 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.3
11.3
11.17 11.45 11.31 23,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 300 0 0 0
HMR
8.2
8.2
8.23 8.68 8.14 15,700 0 0 0
HMS
37
37
36.70 37 36.50 16,300 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
HND
13.8
13.8
13.60 13.80 13.60 10,400 0 0 0
HNF
22
22
21.80 22.50 22 1,600 0 0 0
HNG
4.7
4.7
4.63 4.80 4.63 5,267,400 0 0 0
HNI
19.6
19.6
19.63 19.63 19.63 0 0 0 0
HNM
10
10
9.80 10.10 9.80 37,100 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
4.7
4.7
4.80 4.80 4.70 106,500 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.9
22.9
22.82 22.92 22.82 24,600 0 0 0
HPG
25.3
25.3
24.64 25.27 24.59 19,767,200 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
60.27 60.27 60.27 0 0 0 0
HPT
12.5
12.5
12.40 12.50 12.40 1,900 0 0 0
HPW
15.2
15.2
15.16 15.16 15.16 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.12 4.20 4.08 4,609,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
48.05 48.05 48.05 0 0 0 0
HRT
7.7
7.7
7.30 7.80 7.50 6,500 0 0 0
HSG
22.3
22.3
21.05 22.31 20.90 19,794,000 0 0 0
HSL
7.7
7.7
7.61 7.80 7.21 3,791,000 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.9
7.9
7.40 8.70 7.40 184,223 0 0 0
HT1
12.5
12.5
12.30 12.45 12.20 147,200 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 8 0 0 0
HTE
4
4
4 4.10 3.90 5,000 0 0 0
HTG
30.2
30.2
30.05 30.19 30.05 6,200 0 0 0
HTI
15.0
15.0
14.98 14.98 14.94 13,300 0 0 0
HTL
9.5
9.5
9.46 9.78 9.46 300 0 0 0
HTM
12.8
12.8
12.30 12.80 12.30 600 0 0 0
HTN
15.2
15.2
14.60 15.30 14.50 577,400 0 0 0
HTP
13
13
13 13.10 12.60 742,440 0 0 0
HTV
9.6
9.6
9.59 9.59 9.58 2,200 0 0 0
HU1
6.4
6.4
6.68 6.68 6.21 25,700 0 0 0
HU4
11.2
11.2
11.20 11.40 10.80 16,700 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 400 0 0 0
HUB
15.6
15.6
15.59 15.63 15.54 9,000 0 0 0
HUG
35.7
35.7
35.67 35.67 35.67 0 0 0 0
HUT
19.9
19.9
19.30 19.90 18.40 3,770,802 0 0 0
HVA
4.4
4.4
4.30 4.40 4.40 100 0 0 0
HVH
5.3
5.3
5.32 5.33 5.24 123,700 0 0 0
HVN
12.5
12.5
12.40 12.50 12.30 215,800 0 0 0
HVT
50.9
50.9
54.63 54.63 50.83 1,800 0 0 0
HVX
3.0
3.0
3.03 3.03 3.01 8,400 0 0 0
HWS
14.0
14.0
13.86 14.14 13.76 52,200 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.20 11,700 0 0 0
ICG
7.3
7.3
7.20 7.30 7.20 17,340 0 0 0
ICI
6
6
6 6 6 3,395 0 0 0
ICN
41.6
41.6
41.90 41.90 41.60 4,100 0 0 0
ICT
10.9
10.9
10.90 10.90 10.86 7,100 0 0 0
IDC
49.2
49.2
48.53 49.89 48.43 816,486 0 0 0
IDI
9.6
9.6
9.58 9.58 9.46 1,481,300 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 537,205 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
32.0
32.0
31.70 32.13 31.70 9,500 0 0 0
IFS
26.0
26.0
26.02 26.02 26.02 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.8
12.8
12.43 12.79 12.34 1,289,600 0 0 0
ILA
3.9
3.9
4 4.10 3.90 41,600 0 0 0
ILB
28.0
28.0
27.80 27.99 27.99 400 0 0 0
ILS
12.2
12.2
13.50 13.50 11.80 5,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.3
28.3
28.11 28.46 28.06 66,000 0 0 0
IN4
49.2
49.2
49.20 49.20 49.20 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
44.9
44.9
46.05 46.15 44.91 2,580 0 0 0
IPA
15.1
15.1
15.10 15.20 14.90 112,913 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.8
21.8
21.79 21.79 21.79 1,000 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.3
6.3
6.22 6.30 6.19 1,347,400 0 0 0
ITC
10.8
10.8
10.65 10.80 10.45 298,800 0 0 0
ITD
9.7
9.7
9.72 9.99 9.55 20,100 0 0 0
ITQ
2.5
2.5
2.60 2.70 2.50 21,700 0 0 0
IVS
10.1
10.1
10 10.10 9.90 50,500 0 0 0
JVC
3.3
3.3
3.30 3.33 3.29 144,100 0 0 0
KBC
31.0
31.0
30.45 30.95 30.40 4,029,900 0 0 0
KCB
7.2
7.2
7.20 7.20 7.20 100 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.1
57.1
56.91 57.18 56.54 741,000 0 0 0
KDH
29.6
29.6
29.85 29.85 29.20 1,951,300 0 0 0
KDM
20
20
19.72 20 19.44 27,600 0 0 0
KGM
6.8
6.8
6.85 6.94 6.75 16,400 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.2
6.2
6 6.20 5.99 2,847,000 0 0 0
KHP
8.7
8.7
8.64 8.67 8.62 59,600 0 0 0
KHS
9
9
9.10 9.20 9 1,800 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
7
7
6.70 7 7 100 0 0 0
KLB
12.4
12.4
12.40 12.40 12 16,900 0 0 0
KMR
3.5
3.5
3.50 3.50 3.47 27,700 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.1
39.1
39 39.05 39 346,000 0 0 0
KPF
5
5
4.82 5.05 4.85 485,700 0 0 0
KSB
24.7
24.7
23.99 24.75 23.86 1,760,900 0 0 0
KSD
3.7
3.7
3.50 3.70 3.70 1,500 0 0 0
KSF
40.6
40.6
40.70 40.90 40.60 30,300 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 36,000 0 0 0
KST
13.2
13.2
12.85 13.23 12.85 12,200 0 0 0
KTC
8
8
8 8 8 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
