DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/01/2024

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 17/01/2024

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
31.71 31.71 31.71 1,006 0 0 0
AAA
9.5
9.5
9.60 9.61 9.51 1,551,500 0 0 0
AAH
20.8
20.8
23.90 23.90 18 63,700 0 0 0
AAM
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
AAS
8.5
8.5
8.40 8.70 8.40 1,246,836 0 0 0
AAT
5.5
5.5
5.42 5.52 5.42 239,700 0 0 0
AAV
3.8
3.8
3.80 3.90 3.80 244,923 0 0 0
ABB
8.3
8.3
8.40 8.40 8.20 1,826,651 0 0 0
ABI
24.3
24.3
24.37 24.46 24.17 53,900 0 0 0
ABR
12.0
12.0
12.08 12.08 11.46 1,400 0 0 0
ABS
6.0
6.0
5.98 6.07 5.98 276,100 0 0 0
ABT
34.0
34.0
34.11 34.11 34.01 5,200 0 0 0
ABW
10.2
10.2
10 10.30 10 216,070 0 0 0
ACB
21.3
21.3
21.34 21.67 21.29 9,714,300 0 0 0
ACC
12.2
12.2
12.15 12.15 12 12,300 0 0 0
ACE
34.4
34.4
34.43 34.71 33.31 32,300 0 0 0
ACL
12.0
12.0
12 12 11.80 14,300 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
65.7
65.7
64.30 65.80 64.10 122,500 0 0 0
ADC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
ADG
20.2
20.2
21.05 21.55 20.20 1,200 0 0 0
ADS
11.8
11.8
11.82 11.86 11.72 243,500 0 0 0
AFX
8.7
8.7
8.70 8.70 8.60 40,300 0 0 0
AG1
7.3
7.3
7.51 7.80 7.31 7,100 0 0 0
AGG
20.4
20.4
20.12 20.48 20 1,018,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.1
23.1
23.21 23.21 23.13 100 0 0 0
AGR
16.6
16.6
16.50 17.25 16.40 2,027,500 0 0 0
AIC
15.2
15.2
15 15.40 13.50 25,100 0 0 0
ALT
14
14
13.10 14.10 13.10 5,500 0 0 0
ALV
3.8
3.8
3.80 3.80 3.80 60,000 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
9.7
9.7
9.81 10.11 9.52 152,600 0 0 0
AMV
3.9
3.9
3.90 3.90 3.80 549,387 0 0 0
ANT
10
10
10.10 10.10 9.80 10,048 0 0 0
ANV
30.2
30.2
30 30.55 30 1,077,800 0 0 0
APF
46.1
46.1
46.14 46.22 46.14 5,800 0 0 0
APG
12.8
12.8
12.20 12.90 12.20 1,312,900 0 0 0
APH
7.5
7.5
7.56 7.59 7.49 522,500 0 0 0
API
5.4
5.4
5.50 5.50 5.40 569,506 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
APS
6.6
6.6
6.50 6.80 6.40 1,147,801 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
19.7
19.7
19.64 19.73 19.64 800 0 0 0
ASM
9.5
9.5
9.59 9.68 9.50 1,442,100 0 0 0
ASP
5.1
5.1
5 5.12 5 47,700 0 0 0
AST
55.9
55.9
55.69 55.88 55.30 13,200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
58
58
57 60 55 3,265 0 0 0
BAB
12.5
12.5
12.40 12.60 12.40 7,900 0 0 0
BAF
18.5
18.5
18.42 18.64 18.35 2,750,000 0 0 0
BAL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BAX
41.8
41.8
41.48 41.77 41.58 2,000 0 0 0
BBC
48.8
48.8
49.79 49.79 48.72 400 0 0 0
BBM
13.8
13.8
12.12 13.85 13.85 100 0 0 0
BBS
9.6
9.6
9.82 9.82 8.91 500 0 0 0
BBT
8.3
8.3
8.30 8.30 8.30 900 0 0 0
BCA
6
6
5.90 6 5.90 23,758 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.80 9.60 118,037 0 0 0
BCE
5.8
5.8
5.80 5.90 5.66 30,900 0 0 0
BCF
27.5
27.5
27.54 27.54 27.44 4,000 0 0 0
BCG
7.5
7.5
7.55 7.59 7.49 3,303,400 0 0 0
BCM
59.9
59.9
59.40 60 59.20 378,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.9
6.9
7.38 7.48 6.89 2,082,302 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
26.7
26.7
26.63 26.82 26.63 8,500 0 0 0
BDT
13.3
13.3
13.35 13.35 13.16 20,800 0 0 0
BDW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
BED
28.0
28.0
25.48 28.00 28.00 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.2
24.2
24.19 25.14 24.24 123,500 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 0 0 0 0
BHC
1.6
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 20 19 2,000 0 0 0
BHN
38.4
38.4
38.48 38.48 38.38 1,100 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 0 0 0 0
BIC
25.5
25.5
25.47 25.71 25.37 220,100 0 0 0
BID
46.9
46.9
46.90 47 46.30 1,463,000 0 0 0
BIG
8.1
8.1
8.30 8.30 8.10 75,100 0 0 0
BIO
18.2
18.2
18.24 18.24 18.24 300 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.22 4.28 4.19 31,700 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.6
30.6
29.50 30.60 29.50 400 0 0 0
BMC
17.0
17.0
17.24 17.24 16.72 48,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
8.10 8.40 8 12,000 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.3
21.3
21.34 21.53 21.34 289,400 0 0 0
BMJ
10.2
10.2
9.90 10.20 9.90 300 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
103.4
103.4
102.47 104.18 101.52 166,000 0 0 0
BMS
9.8
9.8
10 10.27 9.64 439,000 0 0 0
BMV
14.2
14.2
16.60 16.60 14.20 2,000 0 0 0
BNA
11.3
11.3
11.50 11.60 11.30 64,611 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.20 3.30 3 902,200 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
11.6
11.6
11.79 11.84 11.52 9,200 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 200 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.8
18.8
18.80 18.80 18.80 8,500 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
12
12
11.90 12 12 100 0 0 0
BSH
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BSI
46
46
43 46 42.91 3,021,100 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.5
11.5
11.46 11.46 11.46 0 0 0 0
BSR
18.4
18.4
18.40 18.50 18.20 2,949,870 0 0 0
BST
17.5
17.5
17.10 17.80 17 400 0 0 0
BT1
13.5
13.5
13.46 13.46 13.46 0 0 0 0
BTD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
BTG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.5
3.5
3.60 3.60 3.50 2,900 0 0 0
BTP
14.0
14.0
13.97 13.97 13.89 35,500 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 10,500 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
15.0
15.0
12.96 15.03 12.96 2,100 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.9
9.9
10.09 10.18 9.91 482,105 0 0 0
BVG
2.3
2.3
2.30 2.40 2.20 27,800 0 0 0
BVH
41.2
41.2
41 41.70 40.70 503,300 0 0 0
BVL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BVN
12.5
12.5
10.50 12.50 10.50 500 0 0 0
BVS
25.9
25.9
25.50 26.60 25.40 391,100 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.0
36.0
36.14 36.40 35.70 162,700 0 0 0
BWS
29.4
29.4
25.20 29.41 25.20 300 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