47.9
47.9
45.10 47.90 45.60 1,900 0 0 0
KTT
4.8
4.8
4.40 4.80 4.30 63,500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.8
17.8
17.82 17.82 17.82 0 0 0 0
L12
4.3
4.3
4.50 4.50 4.30 1,000 0 0 0
L14
41.2
41.2
40.90 41.59 40.40 166,200 0 0 0
L18
38.0
38.0
37.79 38.18 37.59 33,600 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.10 3 1,000 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.26 12.26 12.17 2,700 0 0 0
LAI
22.5
22.5
22.50 22.50 22.50 3,200 0 0 0
LAS
14.1
14.1
13.93 14.12 13.93 581,900 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
23.17 23.17 22.86 5,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.21 11.45 11.12 2,401,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 183,000 0 0 0
LDG
2.9
2.9
2.86 2.89 2.82 1,827,300 0 0 0
LDP
13.9
13.9
14 14 13.90 200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.18 6.18 6.17 300 0 0 0
LG9
5.6
5.6
5.70 5.70 5.60 1,300 0 0 0
LGC
65.1
65.1
65.13 65.13 65.13 0 0 0 0
LGL
4.0
4.0
4.01 4.03 3.91 62,100 0 0 0
LHC
50.3
50.3
49.86 51.11 49.86 42,900 0 0 0
LHG
28.8
28.8
28.18 28.75 28.09 54,900 0 0 0
LIC
15.5
15.5
15.20 15.50 14.90 400 0 0 0
LIG
4.2
4.2
4.10 4.20 4.10 541,964 0 0 0
LIX
25.1
25.1
25.13 25.13 25.08 2,900 0 0 0
LKW
28.0
28.0
29.28 29.28 27.96 1,400 0 0 0
LLM
11.5
11.5
11.50 11.50 11.50 130 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
12.92 13.15 12.92 3,100 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.80 2.90 2.70 110,400 0 0 0
LMI
9
9
9 9 9 5,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
16.7
16.7
16.60 16.95 16.55 6,517,300 0 0 0
LPT
5.8
5.8
5.70 5.80 5.70 309 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.8
8.8
8.80 8.80 8.50 12,276 0 0 0
LSS
10.4
10.4
10.42 10.51 10.33 223,300 0 0 0
LTG
26.2
26.2
26 26.20 25.70 238,752 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.6
13.6
13.50 13.60 13.40 6,041 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
21.0
21.0
20.99 21.04 20.69 17,491,400 0 0 0
MBG
5.4
5.4
5.40 5.40 5.10 1,812,640 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
18.94 19.44 18.77 3,518,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.95 7.95 7.86 1,300 0 0 0
MCH
88.3
88.3
88.06 88.26 87.77 56,800 0 0 0
MCM
36.0
36.0
36.27 36.27 35.88 6,911 0 0 0
MCO
11.3
11.3
10.60 11.60 10 227,600 0 0 0
MCP
35.1
35.1
35.05 35.05 35.05 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.52 10,900 0 0 0
MDF
8.4
8.4
9.50 9.50 8.40 1,100 0 0 0
MDG
14.8
14.8
13.90 14.80 12.95 3,000 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
6.5
6.5
6.30 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
24.90 24.90 24.50 3,700 0 0 0
MGC
4.4
4.4
4.44 4.44 4.44 3,000 0 0 0
MGG
29.8
29.8
35 36.50 29.80 2,900 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MHC
9.2
9.2
9.15 9.27 9.13 121,800 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
16.9
16.9
16.99 17.04 16.66 38,400 0 0 0
MKP
26.2
26.2
26.58 26.58 26.19 8,000 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.4
11.4
11.80 11.80 11.40 100 0 0 0
MML
30
30
29.30 30 25.60 2,000 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
16.8
16.8
16.80 16.80 16.60 24,900 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
15.0
15.0
14.88 16.28 14.96 300 0 0 0
MRF
20.0
20.0
20.03 20.03 20.03 0 0 0 0
MSB
10.7
10.7
10.54 10.69 10.50 4,577,500 0 0 0
MSH
36.5
36.5
36.50 36.60 36.40 43,800 0 0 0
MSN
67.1
67.1
65.60 67.30 65.30 1,938,100 0 0 0
MSR
14.2
14.2
14 14.20 13.80 87,900 0 0 0
MST
6.3
6.3
6.30 6.30 6.10 1,059,600 0 0 0
MTA
3.5
3.5
3.50 3.60 3.50 2,700 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTG
8.1
8.1
9.30 9.30 8.10 600 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 4.70 300 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
18.9
18.9
18.89 18.89 18.89 100 0 0 0
MVC
13
13
13.30 13.30 12.80 3,300 0 0 0
MVN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
MWG
44.0
44.0
42.56 44.05 42.46 17,419,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.7
13.7
13.68 13.77 13.64 53,100 0 0 0
NAG
8.6
8.6
8.50 8.60 8.50 29,800 0 0 0
NAP
8.3
8.3
8.23 8.32 8.32 300 0 0 0
NAU
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NAV
14.4
14.4
15.25 15.25 14.26 1,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.50 21.50 21 194,300 0 0 0
NBC
11.8
11.8
11.74 11.93 11.74 204,005 0 0 0
NBE
12.3
12.3
12.13 12.32 12.13 200 0 0 0
NBP
13.4
13.4
13.40 13.70 13.40 200 0 0 0
NBT
13.3
13.3
13.26 13.26 13.26 0 0 0 0
NBW
21.4
21.4
23.40 23.40 21.41 100 0 0 0
NCG
14.6
14.6
14.60 14.60 14.30 19,200 0 0 0
NCT
84.0
84.0
84.01 84.39 84.01 3,800 0 0 0
ND2
31.6
31.6
31.62 31.62 31.62 0 0 0 0
NDN
9.9
9.9
9.80 9.90 9.60 84,800 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.7
6.7
6.90 6.90 6.70 8,800 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.30 1,500 0 0 0
NED
5
5
5.10 5.10 5 161,500 0 0 0
NEM
16.3
16.3
16.30 16.30 16.30 300 0 0 0
NET
63.5
63.5
63.90 69.69 63.53 2,200 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.8
16.8
16.50 16.80 16.10 124,200 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.3
18.3
18.25 18.39 17.81 593,700 0 0 0
NHT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
24.9
24.9
23.30 24.90 23.20 20,216,200 0 0 0
NLG
36.6
36.6
35.59 36.58 35.40 1,254,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.78 18.78 18.68 5,800 0 0 0
NNT
34.3
34.3
34.26 34.26 34.26 4,000 0 0 0
NO1
10.6
10.6
10.80 10.80 10.55 68,300 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.60 4.80 4.30 623,123 0 0 0
NSC
66.9
66.9
67.25 67.25 66.28 2,600 0 0 0
NSH
5.1
5.1
4.90 5.10 4.70 232,300 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
7.1
7.1
6.96 7.06 6.96 1,200 0 0 0
NT2
25.2
25.2
24.96 25.25 24.86 509,900 0 0 0
NTC
194.9
194.9
195 195 193 9,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.7
47.7
47.67 47.67 47.67 0 0 0 0
NTL
13.9
13.9
13.62 13.88 13.43 469,200 0 0 0
NTP
38.5
38.5
38.25 38.87 38.07 91,400 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
11.8
11.8
11.60 11.80 11.30 360,300 0 0 0
NVL
16.7
16.7
16.30 16.70 16.15 8,610,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.85 7.85 7.42 3,500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.20 11.50 11.20 14,300 0 0 0
OCB
12.6
12.6
12.75 12.83 12.46 2,012,200 0 0 0
OCH
6.9
6.9
7 7 6.80 5,400 0 0 0
ODE
43.7
43.7
43.80 43.80 43.40 26,600 0 0 0
OGC
8.1
8.1
8.08 8.15 8.01 393,100 0 0 0
OIL
10.0
10.0
9.87 9.96 9.77 412,800 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.64 21.64 21.45 600 0 0 0
ORS
13.1
13.1
13.14 13.18 12.87 3,190,100 0 0 0
PAC
25.7
25.7
25.37 25.67 24.68 5,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.0
20.0
20.08 20.08 19.73 884,700 0 0 0
PAP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
PAS
4.1
4.1
4 4.10 3.90 95,825 0 0 0
PAT
89.9
89.9
89.58 90.27 89.58 10,000 0 0 0
PBC
7.7
7.7
7.70 7.80 7.60 64,702 0 0 0
PBP
11.3
11.3
11.50 11.50 11.30 3,300 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
26.5
26.5
26.10 26.45 25.90 1,635,800 0 0 0
PCC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PCE
17.8
17.8
17.77 17.77 17.77 500 0 0 0
PCF
4.9
4.9
4.80 4.90 4.90 200 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PCH
8.6
8.6
8.91 8.91 8.64 12,640 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PDB
8.4
8.4
8.38 8.38 8.19 200 0 0 0
PDC
5.7
5.7
5.60 6 5.60 2,010 0 0 0
PDN
103.0
103.0
99.75 106.62 99.75 5,700 0 0 0
PDR
25.0
25.0
24.39 24.98 24.03 5,557,800 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 13,200 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 400 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
27.2
27.2
26.15 27.20 26.10 622,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 66,700 0 0 0
PGB
18.9
18.9
18 19.07 18 13,760 0 0 0
PGC
13.3
13.3
13.33 13.38 13.28 19,400 0 0 0
PGD
35.5
35.5
35.51 35.51 35.46 500 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGN
7.7
7.7
8.13 8.13 7.68 400 0 0 0
PGS
25.9
25.9
25.60 25.98 25.60 1,700 0 0 0
PGT
3.9
3.9
3.60 3.90 3.60 28,700 0 0 0
PGV
23.3
23.3
23.40 23.40 23.25 500 0 0 0
PHC
6.4
6.4
6.34 6.35 6.29 92,100 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
21.1
21.1
21.05 21.05 21.05 900 0 0 0
PHR
48.4
48.4
48 48.40 47.55 98,800 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.3
25.3
25.29 25.47 25.29 200 0 0 0
PIC
13.7
13.7
13.74 13.74 13.74 100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.3
6.3
6.35 6.35 6.19 11,500 0 0 0
PJC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
PJS
23.8
23.8
20.74 23.83 23.83 100 0 0 0
PJT
9.3
9.3
9.72 9.72 9.31 100 0 0 0
PLC
30.0
30.0
29.80 29.99 29.80 37,814 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.24 4.24 4.16 26,300 0 0 0
PLX
33.4
33.4
33.35 33.49 33.30 311,400 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PMC
73.1
73.1
73.06 73.06 73.06 0 0 0 0
PMG
9.5
9.5
10 10 9.30 200 0 0 0
PMJ
20.8
20.8
20.50 20.80 20.50 2,100 0 0 0
PMP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
PMS
24.0
24.0
25.55 26.65 23.99 600 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
24.1
24.1
24.15 24.15 24.15 100 0 0 0
PNC
8.9
8.9
8.55 8.89 8.89 100 0 0 0
PND
4.5
4.5