14
14
14 14 14 100 0 0 0
C22
16.3
16.3
16.58 16.58 16.30 500 0 0 0
C32
17.1
17.1
16.95 17.10 16.90 16,900 0 0 0
C47
6.8
6.8
6.82 6.89 6.75 36,900 0 0 0
C4G
11.7
11.7
11.70 11.80 11.60 602,356 0 0 0
C69
6.9
6.9
6.90 6.90 6.80 236,000 0 0 0
C92
2.9
2.9
2.90 3 2.90 3,600 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
6.97 7.07 6.97 300 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.9
49.9
50.01 50.01 49.63 7,500 0 0 0
CAR
21.4
21.4
21.50 21.90 21.30 3,300 0 0 0
CAT
14.9
14.9
14.73 14.92 14.73 500 0 0 0
CAV
66.3
66.3
66.00 66.29 65.53 4,700 0 0 0
CBS
28.4
28.4
28.50 29.20 28.10 9,600 0 0 0
CC1
14.8
14.8
14.90 15.30 14.70 14,800 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.3
12.3
13.28 13.28 12.33 135,000 0 0 0
CCI
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CCL
7.1
7.1
7.09 7.17 7 119,300 0 0 0
CCM
28.9
28.9
28.88 28.88 28.88 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
10.8
10.8
10.91 10.91 10.82 300 0 0 0
CCT
5.9
5.9
6 6 5.90 1,000 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.25 20.40 20 661,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.9
25.9
25.86 25.86 25.86 400 0 0 0
CDP
10.3
10.3
10.35 10.35 10.25 5,000 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
5.6
5.6
5.80 5.80 5.60 276,200 0 0 0
CEO
20.8
20.8
20.95 21.14 20.76 5,227,201 0 0 0
CET
5.7
5.7
5.80 5.80 5.60 1,700 0 0 0
CFV
24.5
24.5
24.70 24.70 24.50 300 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
24.64 25.17 24.07 10,900 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
11.7
11.7
11.80 11.90 11.40 13,112 0 0 0
CID
8.1
8.1
8.18 8.18 8.09 1,800 0 0 0
CIG
6
6
5.93 6 5.93 88,200 0 0 0
CII
17.5
17.5
17.59 17.93 17.49 11,772,500 0 0 0
CIP
2.6
2.6
2.50 2.80 2.60 1,800 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
CKD
23.7
23.7
23.70 23.80 23.70 1,700 0 0 0
CKG
20.2
20.2
19.85 20.35 20.05 51,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
35.2
35.2
35.19 35.56 35.19 13,300 0 0 0
CLH
24.5
24.5
24.24 24.52 24.24 500 0 0 0
CLL
36.3
36.3
35.66 37.54 34.82 8,000 0 0 0
CLM
59.9
59.9
58.68 59.93 59.16 500 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.9
13.9
14.14 14.14 13.95 30,820 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 700 0 0 0
CMD
17.7
17.7
17.50 17.69 17.40 4,900 0 0 0
CMF
183.9
183.9
180.98 183.91 180.98 4,900 0 0 0
CMG
40
40
40.45 40.60 39.85 181,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.10 6.20 6.10 2,700 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.8
18.8
18 19.50 18.20 312,700 0 0 0
CMV
9
9
9 9 9 500 0 0 0
CMW
11
11
11 11 11 0 0 0 0
CMX
8.5
8.5
8.43 8.54 8.44 319,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
28.70 29 29 1,200 0 0 0
CNG
27.9
27.9
27.80 28 27.75 58,900 0 0 0
CNN
38.0
38.0
38.98 38.98 38.00 500 0 0 0
CNT
17.1
17.1
16.99 17.07 16.99 2,100 0 0 0
COM
33.2
33.2
33.06 33.16 33.06 200 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 100 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 80 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 1,200 0 0 0
CRC
6.4
6.4
6.08 6.50 6.07 572,200 0 0 0
CRE
8.3
8.3
8.43 8.49 8 478,900 0 0 0
CSC
23.4
23.4
23.42 23.58 23.33 27,759 0 0 0
CSI
30
30
30 30.20 29.30 29,200 0 0 0
CSM
11.7
11.7
11.72 11.72 11.72 1,000 0 0 0
CST
16.2
16.2
16.27 16.27 16.18 38,056 0 0 0
CSV
17.1
17.1
16.94 17.10 16.83 277,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.1
18.1
19.92 19.92 18.09 4,900 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68
68
68.30 68.40 67.40 954,300 0 0 0
CTF
31.4
31.4
31.35 31.50 31 405,200 0 0 0
CTG
31.2
31.2
31.40 31.50 31 6,739,800 0 0 0
CTI
15.1
15.1
15.30 15.30 14.90 337,900 0 0 0
CTP
4.3
4.3
4.50 4.50 4.20 58,000 0 0 0
CTR
88.4
88.4
89.07 89.26 88.09 141,500 0 0 0
CTS
28.7
28.7
28.35 29.90 28.20 2,100,400 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 3.40 3.30 412,361 0 0 0
CVT
31.2
31.2
29 31.40 29 11,100 0 0 0
CX8
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
13.10 13.20 13 1,200 0 0 0
D17
29.2
29.2
29.22 29.22 29.22 100 0 0 0
D2D
25.6
25.6
25.50 25.55 25.45 6,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
17.72 18.50 18.30 300 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 100 0 0 0
DAG
3.2
3.2
3.17 3.22 3.16 76,600 0 0 0
DAH
4.3
4.3
4.32 4.39 4.30 75,500 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAT
8.2
8.2
8.21 8.21 8.21 0 0 0 0
DBC
22.5
22.5
22.50 22.75 22.24 6,179,500 0 0 0
DBD
43.1
43.1
42.56 43.12 42.40 74,300 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 200 0 0 0
DBT
10.7
10.7
10.70 10.70 10.53 3,900 0 0 0
DC1
6.7
6.7
6.80 6.80 6.70 100 0 0 0
DC2
4.7
4.7
4.60 4.70 4.60 16,800 0 0 0
DC4
10.2
10.2
10.41 10.41 10 363,400 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
24.8
24.8
24.90 24.90 24.60 36,200 0 0 0
DCM
29.7
29.7
29.66 29.99 29.66 1,842,300 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
5.6
5.6
5.70 5.70 5.60 516,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 9 8.10 5,101 0 0 0
DDV
9.2
9.2
9.22 9.32 9.12 211,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DGC
91.8
91.8
93.50 93.50 91.70 1,794,100 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 94,700 0 0 0
DGW
42.0
42.0
42.72 42.95 41.96 1,313,500 0 0 0
DHA
48.1
48.1
48.30 48.50 48.11 37,700 0 0 0
DHC
40.1
40.1
40.55 40.55 40.07 136,000 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 1,000 0 0 0
DHG
97.4
97.4
99.88 99.88 97.44 29,900 0 0 0
DHM
7.9
7.9
7.93 7.93 7.58 31,300 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.0
11.0
11.00 11.00 11.00 0 0 0 0
DHT
24.0
24.0
23.71 24.49 23.71 75,200 0 0 0
DID
4.3
4.3
4.20 4.40 4.30 3,400 0 0 0
DIG
26.9
26.9
26.80 27.30 26.70 16,298,300 0 0 0
DIH
22.6
22.6
22.61 23.22 22.52 18,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.30 4.40 4.20 275,502 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 54 0 0 0