4.50 4.50 4.50 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
85.9
85.9
84.00 85.89 83.90 954,000 0 0 0
PNP
17.2
17.2
16.75 17.21 16.75 6,900 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
12.5
12.5
12.50 12.50 12.50 1,800 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 500 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.5
11.5
11.40 11.50 11.35 2,788,400 0 0 0
PPC
13.9
13.9
13.89 13.89 13.81 248,600 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
24.3
24.3
24.25 24.35 24.16 9,900 0 0 0
PPP
14.5
14.5
14.35 14.53 14.26 2,000 0 0 0
PPS
11
11
11 11 11 4,000 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
26.0
26.0
25.42 25.99 24.37 2,900 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRT
10.8
10.8
10.60 10.80 10.60 18,000 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.9
12.9
12.71 12.90 12.71 41,000 0 0 0
PSE
10.1
10.1
10.10 10.20 10.10 200 0 0 0
PSH
7.8
7.8
7.64 8 7.64 1,422,500 0 0 0
PSI
8.8
8.8
8.70 8.80 8.60 34,300 0 0 0
PSL
11.8
11.8
11.81 11.81 11.81 200 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.4
7.4
7.30 7.80 7.40 35,000 0 0 0
PSW
7.5
7.5
7.53 7.53 7.53 800 0 0 0
PTB
56.7
56.7
56.21 56.70 55.62 175,000 0 0 0
PTC
5.8
5.8
5.89 5.89 5.80 400 0 0 0
PTD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 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
35.2
35.2
36.10 36.10 35.20 6,400 0 0 0
PTL
4.0
4.0
3.99 4.03 3.97 143,100 0 0 0
PTO
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTS
7.3
7.3
7.60 7.60 7.30 1,000 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 1 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 1,100 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 2.50 145,700 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20
20
20 20.10 19.80 95,900 0 0 0
PVC
14.5
14.5
14.40 14.50 14.30 488,800 0 0 0
PVD
27.5
27.5
27.30 27.50 27.15 2,419,600 0 0 0
PVG
8.2
8.2
8.12 8.21 8.03 5,600 0 0 0
PVI
43.6
43.6
43.75 43.75 43.56 100 0 0 0
PVM
13.5
13.5
13.50 13.60 13.50 1,600 0 0 0
PVO
5.2
5.2
5.10 5.20 5.10 1,500 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
37.1
37.1
36.80 37.10 36.60 1,593,200 0 0 0
PVT
24.0
24.0
23.77 24 23.68 1,431,400 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 1,708 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.7
2.7
2.60 2.70 2.60 7,500 0 0 0
PXL
8.5
8.5
8.50 8.50 8.40 56,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.4
4.4
4.40 4.40 4.30 80,100 0 0 0
PXT
3.5
3.5
3.50 3.50 3.30 4,700 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.5
9.5
9.50 9.65 9.34 495,000 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
25.7
25.7
30.90 30.90 25.70 75,400 0 0 0
QNC
8.1
8.1
8.10 8.10 8.10 110 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.0
42.0
41.06 42.38 41.16 958,400 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
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
QTP
14.7
14.7
14.40 14.70 14.40 169,000 0 0 0
RAL
115.4
115.4
116.73 116.73 114.80 8,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.3
4.3
3.80 4.30 4.30 200 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
13.1
13.1
13.40 13.40 12.70 1,500 0 0 0
RDP
9.3
9.3
9.36 9.85 8.83 1,854,100 0 0 0
REE
47.6
47.6
47.24 47.84 46.98 310,900 0 0 0
RIC
4
4
4.10 4.10 4 5,600 0 0 0
RTB
20.9
20.9
20.90 20.90 20.90 100 0 0 0
S4A
33.8
33.8
33.78 33.78 33.78 0 0 0 0
S55
45.3
45.3
45.25 45.25 45.25 2,000 0 0 0
S72
4.4
4.4
4.40 4.40 4.40 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.6
8.6
8.29 8.57 8.19 215,500 0 0 0
SAB
58.4
58.4
58.42 58.61 58.13 266,500 0 0 0
SAC
9
9
9 9 9 0 0 0 0
SAF
52.0
52.0
52.01 52.01 52.01 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.30 6.30 6.12 235,400 0 0 0
SAS
24.9
24.9
24.77 24.86 24.77 3,000 0 0 0
SAV
12.3
12.3
12.21 12.38 12.08 94,700 0 0 0
SBA
25.8
25.8
25.48 25.75 24.46 36,000 0 0 0
SBB
14.3
14.3
14.80 14.90 14.30 206,100 0 0 0
SBG
15.8
15.8
16.15 16.15 15.30 151,400 0 0 0
SBH
57.1
57.1
57.11 57.11 57.11 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
28.0
28.0
28.03 28.03 28.03 500 0 0 0
SBR
6.9
6.9
6.65 6.94 6.65 600 0 0 0
SBS
7.4
7.4
7.20 7.40 7.10 1,116,000 0 0 0
SBT
13.8
13.8
13.65 13.85 13.65 1,209,400 0 0 0
SBV
9.8
9.8
9.75 9.82 9.75 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
65.1
65.1
65.40 65.50 65 56,800 0 0 0
SCI
12
12
12.10 12.10 11.90 47,900 0 0 0
SCJ
4
4
4.10 4.10 3.90 4,000 0 0 0
SCL
19.7
19.7
19.60 19.70 19.50 14,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
6.99 7.10 6.96 1,383,800 0 0 0
SCS
64.0
64.0
63.67 64.06 63.38 43,300 0 0 0
SCY
12.6
12.6
12.59 12.59 12.59 1,600 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SD3
5.2
5.2
5.10 5.20 5.10 4,200 0 0 0
SD5
7.0
7.0
6.86 6.95 6.77 800 0 0 0
SD6
3.5
3.5
3.50 3.50 3.50 200 0 0 0
SD9
8.4
8.4
8.50 8.50 8.30 8,000 0 0 0
SDA
6.4
6.4
6.30 6.40 6.20 42,900 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 21,100 0 0 0
SDG
15.2
15.2
16.50 16.50 15.20 2,100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
23.7
23.7
23.69 23.69 23.69 0 0 0 0
SDU
17.2
17.2
16.20 17.20 16.20 400 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 0 0 0 0
SEA
26.7
26.7
26.60 26.70 26.70 1,000 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 0 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
23.0
23.0
23.31 23.31 22.57 1,700 0 0 0
SFG
8.4
8.4
8.34 8.39 8.29 3,200 0 0 0
SFI
29.8
29.8
29.85 29.85 29.85 4,600 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.2
12.2
11.73 12.18 11.36 5,610 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
15.6
15.6
15.60 15.60 15.60 20,000 0 0 0
SGN
67.4
67.4
66.46 67.53 66.56 2,800 0 0 0
SGP
16.8
16.8
16.60 16.80 16.60 13,100 0 0 0
SGR
19.3
19.3
19.20 19.50 19.15 13,100 0 0 0
SGT
11.7
11.7
11.65 11.70 11.40 13,900 0 0 0
SHA
4.7
4.7
4.77 4.77 4.60 6,100 0 0 0
SHB
11.7
11.7
11.64 11.69 11.45 34,299,500 0 0 0
SHC
11.3
11.3
11 11.30 11.30 100 0 0 0
SHE
8.7
8.7
8.70 8.70 8.50 200 0 0 0
SHI
13.7
13.7
13.70 13.75 13.40 327,700 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHP
30.4
30.4
31.53 31.53 30.32 1,900 0 0 0
SHS
18.4
18.4
18.10 18.40 17.90 15,631,200 0 0 0
SIV
30.7
30.7
31.22 31.22 30.26 3,100 0 0 0
SJ1
11.1
11.1
12.21 12.21 11.06 3,600 0 0 0
SJD
15.0
15.0
14.85 14.95 14.85 32,500 0 0 0
SJE
21
21
21 21 21 5,600 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 12.50 700 0 0 0
SJM
5.6
5.6
5.80 5.90 5.20 8,300 0 0 0
SJS
68.2
68.2
67.60 69 67.50 125,800 0 0 0
SKG
13.2
13.2
13.14 13.18 13.09 58,400 0 0 0
SKH
28.3
28.3
28 28.30 28 2,100 0 0 0
SKN
8.1
8.1
9.00 9.00 8.14 100 0 0 0
SKV
45.9
45.9
46.11 46.48 45.64 31,500 0 0 0
SLS
144.1
144.1
143.30 144.90 143 7,501 0 0 0
SMA
8.7
8.7
8.72 8.72 8.11 1,600 0 0 0
SMB
34.1
34.1
34.13 34.13 34.13 2,100 0 0 0
SMC
10.7
10.7
10 10.70 10.05 293,600 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 3,200 0 0 0
SMT
5.4
5.4
5.30 5.50 5.30 10,800 0 0 0
SNZ
28
28
28.30 28.30 28 1,000 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SPC
12.5
12.5
12.40 12.50 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
3
3.10 3.10 3 26,900 0 0 0
SPM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 352,191 0 0 0
SRB
2
2
2.10 2.10 1.90 7,000 0 0 0
SRC
26.3
26.3
26.34 26.34 26.34 0 0 0 0
SRF
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SRT
6.3
6.3
6.30 6.40 6.30 1,500 0 0 0
SSB
20.3
20.3
20.59 20.63 20.14 1,124,000 0 0 0
SSC
27.4
27.4
27.36 27.36 27.36 0 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 10.16 200 0 0 0
SSH
64.4
64.4
64.30 64.40 64 56,400 0 0 0
SSI
33.5
33.5
33 33.50 32.75 19,315,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
20.0
20.0
21.40 21.60 19.95 4,751,400 0 0 0
STB
29.9
29.9
29.80 29.90 29.60 13,163,500 0 0 0
STC
19.6
19.6
19.21 19.58 19.58 100 0 0 0
STG
51.8
51.8
48.55 51.80 45.40 1,300 0 0 0
STH
12.9
12.9
13.80 13.80 12.90 200 0 0 0
STK
26.0
26.0
25.90 26 25.65 19,000 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 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
27.3
27.3
26.90 27.33 27.28 3,000 0 0 0
SVD
2.5
2.5
2.40 2.49 2.47 2,000 0 0 0
SVG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.44 56.82 56.44 3,900 0 0 0
SVN
4
4
4 4.20 3.80 6,800 0 0 0
SVT
9.9
9.9
9.79 9.88 9.79 400 0 0 0
SWC
24
24
24 24 24 400 0 0 0
SZB
30.7
30.7
30.09 30.75 30.66 300 0 0 0
SZC
35.0
35.0
33.82 34.99 33.38 912,200 0 0 0
SZE
11.9
11.9
12.50 12.50 11.90 2,300 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
38
38
37.90 38 37.85 5,300 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
11
11
10.40 11 10.40 4,000 0 0 0
TAL
22.3
22.3
22.02 22.30 21.75 44,305 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
36.25 37.15 36.20 4,000 0 0 0
TBD
59.8
59.8
59.80 59.80 59.80 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
8.45 8.65 8.45 85,000 0 0 0
TCB
16.6
16.6
16.63 16.63 16.39 4,458,700 0 0 0
TCD
6.2
6.2
6.23 6.30 6.16 824,700 0 0 0
TCH
13.1
13.1
12.80 13.10 12.75 3,476,800 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
35.8
35.8
35.90 35.90 35.72 10,900 0 0 0
TCM
37
37
36.82 37 36.41 903,100 0 0 0
TCO
9.1
9.1
9.09 9.14 9.05 8,600 0 0 0
TCR
3.2
3.2
3.26 3.35 3.20 1,500 0 0 0
TCT
22.6