DLG
2.4
2.4
2.45 2.48 2.43 750,500 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
13.4
13.4
13.35 13.35 13.35 300 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 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 1,000 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
DNH
48.8
48.8
48.79 48.79 48.79 609 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.3
21.3
21.30 21.30 21.30 501 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
25.6
25.6
25.62 25.62 25.62 100 0 0 0
DOC
7.5
7.5
7.66 7.66 7.47 200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.4
35.4
37.23 37.23 33.86 3,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.5
68.5
68.45 69.40 68.54 4,900 0 0 0
DPG
38.3
38.3
38.04 39.22 38.24 529,300 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.5
31.5
31.27 31.51 31.27 1,062,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.5
30.5
30.15 30.70 30.30 173,500 0 0 0
DQC
15.1
15.1
15 15.05 15 26,000 0 0 0
DRC
26.8
26.8
26.66 26.85 26.36 426,900 0 0 0
DRG
6.5
6.5
6 6.50 6 4,000 0 0 0
DRH
4.9
4.9
4.86 4.93 4.85 786,500 0 0 0
DRI
7.1
7.1
7.11 7.21 7.01 112,200 0 0 0
DRL
62.3
62.3
62.18 62.28 62.28 3,600 0 0 0
DS3
4.8
4.8
5.10 5.10 4.80 7,100 0 0 0
DSC
19.1
19.1
19.10 19.40 19 89,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DSN
53.2
53.2
53.47 53.77 53.18 23,600 0 0 0
DST
3.8
3.8
3.80 3.80 3.70 74,561 0 0 0
DTA
5.4
5.4
5.41 5.59 5.35 1,600 0 0 0
DTB
10.0
10.0
9.97 9.97 9.97 0 0 0 0
DTC
4.2
4.2
4.40 4.40 4.10 2,900 0 0 0
DTD
21.5
21.5
21.39 21.65 21.30 473,800 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
3.2
3.2
3.40 3.50 3.10 111,500 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 0 0 0 0
DTL
14.1
14.1
14.80 14.80 14 6,200 0 0 0
DTP
121.5
121.5
121.54 121.54 121.54 0 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 46,500 0 0 0
DVM
9.4
9.4
9.58 9.67 9.42 201,100 0 0 0
DVN
17.7
17.7
17.62 17.82 17.62 14,300 0 0 0
DVP
63.0
63.0
62.63 63.29 62.44 69,900 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
13
13
13 13 13 400 0 0 0
DXG
19.0
19.0
19 19.20 18.80 7,145,600 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 100 0 0 0
DXP
11.9
11.9
11.96 12.15 11.86 676,000 0 0 0
DXS
7.3
7.3
7.40 7.45 7.32 599,600 0 0 0
DXV
3.7
3.7
3.65 3.74 3.65 8,200 0 0 0
E12
5
5
5 5 5 100 0 0 0
EBS
11.0
11.0
10.75 11.03 10.56 2,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.3
19.3
19.50 19.65 19.25 11,304,600 0 0 0
EID
19.7
19.7
19.81 20.28 19.72 28,600 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 5,900 0 0 0
ELC
19.1
19.1
19.10 19.85 19.10 403,900 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.0
21.0
21.10 21.10 20.52 4,175 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 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 14.61 14.37 144,800 0 0 0
EVF
17
17
17.15 17.25 16.95 5,765,400 0 0 0
EVG
5.2
5.2
5.28 5.36 5.21 979,000 0 0 0
EVS
8.4
8.4
8.30 8.60 8.20 246,500 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
4.50 4.58 4.48 81,700 0 0 0
FCN
14.0
14.0
14.10 14.20 14.00 1,011,000 0 0 0
FDC
16.5
16.5
15.60 16.45 15.90 200 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
20.6
20.6
20.66 20.66 20.57 200 0 0 0
FID
2.1
2.1
2.20 2.20 2.10 41,200 0 0 0
FIR
12.8
12.8
13.10 13.10 12.35 3,146,100 0 0 0
FIT
4.5
4.5
4.50 4.54 4.47 1,237,800 0 0 0
FMC
42.1
42.1
42.05 43.01 41.95 25,900 0 0 0
FOC
67.9
67.9
67.33 67.92 67.92 100 0 0 0
FOX
53.4
53.4
53.69 53.88 52.72 18,557 0 0 0
FPT
82.6
82.6
82.65 82.91 82.05 1,414,000 0 0 0
FRC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
FRM
6.7
6.7
5.90 6.70 6.70 13,900 0 0 0
FRT
99.5
99.5
98.20 99.80 98.40 511,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.9
35.9
35.89 35.89 35.89 600 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
32.0
32.0
31.16 33.29 31.06 2,738,000 0 0 0
G36
7.8
7.8
7.80 7.90 7.70 135,418 0 0 0
GAS
68.4
68.4
68.80 69.16 68.34 831,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 1,550 0 0 0
GDA
26
26
25.90 26.50 25.70 447,804 0 0 0
GDT
23.6
23.6
23.75 23.80 23.50 9,000 0 0 0
GDW
25.5
25.5
25.49 25.49 25.49 0 0 0 0
GEE
28.3
28.3
28.35 29.04 28.25 24,800 0 0 0
GEG
12.2
12.2
12.24 12.33 12.19 164,100 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.6
21.6
21.50 21.85 21.45 9,377,900 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.60 26.60 26.50 18,700 0 0 0
GIC
14.4
14.4
13.16 14.37 13.16 300 0 0 0
GIL
27.3
27.3
25.90 27.30 25.85 1,272,300 0 0 0
GKM
33
33
33.50 33.50 32.20 334,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.2
19.2
19.17 19.17 19.17 5,000 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 300 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.0
8.0
8 8 7.80 2,000 0 0 0
GMD
67.9
67.9
67.00 68.75 67.10 530,800 0 0 0
GMH
8.8
8.8
8.71 8.86 8.71 400 0 0 0
GMX
17.7
17.7
17.29 17.67 17.58 5,900 0 0 0
GND
26.4
26.4
26.44 26.44 26.44 100 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
11.0
11.0
10.77 11 10.82 147,200 0 0 0
GTA
13.4
13.4
13.35 13.45 12.83 2,300 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
21.2
21.2
20.95 21.45 20.90 2,063,200 0 0 0
H11
6.1
6.1
6.50 7.30 6 2,000 0 0 0
HAC
9.2
9.2
9 9.50 8.50 2,092 0 0 0
HAD
13.4
13.4
14.86 14.86 13.38 11,700 0 0 0
HAF
21.4
21.4
23.50 23.50 21.40 1,100 0 0 0
HAG
13.5
13.5
13.50 13.55 13.35 4,915,100 0 0 0
HAH
33.7
33.7
33.70 34.57 33.74 2,385,400 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.1
10.1
10.40 10.40 10.10 8,000 0 0 0
HAP
4.7
4.7
4.72 4.72 4.65 113,300 0 0 0
HAR
4.4
4.4
4.45 4.45 4.36 355,000 0 0 0
HAS
7.6
7.6
7.63 7.63 7.63 100 0 0 0
HAT
38.7
38.7
38.70 38.70 38.70 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.20 600 0 0 0
HAX
12.2
12.2
12.17 12.34 12.12 201,500 0 0 0
HBC
8.1
8.1
8.02 8.30 8.03 1,810,700 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 4 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 22,600 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 10.60 10.50 1,200 0 0 0