22.6
22.45 22.90 22.30 1,800 0 0 0
TCW
25.9
25.9
25.87 25.96 25.87 5,400 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 2,500 0 0 0
TDC
9.6
9.6
9.70 9.70 9.61 180,900 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.68 3.72 3.65 19,900 0 0 0
TDH
4.4
4.4
4.39 4.40 4.35 157,600 0 0 0
TDM
40
40
39.90 40.20 40 31,100 0 0 0
TDN
9.1
9.1
9.00 9.17 9.00 41,200 0 0 0
TDP
25.6
25.6
25.23 25.58 25.05 110,000 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 104 0 0 0
TDT
7.1
7.1
7.20 7.20 7 51,000 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 100 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 1,000 0 0 0
TEG
9.8
9.8
9.79 9.79 9.50 33,500 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 2,500 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 4,900 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 1,300 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
THD
35.5
35.5
35.40 35.50 35.30 4,230 0 0 0
THG
33.7
33.7
33.62 33.79 33.36 13,900 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
8.8
8.8
8.70 8.80 8.70 1,305 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.13 12.13 11.94 12,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TIE
4.5
4.5
4.10 4.50 4.10 600 0 0 0
TIG
11.8
11.8
11.60 11.80 11.40 1,204,378 0 0 0
TIN
10.3
10.3
11.21 11.21 10.32 1,320 0 0 0
TIP
22.5
22.5
22.13 22.52 21.73 139,000 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 19,600 0 0 0
TIX
34.2
34.2
34.25 34.25 34.20 500 0 0 0
TJC
13.9
13.9
13.83 15.15 13.54 17,700 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13.2
13.2
12.50 13.20 12.20 392,189 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.2
5.2
5.18 5.24 5.14 204,900 0 0 0
TLG
46.5
46.5
46.65 46.65 45.62 28,600 0 0 0
TLH
8.3
8.3
8.02 8.27 8 696,200 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
41.7
41.7
41.58 41.97 40.99 10,000 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 100 0 0 0
TMP
68.1
68.1
68.10 68.57 67.91 4,700 0 0 0
TMS
44.1
44.1
43.16 44.85 43.56 5,500 0 0 0
TMT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.7
9.7
10.18 10.18 9.69 100 0 0 0
TN1
13.1
13.1
13.20 13.20 13.11 200 0 0 0
TNA
5.6
5.6
5.65 5.68 5.58 7,800 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
54.0
54.0
57.96 57.96 53.98 300 0 0 0
TNG
17.7
17.7
17.52 17.88 17.43 1,166,000 0 0 0
TNH
18.4
18.4
18.05 18.47 17.95 135,400 0 0 0
TNI
2.7
2.7
2.68 2.69 2.65 99,300 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.4
4.4
4.43 4.47 4.36 167,400 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
35.6
35.6
36.43 36.43 35.55 3,500 0 0 0
TOT
15.4
15.4
15.55 15.55 14.95 2,700 0 0 0
TOW
17.0
17.0
16.86 17.04 16.86 200 0 0 0
TPB
18.1
18.1
17.81 18.10 17.71 9,333,300 0 0 0
TPC
5.9
5.9
5.92 5.92 5.92 800 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
84.9
84.9
81.36 84.87 84.87 100 0 0 0
TRC
31.4
31.4
31.10 31.60 31.10 7,300 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.3
42.3
42.45 42.55 42.35 4,500 0 0 0
TSC
3.7
3.7
3.65 3.74 3.64 458,600 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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.0
8.0
7.92 7.98 7.82 312,400 0 0 0
TTC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
TTD
79.5
79.5
79.54 79.54 79.54 200 0 0 0
TTE
13
13
13 13 13 0 0 0 0
TTF
4.5
4.5
4.43 4.49 4.30 1,400,200 0 0 0
TTG
9.4
9.4
9.50 9.90 8.80 21,800 0 0 0
TTH
3.6
3.6
3.50 3.70 3.50 237,200 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 5,000 0 0 0
TTN
7.7
7.7
7.59 7.68 7.49 10,100 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
31.8
31.8
34 34 31.80 300 0 0 0
TUG
13.9
13.9
13.92 13.92 13.92 0 0 0 0
TV1
19.2
19.2
18.50 19.38 18.30 6,400 0 0 0
TV2
37.5
37.5
36.90 37.60 36.95 117,000 0 0 0
TV3
10.8
10.8
10.90 10.90 10.80 2,900 0 0 0
TV4
12.8
12.8
12.90 12.90 12.80 1,800 0 0 0
TVA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TVB
5.4
5.4
5.34 5.44 5.33 42,300 0 0 0
TVD
13.9
13.9
13.76 13.95 13.57 118,200 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
6.5
6.5
6.30 6.60 6.20 694,601 0 0 0
TVS
19.0
19.0
19.45 19.45 19 48,000 0 0 0
TVT
15.5
15.5
15.44 15.58 15.44 400 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 4,700 0 0 0
TYA
9.8
9.8
9.86 9.86 9.76 100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.3
9.3
9.20 9.30 9 12,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
33.5
33.5
33.50 34 32.80 4,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 7.60 7.20 800 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 0 0 0 0
USD
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.1
11.1
11.79 11.79 10.65 8,400 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 10,600 0 0 0
VAB
7.1
7.1
7.10 7.20 7.10 269,932 0 0 0
VAF
11.7
11.7
11.78 11.78 11.03 1,200 0 0 0
VAV
37.5
37.5
37.48 37.48 37.48 1,200 0 0 0
VBB
10.3
10.3
10.50 10.50 10.30 7,584 0 0 0
VBC
17.1
17.1
16.80 17.08 17.08 500 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
8.90 8.90 8.90 0 0 0 0
VC2
10
10
10 10.20 10 68,118 0 0 0
VC3
23.8
23.8
23.48 23.75 23.21 553,600 0 0 0
VC6
10.7
10.7
10.48 10.66 10.66 1,100 0 0 0
VC7
13.5
13.5
13.30 13.50 13.10 324,700 0 0 0
VC9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VCA
8.6
8.6
8.74 8.74 8.60 3,600 0 0 0
VCB
90
90
90 90.10 88.90 1,367,200 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
184
184
184 184 184 200 0 0 0
VCG
21.8
21.8
21.29 21.79 21.16 4,438,200 0 0 0
VCI
31.8
31.8
31.26 31.79 31.11 3,032,100 0 0 0
VCM
12.3
12.3
13.50 13.50 12.20 700 0 0 0
VCP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VCR
23.2
23.2
23.10 23.20 23.10 4,100 0 0 0
VCS
53.9
53.9
53.49 53.98 52.81 24,417 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30.3
30.3
30.30 30.30 30.30 100 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 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
15.6
15.6
15.57 15.57 15.57 0 0 0 0
VDP
32.8
32.8
31.72 32.84 32.84 200 0 0 0
VDS
15.4
15.4
14.98 15.38 14.93 702,500 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
9.7
9.7
10.70 10.70 9.70 200 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 0 0 0 0
VE9
2
2
2 2.10 1.90 8,500 0 0 0
VEA
36.1
36.1
36.10 36.20 35.70 583,500 0 0 0
VEC
8.8
8.8
9 9 8.50 1,600 0 0 0
VEF
112.8
112.8
112.50 112.80 112 3,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
31.1
31.1
31.16 31.76 30.96 4,900 0 0 0
VFC
58.3
58.3
58.01 66.63 58.01 2,200 0 0 0
VFG
34.3
34.3
34.24 34.34 34.15 3,700 0 0 0
VFR
12.5
12.5
11.60 12.50 11.60 300 0 0 0
VGC
51
51
50 51 49.70 550,500 0 0 0
VGG
33.3
33.3
33.34 33.34 33.34 100 0 0 0
VGI
26.7
26.7
26.20 26.70 26 301,106 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.2
28.2
28.39 28.39 28.19 100 0 0 0
VGR
31.8
31.8
34.13 34.13 31.77 100 0 0 0
VGS
21.4
21.4
20.10 21.43 20 994,000 0 0 0
VGT
11.5
11.5
11.39 11.48 11.39 106,680 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 2,800 0 0 0
VHC
62.6
62.6
62.08 62.66 61.89 277,000 0 0 0
VHD
12
12
12 12 12 100 0 0 0
VHE
2.9
2.9
2.90 3 2.80 64,300 0 0 0
VHF
8.8
8.8
8.80 8.80 8.80 400 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 744,500 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
13.9
13.9
14 14 13.50 3,600 0 0 0
VHM
42.7
42.7
41.60 42.65 41.45 3,774,400 0 0 0
VIB
17.3
17.3
17.10 17.35 16.98 4,248,700 0 0 0
VIC
43.2
43.2
43.05 43.25 42.85 1,436,500 0 0 0
VID
4.9
4.9
4.94 4.95 4.91 8,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.6
16.6
16.58 16.58 16.58 1,000 0 0 0
VIG
7.6
7.6
7.50 7.60 7.40 168,000 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 100 0 0 0
VIN
20.0
20.0
19.28 19.96 17.45 527 0 0 0
VIP
10.7
10.7
10.69 10.69 10.55 132,100 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
14.3
14.3
14.01 14.30 13.93 17,245,700 0 0 0
VJC
105.4
105.4
105.20 105.40 104.30 732,400 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.6
35.6
35.26 35.65 34.97 36,400 0 0 0
VLC
15.7
15.7
15.60 15.70 15.50 63,700 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 7,200 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
7.55 7.55 7.55 600 0 0 0
VMD
17.1
17.1
17 17.10 17 10,200 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.5
11.5
11.18 11.47 11 500 0 0 0
VNB
9
9
8.90 9 8.80 44,600 0 0 0
VNC
46.4
46.4
46.40 46.40 46.40 0 0 0 0
VND
18.5
18.5
18.27 18.52 18.18 9,709,400 0 0 0
VNE
6.5
6.5
6.48 6.50 6.47 190,800 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 0 0 0 0
VNG
9.3
9.3
9 9.39 8.95 7,500 0 0 0
VNH
2.5
2.5
2.50 2.50 2.30 70,100 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.0
13.0
13.22 13.22 13.03 4,500 0 0 0
VNM
66.5
66.5
66.14 66.54 65.85 2,072,400 0 0 0
VNP
11.4
11.4
12.40 12.50 11.40 7,700 0 0 0
VNR
21.7
21.7
21.72 21.82 21.53 10,400 0 0 0
VNS
12.1
12.1
11.87 12.13 11.82 9,900 0 0 0
VNT
31
31
33.10 33.10 31 1,100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.4
5.4
4.90 5.40 4.90 200 0 0 0
VNZ
588
588
600 610 555 5,842 0 0 0
VOC
19.7
19.7
20.12 20.12 19.74 4,500 0 0 0
VOS
11.4
11.4
11.30 11.45 11.25 557,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.5
18.5
18.37 18.47 18.23 9,593,500 0 0 0
VPD
23.2
23.2
23.17 23.21 22.88 7,500 0 0 0
VPG
16.8
16.8
16.48 16.76 16.14 1,270,100 0 0 0