HCD
7.4
7.4
7.43 7.50 7.33 317,600 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.4
24.4
24.24 24.92 24.04 9,167,400 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD6
21.3
21.3
21.30 21.40 21 44,601 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 100 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 2,960 0 0 0
HDB
20.0
20.0
20.17 20.17 19.74 7,111,200 0 0 0
HDC
25.2
25.2
24.93 25.46 25.01 848,500 0 0 0
HDG
23.0
23.0
23.41 23.50 22.96 1,968,600 0 0 0
HDM
25.7
25.7
25.48 25.77 25.48 3,000 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11
11
10.80 11 10.80 2,400 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
37.49 37.49 37.49 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
9.9
9.9
9.53 10 9.53 279,200 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.62 3.65 3.61 1,215,400 0 0 0
HHV
14.7
14.7
14.76 14.95 14.67 4,060,000 0 0 0
HID
3.0
3.0
3.03 3.05 3 62,400 0 0 0
HII
5.4
5.4
5.38 5.39 5.33 5,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
7 7 6 200 0 0 0
HJS
29.1
29.1
31.41 31.41 29.12 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.6
11.6
11.86 11.86 11.01 15,900 0 0 0
HLD
25.6
25.6
25.60 25.60 25.30 9,300 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
11.0
11.0
11.31 11.45 10.98 16,000 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 0 0 0 0
HMR
8.6
8.6
8.59 8.59 8.59 112 0 0 0
HMS
36.7
36.7
37 37 36.60 9,900 0 0 0
HNB
13.8
13.8
13.78 13.78 13.78 100 0 0 0
HND
13.7
13.7
13.80 13.80 13.70 17,900 0 0 0
HNF
21
21
22 22 21 1,000 0 0 0
HNG
4.8
4.8
4.73 4.86 4.75 3,200,400 0 0 0
HNI
20.2
20.2
19.63 20.19 19.63 2,600 0 0 0
HNM
10.1
10.1
10 10.10 9.90 31,800 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
4.70 4.90 4.60 181,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.9
22.9
22.92 23.11 22.82 31,800 0 0 0
HPG
25.1
25.1
25.27 25.41 25.14 23,410,200 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 100 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
13.5
13.5
12.50 13.50 13.20 200 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
4.1
4.1
4.16 4.19 4.13 2,993,600 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 51.40 48.10 400 0 0 0
HRT
7.6
7.6
7.70 7.80 7.50 2,200 0 0 0
HSG
22.0
22.0
22.31 22.41 21.87 12,902,400 0 0 0
HSL
7.3
7.3
7.72 7.80 7.18 3,231,800 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
8.1
8.1
8 8.60 7.90 517,526 0 0 0
HT1
12.5
12.5
12.45 12.60 12.40 221,000 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
3.9
3.9
4 4 3.40 3,100 0 0 0
HTG
30.2
30.2
30.19 30.19 30.14 9,300 0 0 0
HTI
15.0
15.0
14.98 14.98 14.98 6,000 0 0 0
HTL
9.7
9.7
9.74 9.74 9.74 100 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 500 0 0 0
HTN
15.1
15.1
15.15 15.35 14.95 421,400 0 0 0
HTP
12.9
12.9
13 13.10 12.80 671,899 0 0 0
HTV
9.6
9.6
9.59 9.59 9.58 5,100 0 0 0
HU1
6.5
6.5
6.39 6.49 6.49 1,000 0 0 0
HU4
11.5
11.5
11.20 12.10 11.10 14,300 0 0 0
HUB
15.8
15.8
15.63 16.00 15.54 56,700 0 0 0
HUG
35.7
35.7
35.67 35.67 35.67 0 0 0 0
HUT
19.6
19.6
19.80 20.10 19.60 5,336,686 0 0 0
HVA
4.5
4.5
4.40 4.50 4.50 100 0 0 0
HVH
5
5
5.25 5.26 5 161,900 0 0 0
HVN
12.5
12.5
12.50 12.60 12.40 248,800 0 0 0
HVT
54.1
54.1
50.93 54.63 51.22 12,400 0 0 0
HVX
3.0
3.0
3.02 3.03 3 22,700 0 0 0
HWS
13.7
13.7
13.95 13.95 13.67 26,600 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.3
28.3
28.70 28.70 28.30 200 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 79,400 0 0 0
ICG
7.3
7.3
7.20 7.30 7.20 2,000 0 0 0
ICI
6.9
6.9
6.50 6.90 6.10 10,500 0 0 0
ICN
41.5
41.5
41.60 42 41.40 1,200 0 0 0
ICT
10.9
10.9
10.90 10.90 10.90 7,300 0 0 0
IDC
49.1
49.1
49.21 49.60 49.11 1,059,197 0 0 0
IDI
9.6
9.6
9.58 9.75 9.54 1,205,200 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.80 639,132 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
32.0
32.0
32.04 32.04 31.96 200 0 0 0
IFS
25.8
25.8
26.11 26.95 25.83 5,600 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.8
12.8
12.79 12.88 12.70 1,056,300 0 0 0
ILA
4.1
4.1
3.90 4.20 3.90 137,900 0 0 0
ILB
27.9
27.9
27.99 27.99 27.94 600 0 0 0
ILC
6.3
6.3
6.10 6.30 6.30 100 0 0 0
ILS
11.9
11.9
12.50 13.50 10.90 1,803 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.2
28.2
28.28 28.46 27.97 5,400 0 0 0
IN4
41.9
41.9
49.30 49.30 41.90 200 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.2
45.2
45.86 45.86 45.01 5,900 0 0 0
IPA
15.2
15.2
15.10 15.60 15 160,232 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.9
21.9
21.89 22.18 21.69 7,400 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.3
6.3
6.30 6.43 6.29 1,993,300 0 0 0
ITC
10.7
10.7
10.80 10.85 10.65 233,100 0 0 0
ITD
9.9
9.9
9.72 9.95 9.62 19,500 0 0 0
ITQ
2.7
2.7
2.50 2.70 2.50 94,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 11,300 0 0 0
IVS
10.3
10.3
10.10 10.40 10 51,000 0 0 0
JVC
3.3
3.3
3.33 3.35 3.32 213,000 0 0 0
KBC
31.0
31.0
30.95 31.30 30.90 4,610,000 0 0 0
KCB
7.2
7.2
7.20 7.20 6.92 1,600 0 0 0
KCE
7.0
7.0
6.99 6.99 6.99 0 0 0 0
KDC
57.2
57.2
57.09 57.18 56.81 728,300 0 0 0
KDH
30.2
30.2
29.60 30.30 29.60 1,598,700 0 0 0
KDM
19.9
19.9
20 20 19.53 26,600 0 0 0
KGM
7.7
7.7
6.85 7.71 6.85 261,300 0 0 0
KHD
6.2
6.2
6.20 6.20 6.20 6,300 0 0 0
KHG
6.2
6.2
6.19 6.20 6.12 2,089,600 0 0 0
KHP
8.7
8.7
8.67 8.69 8.63 42,200 0 0 0
KHS
9
9
9 9 9 0 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KIP
7.5
7.5
8.80 8.80 7.50 100 0 0 0
KKC
7
7
7 7 7 0 0 0 0
KLB
12.2
12.2
12.40 12.40 12 26,900 0 0 0
KMR
3.5
3.5
3.50 3.52 3.50 34,000 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.1
39.1
39.05 39.10 39 277,700 0 0 0
KPF
5.0
5.0
5 5.10 5.02 162,600 0 0 0
KSB
24.4
24.4
24.67 25.22 24.37 1,370,400 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
40.9
40.9
40.70 40.90 40.70 23,500 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 19,000 0 0 0
KST
12.0
12.0
13.23 13.23 12.00 300 0 0 0
KTC
8.2
8.2
8.20 8.20 8.20 2,200 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
48.1
48.1
47.90 50 48.10 1,600 0 0 0
KTT
5.2
5.2
4.80 5.20 4.50 55,700 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
4.4
4.4
4.30 4.40 4.40 8,100 0 0 0
L14
41.4
41.4
41.19 41.98 41.09 134,800 0 0 0
L18
37.7
37.7
37.98 37.98 37.21 135,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3.10 3.10 3 5,600 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 100 0 0 0
LAF
12.3
12.3
12.26 12.31 11.99 1,100 0 0 0
LAI
22.6
22.6
22.50 22.60 22.50 1,500 0 0 0
LAS
14.1
14.1
14.12 14.50 14.02 425,300 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
23.1
23.1
23.15 23.15 22.93 2,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.45 11.59 11.45 2,650,200 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 58,300 0 0 0
LDG
2.9
2.9
2.86 2.90 2.86 1,250,000 0 0 0
LDP
13.4
13.4
13.90 13.90 13.40 2,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.49 6.50 6.11 1,700 0 0 0
LGC
65.1
65.1
65.13 65.13 65.13 0 0 0 0
LGL
4.0
4.0
4.03 4.06 3.94 34,900 0 0 0
LHC
50.3
50.3
49.58 50.34 49.58 1,800 0 0 0
LHG
28.6
28.6
28.75 28.95 28.47 47,300 0 0 0
LIC
15.4
15.4
15.50 15.50 14.60 1,600 0 0 0
LIG
4.2
4.2
4.20 4.30 4.20 212,821 0 0 0
LIX
25.1
25.1
25.18 25.18 25.08 7,500 0 0 0
LLM
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 21,900 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.80 2.90 2.70 155,810 0 0 0
LMI
9
9
9 9 9 0 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
16.9
16.9
16.70 17.40 16.70 16,174,700 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.7
8.7
8.80 8.80 8.50 12,123 0 0 0
LSS
10.7
10.7
10.42 10.88 10.51 1,717,200 0 0 0
LTG
26
26
26.20 26.50 25.90 306,204 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.7
13.7
13.50 13.70 13.50 4,601 0 0 0
MAS
30
30
30 30 30 0 0 0 0
MBB
21.0
21.0
21.04 21.33 20.84 20,484,100 0 0 0
MBG
5.5
5.5
5.40 5.70 5.10 4,725,323 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
19.44 20.44 19.27 8,438,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.86 7.86 7.86 16,300 0 0 0
MCH
88.5
88.5
88.26 89.04 88.26 12,300 0 0 0
MCM
36.1
36.1
35.79 36.37 35.79 10,250 0 0 0
MCO
11.3
11.3
11.30 11.40 10.30 139,800 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
10.6
10.6
10.71 10.71 10.52 7,700 0 0 0
MDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MDG
14.8
14.8
14.80 14.80 14.80 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.90 24.90 24.70 7,300 0 0 0
MGC
4.3
4.3
4.44 4.44 4.34 5,100 0 0 0
MGG
27.5
27.5
29.80 34.50 27.30 4,500 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MHC
9.2
9.2
9.16 9.30 9.15 236,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MIG
17.0
17.0
16.94 17.04 16.71 59,300 0 0 0
MKP
26.6
26.6
26.48 26.58 26.48 10,100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.40 600 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.9
11.9
11.40 11.90 11.90 100 0 0 0
MML
30
30
30 30 30 100 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
16.7
16.7
16.80 17 16.60 53,700 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
23.0
23.0
22.96 22.96 22.96 350 0 0 0
MSB
10.6
10.6
10.69 10.73 10.62 5,400,900 0 0 0
MSH
37.0
37.0
36.50 37.15 36.50 42,500 0 0 0
MSN
66.3
66.3
67.10 67.50 66.30 1,904,200 0 0 0
MSR
14.1
14.1
14.20 14.20 13.80 107,100 0 0 0
MST
6.1
6.1
6.30 6.30 6.10 697,100 0 0 0
MTA
3.5
3.5
3.60 3.60 3.50 200 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MTG
8.5
8.5
8.10 8.50 8.40 200 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 0 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 2,700 0 0 0
MVC
12.8
12.8
13 13 12.80 29,100 0 0 0
MVN
18.8
18.8
19 19 18.80 601 0 0 0
MWG
44.5
44.5
43.95 45.24 43.95 12,486,000 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.7
13.7
13.73 13.73 13.59 133,100 0 0 0
NAG
8.5
8.5
8.60 8.60 8.40 56,201 0 0 0
NAP
8.5
8.5
8.32 8.51 8.51 100 0 0 0
NAU
5
5
5 5 5 200 0 0 0
NAV
14.4
14.4
14.35 14.44 14.44 300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.6
21.6
21.50 21.75 21.30 197,200 0 0 0
NBC
11.7
11.7
11.84 11.84 11.65 109,470 0 0 0
NBE
12.3
12.3
12.32 12.32 11.95 5,200 0 0 0
NBP
12.8
12.8
13.40 13.40 12.80 800 0 0 0
NBT
13.3
13.3
13.26 13.26 13.26 500 0 0 0
NBW
23.5
23.5
21.41 23.50 23.50 10,700 0 0 0
NCG
14.5
14.5
14.50 14.70 14.30 4,700 0 0 0
NCS
20.8
20.8
20.20 20.90 20.50 800 0 0 0
NCT
84.2
84.2
84.01 84.58 83.72 7,000 0 0 0
ND2
31.6
31.6
27.47 31.62 27.47 1,500 0 0 0
NDC
157.3
157.3
156.45 157.33 157.33 300 0 0 0
NDN
10
10
9.90 10 9.80 87,400 0 0 0
NDP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
NDT
6.9
6.9
6.70 7.10 6.90 2,300 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.40 4,600 0 0 0
NED
5
5
5 5.10 5 408,200 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 400 0 0 0
NET
63.5
63.5
63.53 63.53 63.53 0 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.7
16.7
16.75 16.95 16.65 53,200 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.2
18.2
18.30 18.39 18.05 292,100 0 0 0
NHT
11.8
11.8
11.90 11.90 11.80 200 0 0 0
NJC
19.1
19.1
19.07 19.07 19.07 100 0 0 0
NKG
24.9
24.9
24.90 25.20 24.60 12,452,200 0 0 0
NLG
36.8
36.8
36.58 37.13 36.34 2,188,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.73 18.83 18.68 6,200 0 0 0
NNT
34.3
34.3
34.26 34.26 34.26 0 0 0 0
NO1
10.6
10.6
10.60 10.70 10.50 29,100 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
4.7
4.7
4.80 4.80 4.70 466,430 0 0 0
NS2
7.1
7.1
7.15 7.25 6.95 700 0 0 0
NSC
67.7
67.7
66.86 67.74 66.38 500 0 0 0
NSH
5.1
5.1
5.10 5.10 4.90 172,100 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
7.06 7.06 7.06 0 0 0 0
NT2
25.2
25.2
25.25 25.59 25.05 700,500 0 0 0
NTC
196.7
196.7
194.90 198.90 196 34,800 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
13.8
13.8
13.88 13.92 13.57 405,300 0 0 0
NTP
38.1
38.1
38.52 39.05 38.07 75,200 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 400 0 0 0
NTW
16.2
16.2
16.24 16.24 16.24 3,200 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
11.4
11.4
11.80 11.80 11.40 321,104 0 0 0
NVL
16.2
16.2
16.65 16.65 16.10 25,318,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.60 7.67 7.60 3,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.30 11.40 11.10 13,400 0 0 0
OCB
12.4
12.4
12.58 12.71 12.38 2,544,600 0 0 0
OCH
6.9
6.9
6.90 7 6.90 16,200 0 0 0
ODE
43.8
43.8
43.70 44 43.50 27,900 0 0 0
OGC
8.0
8.0
8.09 8.11 7.93 819,300 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 605,300 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
21.7
21.7
21.64 21.69 21.45 14,900 0 0 0
ORS
13.3
13.3
13.10 13.64 13.18 5,298,100 0 0 0
PAC
25.5
25.5
25.67 25.67 25.47 54,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.9
19.9
20.03 20.22 19.93 807,000 0 0 0
PAP
15.4
15.4
15.50 15.50 14.80 4,400 0 0 0
PAS
4.1
4.1
4.10 4.10 4 174,600 0 0 0
PAT
90.1
90.1
90.07 90.07 89.68 30,200 0 0 0
PBC
7.5
7.5
7.70 7.70 7.50 84,306 0 0 0
PBP
11.5
11.5
11.30 11.50 11.40 600 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.3
27.3
26.60 27.50 26.60 2,486,200 0 0 0
PCC
19
19
18.50 19 16.60 2,200 0 0 0
PCE
18.5
18.5
17.77 18.51 17.30 5,000 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PCH
8.8
8.8
8.91 8.91 8.64 5,910 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7 200 0 0 0
PDB
8.4
8.4
8.38 8.38 8.29 4,700 0 0 0
PDC
5.5
5.5
5.80 5.80 5.40 800 0 0 0
PDN
98.2
98.2
102.99 106.52 98.18 1,100 0 0 0
PDR
24.9
24.9
24.98 25.43 24.89 8,139,100 0 0 0
PDV
8.7
8.7
8.66 8.74 8.66 6,900 0 0 0
PEG
4.4
4.4
4.20 4.40 4 5,300 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
27
27.20 27.20 26.75 322,100 0 0 0
PFL
2.7
2.7
2.60 2.70 2.50 201,100 0 0 0
PGB
19.1
19.1
19.50 19.50 19.07 803 0 0 0
PGC
13.4
13.4
13.33 13.38 13.28 55,400 0 0 0
PGD
35.2
35.2
35.03 35.46 35.03 3,900 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGN
8.0
8.0
7.68 8.04 7.95 200 0 0 0
PGS
25.9
25.9
25.88 25.88 25.88 1,116 0 0 0
PGT
3.9
3.9
3.90 4.20 3.70 56,537 0 0 0
PGV
23.4
23.4
23.30 24.10 23.30 8,500 0 0 0
PHC
6.3
6.3
6.35 6.38 6.33 88,900 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
21.2
21.2
21.05 21.45 20.95 6,300 0 0 0
PHR
48.5
48.5
48.40 48.90 48.40 240,100 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.4
25.4
25.29 25.38 23.88 700 0 0 0
PIC
13.7
13.7
13.74 13.74 13.16 148,700 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.4
6.4
6.25 6.43 6.15 1,900 0 0 0
PJC
21.3
21.3
23.62 23.62 21.30 6,800 0 0 0
PJS
22.2
22.2
23.83 23.83 21.22 2,300 0 0 0
PJT
9.3
9.3
9.31 9.31 9.31 0 0 0 0
PLA
5.7
5.7
5.70 5.70 5.70 800 0 0 0
PLC
29.8
29.8
29.99 30.28 29.80 54,855 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.20 4.30 4.19 120,000 0 0 0
PLX
33.2
33.2
33.44 33.88 33.25 545,400 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PMC
73.2
73.2
73.06 73.15 73.06 300 0 0 0
PMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PMJ
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PMP
12.3
12.3
12.27 12.27 12.27 0 0 0 0
PMS
24.1
24.1
24.08 24.08 23.90 9,501 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
27.7
27.7
27.68 27.68 27.68 100 0 0 0
PNC
8.9
8.9
8.89 8.89 8.89 0 0 0 0
PND
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
88.1
88.1
85.89 88.47 85.79 2,326,400 0 0 0
PNP
16.8
16.8
16.84 16.84 16.84 0 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 12.50 200 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.9
8.9
8.30 8.88 8.30 603 0 0 0
POW
11.4
11.4
11.50 11.55 11.40 4,245,500 0 0 0
PPC
13.8
13.8
13.89 13.89 13.76 282,000 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
24.3
24.3
24.25 24.45 24.35 14,500 0 0 0
PPP
14.0
14.0
14.53 14.53 13.39 300 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
8.2
8.2
8.36 8.36 8.18 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
26.2
26.2
25.99 26.66 25.80 2,000 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRO
5
5
4.50 5 5 500 0 0 0
PRT
10.8
10.8
10.90 11 10.70 23,903 0 0 0
PSB
6.3
6.3
6.40 6.40 5.90 18,600 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
13.0
13.0
12.90 12.99 12.90 30,600 0 0 0
PSE
10.2
10.2
10.10 10.30 10.20 2,100 0 0 0
PSH
8
8
7.90 8.18 7.90 834,200 0 0 0
PSI
8.8
8.8
8.80 9.10 8.80 214,900 0 0 0
PSL
11.9
11.9
11.91 12.90 11.81 2,800 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.3
7.3
7.40 7.40 7.10 4,700 0 0 0
PSW
7.3
7.3
7.53 7.53 7.35 15,200 0 0 0
PTB
55.7
55.7
55.81 56.70 55.62 58,400 0 0 0
PTC
5.6
5.6
5.91 5.91 5.60 17,600 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
PTI
38.4
38.4
35.30 38.70 34.90 13,973 0 0 0
PTL
4.0
4.0
4.03 4.09 4 100,100 0 0 0
PTO
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PTS
7.8
7.8
7.30 7.80 7.30 2,100 0 0 0
PTT
8.8
8.8
9.60 9.60 8.80 1,901 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 400 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 73,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.3
20.3
20 20.40 20.10 69,600 0 0 0
PVC
14.5
14.5
14.50 14.80 14.50 657,400 0 0 0
PVD
27.6
27.6
27.50 27.90 27.45 4,607,900 0 0 0
PVG
8.1
8.1
8.21 8.21 8.12 14,700 0 0 0
PVI
43.1
43.1
43.56 43.56 43.09 4,400 0 0 0
PVM
13.5
13.5
13.50 13.50 13.50 18,400 0 0 0
PVO
5.2
5.2
5.20 5.30 5.20 8,500 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
37.1
37.1
37.10 37.70 35.70 3,652,900 0 0 0
PVT
24.3
24.3
23.95 24.64 24.05 5,342,200 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PWS
8.8
8.8
8.81 8.81 8.81 400 0 0 0
PXI
2.7
2.7
2.70 2.70 2.60 6,700 0 0 0
PXL
8.4
8.4
8.50 8.50 8.40 56,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.3
4.3
4.40 4.40 4.30 73,100 0 0 0
PXT
3.4
3.4
3.50 3.50 3.30 96,000 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.6
9.6
9.63 9.65 9.51 447,100 0 0 0
QHD
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QHW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
QNC
8
8
8.20 8.20 8 2,600 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.8
42.8
42.00 43.04 42.10 733,300 0 0 0
QNT
13.3
13.3
13.30 13.30 13.30 100 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
24.0
24.0
24.30 24.30 23.83 2,500 0 0 0
QSP
20.8
20.8
20.83 20.83 20.83 200 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
QTP
14.6
14.6
14.70 14.70 14.50 101,700 0 0 0
RAL
114.8
114.8
115.37 115.76 114.12 24,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.5
4.5
4.30 4.50 4.50 100 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 64 0 0 0
RCL
13.3
13.3
13.10 13.30 13.30 2,000 0 0 0
RDP
9.0
9.0
9.25 9.25 8.76 1,026,500 0 0 0
REE
48.0
48.0
47.58 48.26 47.32 349,400 0 0 0
RIC
4.1
4.1
4 4.10 4.10 1,500 0 0 0
RTB
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
S4A
33.9
33.9
33.78 33.88 33.88 5,400 0 0 0
S55
45.3
45.3
45.25 45.25 45.25 11,102 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
8.5
8.5
8.57 8.57 8.38 105,900 0 0 0
SAB
58.4
58.4
58.42 58.61 58.23 469,900 0 0 0
SAC
9
9
9 9 9 0 0 0 0
SAF
52.0
52.0
52.01 52.01 52.01 200 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 6.41 6.30 144,900 0 0 0
SAS
25.0
25.0
24.86 24.96 24.77 4,300 0 0 0
SAV
12.2
12.2
12.29 12.29 12.00 99,100 0 0 0
SBA
25.2
25.2
25.75 25.75 25.15 34,700 0 0 0
SBB
14.8
14.8
14.80 14.80 14.80 122,400 0 0 0
SBG
15.7
15.7
15.70 15.80 15.50 124,600 0 0 0
SBH
58.0
58.0
57.94 58.03 57.94 300 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 21 0 0 0
SBM
28.3
28.3
28.31 28.31 28.31 203 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SBS
7.4
7.4
7.40 7.60 7.30 1,776,500 0 0 0
SBT
13.9
13.9
13.95 14.25 13.90 5,855,300 0 0 0
SBV
9.8
9.8
9.81 9.81 9.78 1,000 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 13,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.30 1,800 0 0 0
SCG
65.5
65.5
65.20 65.60 65 60,333 0 0 0
SCI
11.8
11.8
12 12 11.80 68,900 0 0 0
SCJ
4.1
4.1
4 4.10 4.10 100 0 0 0
SCL
19.7
19.7
19.70 19.90 19.60 25,000 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.06 7.13 7.05 1,109,500 0 0 0
SCS
63.9
63.9
63.96 63.96 63.77 43,800 0 0 0
SCY
12.6
12.6
12.59 12.59 12.59 1,900 0 0 0
SD2
4
4
4.20 4.20 4 6,133 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SD5
7.0
7.0
6.95 7.04 6.95 19,300 0 0 0
SD6
3.6
3.6
3.50 3.60 3.40 15,400 0 0 0
SD9
8.6
8.6
8.40 8.60 8.40 37,800 0 0 0
SDA
6.4
6.4
6.40 6.50 6.30 60,100 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 2 1.80 22,000 0 0 0
SDG
15.2
15.2
15.20 15.20 15.20 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 5 0 0 0
SDN
23.7
23.7
23.69 23.69 23.69 0 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.4
28.4
28.37 28.37 28.37 0 0 0 0
SEA
27.9
27.9
26.70 28.90 27.20 2,200 0 0 0
SEB
46.7
46.7
43.81 46.73 46.73 100 0 0 0
SED
17.7
17.7
17.71 17.71 17.43 28,700 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
23.4
23.4
23.03 23.40 23.03 11,900 0 0 0
SFG
8.5
8.5
8.39 8.82 8.44 5,100 0 0 0
SFI
30.1
30.1
29.85 30.13 30.04 2,400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12 12 12 13,600 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 0 0 0 0
SGN
67.4
67.4
67.43 67.43 67.43 0 0 0 0
SGP
16.7
16.7
16.80 16.80 16.60 18,900 0 0 0
SGR
19.2
19.2
19.30 19.60 19.15 18,500 0 0 0
SGT
11.7
11.7
11.65 11.65 11.40 34,000 0 0 0
SHA
4.6
4.6
4.73 4.73 4.60 8,200 0 0 0
SHB
11.5
11.5
11.69 11.83 11.49 37,162,700 0 0 0
SHC
11.2
11.2
11.30 11.30 11.10 1,000 0 0 0
SHE
8.7
8.7
8.70 8.80 8.70 800 0 0 0
SHI
13.7
13.7
13.70 13.80 13.50 447,300 0 0 0
SHN
7
7
7.10 7.20 6.80 400 0 0 0
SHP
30.6
30.6
30.37 31.09 30.56 19,300 0 0 0
SHS
18.6
18.6
18.40 19.10 18.10 25,435,000 0 0 0
SIV
30.4
30.4
30.35 30.35 30.35 100 0 0 0
SJ1
11.0
11.0
11.06 11.06 10.10 9,900 0 0 0
SJD
15.0
15.0
14.95 14.95 14.90 48,100 0 0 0
SJE
21
21
21 21 20 20,600 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 0 0 0 0
SJM
5.7
5.7
5.60 5.70 5.50 6,000 0 0 0
SJS
68.4
68.4
68.20 68.70 67.50 243,000 0 0 0
SKG
13.3
13.3
13.18 13.37 13.14 106,800 0 0 0
SKH
28.1
28.1
28.20 28.20 28.10 800 0 0 0
SKV
46.2
46.2
45.92 46.20 45.92 38,600 0 0 0
SLS
146.8
146.8
146.50 147 145.10 16,140 0 0 0
SMA
9.2
9.2
8.72 9.15 8.11 1,200 0 0 0
SMB
34.1
34.1
34.13 35.40 34.13 2,400 0 0 0
SMC
10.5
10.5
10.70 10.75 10.45 399,100 0 0 0
SMN
12.1
12.1
11.98 12.07 11.98 2,000 0 0 0
SMT
5.7
5.7
5.40 5.70 5.40 6,300 0 0 0
SNZ
28
28
28 28 28 1,100 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 0 0 0 0
SPC
11.3
11.3
12.40 12.40 11.30 1,002 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 3.10 3 16,300 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 15.80 200 0 0 0
SRA
3.6
3.6
3.50 3.70 3.40 522,026 0 0 0
SRB
2.1
2.1
2 2.10 1.90 1,100 0 0 0
SRC
25.0
25.0
26.34 26.34 24.97 700 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 6.30 6.30 1,400 0 0 0
SSB
20.4
20.4
20.28 20.45 20.19 1,633,400 0 0 0
SSC
27.5
27.5
27.36 28.07 27.45 900 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.9
9.9
9.88 9.88 9.88 200 0 0 0
SSH
64.5
64.5
64.30 64.60 64.30 60,900 0 0 0
SSI
33.7
33.7
33.50 34.50 33.45 26,218,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
21.1
21.1
19.95 21.30 19.90 1,770,900 0 0 0
STB
29.7
29.7
29.90 30.05 29.70 15,239,500 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 1,500 0 0 0
STG
52
52
51.80 52 48.20 300 0 0 0
STH
13.4
13.4
12.90 13.40 13 500 0 0 0
STK
25.9
25.9
25.95 26 25.85 23,800 0 0 0
STP
7.2
7.2
7.10 7.19 7.19 200 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
27.28 27.28 27.28 0 0 0 0
SVD
2.5
2.5
2.48 2.55 2.45 20,000 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.82 56.82 56.82 1,500 0 0 0
SVN
4.2
4.2
4 4.20 3.70 2,400 0 0 0
SVT
10.2
10.2
9.88 10.19 9.88 800 0 0 0
SWC
24
24
23.90 24 23.40 11,700 0 0 0
SZB
30.8
30.8
30.66 31.32 30.66 2,300 0 0 0
SZC
35.0
35.0
34.99 35.33 34.75 1,009,000 0 0 0
SZE
12.4
12.4
12.40 12.40 12.40 102 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
39
39
38 39.50 38.50 32,500 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TAL
21.9
21.9
22.21 22.21 21.84 44,329 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
36.20 36.39 36.20 2,100 0 0 0
TBD
59.8
59.8
59.80 59.80 59.80 30 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
8.5
8.5
8.55 8.55 8.36 55,800 0 0 0
TCB
16.5
16.5
16.56 16.80 16.49 4,420,000 0 0 0
TCD
6.3
6.3
6.24 6.47 6.24 2,841,700 0 0 0
TCH
13.1
13.1
13.10 13.25 13 5,167,000 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
35.76 35.81 35.72 4,300 0 0 0
TCM
37
37
37 37.05 36.64 767,900 0 0 0
TCO
9.1
9.1
9.05 9.09 9 18,200 0 0 0
TCR
3.2
3.2
3.20 3.33 3.20 600 0 0 0
TCT
22.6
22.6
22.60 22.60 22.30 2,700 0 0 0
TCW
25.9
25.9
25.87 25.87 25.59 2,800 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 2,000 0 0 0
TDC
9.7
9.7
9.64 9.85 9.20 160,100 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.72 3.72 3.68 26,700 0 0 0
TDH
4.5
4.5
4.39 4.55 4.39 134,500 0 0 0
TDM
40.1
40.1
40 40.50 40 21,200 0 0 0
TDN
9.1
9.1
9.09 9.09 9.00 50,500 0 0 0
TDP
25.6
25.6
25.58 25.58 24.97 102,400 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
7.1
7.1
7.10 7.20 7 126,500 0 0 0
TDW
47.3
47.3
45.66 47.32 47.32 800 0 0 0
TED
37.0
37.0
38.21 38.21 36.97 2,600 0 0 0
TEG
9.7
9.7
9.75 9.75 9.60 8,200 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 10,000 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 2,800 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 638 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
35.4
35.4
35.60 35.70 35.40 4,220 0 0 0
THG
33.7
33.7
33.66 33.83 33.40 22,400 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
9 9 8.90 200 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
12.04 12.22 12.04 13,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.8
21.8
21.70 21.90 21.70 7,200 0 0 0
TIE
4.6
4.6
5 5 4.50 57,100 0 0 0
TIG
12
12
11.80 12 11.70 1,635,305 0 0 0
TIN
10.7
10.7
10.81 10.81 10.71 1,500 0 0 0
TIP
22.5
22.5
22.52 22.77 22.33 90,400 0 0 0
TIS
4.7
4.7
4.10 4.70 4.20 338,600 0 0 0
TIX
34.2
34.2
34.20 34.20 34.20 0 0 0 0
TJC
13.8
13.8
13.92 15.25 13.83 11,500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13.8
13.8
13.30 14.40 12 562,190 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 800 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.2
5.2
5.20 5.21 5.17 162,400 0 0 0
TLG
46.3
46.3
46.50 46.95 45.96 71,400 0 0 0
TLH
8.2
8.2
8.27 8.34 8.17 466,600 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
7
7
7 7 7 400 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
42.1
42.1
41.67 42.16 41.29 13,500 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 200 0 0 0
TMP
68.6
68.6
68.10 68.57 67.91 8,300 0 0 0
TMS
44.6
44.6
44.06 45.05 43.66 2,100 0 0 0
TMT
15.1
15.1
15 15.10 15 1,500 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.7
9.7
9.69 9.69 9.69 0 0 0 0
TN1
13.1
13.1
13.11 13.11 13.11 300 0 0 0
TNA
5.5
5.5
5.58 5.67 5.52 29,600 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
57.6
57.6
53.98 57.57 50.30 900 0 0 0
TNG
18.0
18.0
17.70 18.06 17.70 1,472,000 0 0 0
TNH
18.3
18.3
18.42 18.42 18.23 53,600 0 0 0
TNI
2.7
2.7
2.69 2.69 2.66 112,600 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.4
4.4
4.42 4.56 4.42 293,100 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
35.8
35.8
35.85 35.85 35.85 1,300 0 0 0
TOT
15.5
15.5
15.38 15.55 15.04 500 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 100 0 0 0
TPB
17.9
17.9
18.10 18.20 17.86 7,453,000 0 0 0
TPC
5.6
5.6
5.92 5.92 5.60 1,600 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
84.8
84.8
84.87 84.87 80.97 200 0 0 0
TRC
31.2
31.2
31.35 31.35 31 1,200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.1
42.1
42.35 42.35 41.85 2,700 0 0 0
TSC
3.7
3.7
3.74 3.75 3.68 462,300 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
7.9
7.9
8.01 8.01 7.93 455,400 0 0 0
TTC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
TTD
81.0
81.0
79.05 80.99 69.45 3,000 0 0 0
TTE
13
13
13 13 13 0 0 0 0
TTF
4.5
4.5
4.49 4.54 4.42 1,194,300 0 0 0
TTG
9.2
9.2
9.40 9.90 8.40 8,800 0 0 0
TTH
3.6
3.6
3.60 3.70 3.60 158,200 0 0 0
TTL
8.6
8.6
8.30 9.10 7.90 28,412 0 0 0
TTN
7.6
7.6
7.68 7.68 7.59 12,200 0 0 0
TTP
39.6
39.6
39.64 39.64 39.64 42 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
34.4
34.4
31.80 34.80 32 2,100 0 0 0
TUG
15.0
15.0
14.50 14.98 14.50 200 0 0 0
TV1
19.5
19.5
19.28 19.87 19.09 25,500 0 0 0
TV2
37
37
37.50 38.05 37 127,200 0 0 0
TV3
10.8
10.8
10.80 10.90 10.80 28,300 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 6,100 0 0 0
TV6
3.4
3.4
3.50 3.50 3.40 1,500 0 0 0
TVA
13.4
13.4
13.40 13.40 11.40 900 0 0 0
TVB
5.4
5.4
5.39 5.45 5.38 230,700 0 0 0
TVD
13.9
13.9
13.86 13.95 13.76 68,600 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
6.50 6.50 6.30 146,036 0 0 0
TVS
18.9
18.9
19.05 19.45 18.91 63,900 0 0 0
TVT
15.3
15.3
15.54 15.54 15.16 3,900 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 100 0 0 0
TXM
4.2
4.2
4.30 4.30 4.10 5,101 0 0 0
TYA
9.9
9.9
9.76 9.91 9.91 2,000 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.2
9.2
9.30 9.30 9 13,500 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12.5
12.5
12.54 12.54 12.54 100 0 0 0
UIC
34
34
33.50 34 34 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.4
7.4
7.50 7.50 7.30 26,500 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 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.1
11.1
11.12 11.12 11.12 0 0 0 0
V21
6.1
6.1
6.10 6.20 6 4,800 0 0 0
VAB
7
7
7.10 7.20 7 260,750 0 0 0
VAF
11.1
11.1
11.73 12.01 10.94 3,700 0 0 0
VAV
37.5
37.5
37.48 37.48 37.48 3,100 0 0 0
VBB
10.5
10.5
11 11 10.50 10,710 0 0 0
VBC
17.7
17.7
17.08 17.72 17.72 200 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
10.1