VPH
8.0
8.0
8.03 8.10 7.81 154,000 0 0 0
VPI
46.3
46.3
46.25 46.33 46 680,800 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.8
9.8
10.45 10.45 9.83 300 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
7.87 8.03 7.87 900 0 0 0
VRE
23.1
23.1
22.95 23.10 22.85 2,666,500 0 0 0
VRG
29.3
29.3
28.81 29.43 28.54 34,700 0 0 0
VSA
20.5
20.5
20.51 20.51 20.51 0 0 0 0
VSC
17.8
17.8
17.96 18.09 17.65 3,670,900 0 0 0
VSE
6.4
6.4
6.30 6.40 6.20 16,200 0 0 0
VSF
39.5
39.5
39 41.30 39.50 500 0 0 0
VSH
46.5
46.5
46.50 47.05 46.25 20,400 0 0 0
VSI
16.6
16.6
17.11 17.11 16.63 800 0 0 0
VSM
14.9
14.9
14.93 14.93 14.93 0 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
10.9
10.9
11.35 11.50 10.65 8,400 0 0 0
VTC
8.0
8.0
8.02 8.02 8.02 10 0 0 0
VTD
7.9
7.9
7.70 8.10 7.60 191,196 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.7
3.7
3.60 3.70 3.60 200 0 0 0
VTK
44.2
44.2
42.31 44.27 40.34 71,661 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.92 8.94 8.91 74,300 0 0 0
VTP
56.9
56.9
55.60 56.90 55.70 558,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.9
21.9
22 22 21.50 19,710 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4.10 200 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.32 7.14 173,010 0 0 0
VUA
22.3
22.3
22.40 22.40 21.80 5,300 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
172.6
172.6
172.13 172.59 172.59 300 0 0 0
WSB
45.8
45.8
47.09 47.09 45.77 400 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 22,000 0 0 0
WTC
13.4
13.4
13.30 13.70 13.40 2,400 0 0 0
X20
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.4
16.4
16.40 16.40 16.40 100 0 0 0
XHC
28.9
28.9
25.30 28.90 28.90 200 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.1
7.1
7.20 7.20 7.03 38,800 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
8.4
8.4
8.40 8.40 8.40 200 0 0 0
YEG
10.4
10.4
10.40 10.50 10.10 461,400 0 0 0
^BB
240.5
240.5
238.59 240.86 237.46 549,383 0 0 0
^BDS
893.5
893.5
882.02 894.77 875.35 2,970,461 0 0 0
^BH
1,103.6
1,103.6
1,109.70 1,111.89 1,096.42 286,765 0 0 0
^BL
2,257.0
2,257.0
2,201.78 2,262.41 2,190.37 11,055,524 0 0 0
^CAOSU
251.2
251.2
253.29 256.24 248.06 926,817 0 0 0
^CBTS
1,746.9
1,746.9
1,738.69 1,755.58 1,728.32 479,280 0 0 0
^CK
1,350.0
1,350.0
1,326.39 1,350.59 1,316.57 9,315,381 0 0 0
^CNTT
3,962.0
3,962.0
3,944.05 3,962.83 3,913.33 698,192 0 0 0
^CSSK
1,923.5
1,923.5
1,915.12 1,930.34 1,894.95 58,812 0 0 0
^DAUKHI
628.3
628.3
627.98 628.97 623.07 1,031,012 0 0 0
^DNP
761.3
761.3
742.44 762.18 714.80 2,743,522 0 0 0
^DUOCPHAM
3,317.8
3,317.8
3,274.78 3,323.43 3,255.24 643,475 0 0 0
^DVLTAUGT
114.8
114.8
115.05 116.60 113.06 14,965 0 0 0
^DVTVHT
822.1
822.1
812.27 825.48 810.32 104,061 0 0 0
^GELEX
1,068.7
1,068.7
1,051 1,072.47 1,044.82 4,644,362 0 0 0
^GIAODUC
894.1
894.1
892.32 898.39 873.96 212,326 0 0 0
^HASTC
228.8
228.8
227.55 228.92 226.87 49,637,000 0 0 0
^HK
654.3
654.3
652.72 656.20 646.32 215,752 0 0 0
^KK
692.6
692.6
686.58 692.89 682.88 1,667,126 0 0 0
^LARGECAP
1,913.1
1,913.1
1,901.50 1,916.05 1,884.58 3,988,663 0 0 0
^LOUIS
356.0
356.0
353.70 356.30 340.17 239,188 0 0 0
^MIDCAP
797.9
797.9
790.16 799.81 782.15 8,528,342 0 0 0
^NANGLUONG
1,005.5
1,005.5
1,030.46 1,037.72 995.49 776,172 0 0 0
^NH
1,607.5
1,607.5
1,603.90 1,611.32 1,584.38 6,405,955 0 0 0
^NHUA
1,070.7
1,070.7
1,061.86 1,074.12 1,055.57 229,239 0 0 0
^NLN
91.0
91.0
89.91 91.30 89.12 4,199,367 0 0 0
^PHANBON
2,730.2
2,730.2
2,690.51 2,731.95 2,679.43 1,271,059 0 0 0
^SMALLCAP
832.0
832.0
825 834.98 817.96 898,680 0 0 0
^SPCS
647.6
647.6
645.51 649.05 641.67 138,309 0 0 0
^SXHGD
609.3
609.3
604.40 611.26 598.10 546,295 0 0 0
^SXNHC
1,532.3
1,532.3
1,507.93 1,532.96 1,502.03 1,177,625 0 0 0
^SXPT
1,336.6
1,336.6
1,318.27 1,338.98 1,309.96 651,104 0 0 0
^SXTBMM
185.1
185.1
183.80 185.63 181.13 207,644 0 0 0
^TBD
1,118.8
1,118.8
1,104.79 1,122.03 1,093.31 4,665,483 0 0 0
^TCK
168.6
168.6
167.82 169.72 166.56 177,439 0 0 0
^THEP
2,629.6
2,629.6
2,552.41 2,630.61 2,545.54 19,250,956 0 0 0
^TI
875.8
875.8
875.87 878.89 868.17 621,642 0 0 0
^TPDU
1,905.9
1,905.9
1,887.84 1,909.10 1,878.81 1,609,282 0 0 0
^UPCOM
87.0
87.0
86.61 87.02 86.33 22,249,086 0 0 0
^VLXD
3,247
3,247
3,156.74 3,247.28 3,147.24 17,836,392 0 0 0
^VN30
1,170.2
1,170.2
1,158.83 1,170.19 1,155.25 198,438,700 0 0 0
^VNINDEX
1,163.1
1,163.1
1,150.31 1,163.12 1,147.71 570,974,548 0 0 0
^VTKB
616.5
616.5
613.21 618.63 606.94 574,546 0 0 0
^XD
969.6
969.6
958.66 971.81 954.13 1,667,963 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |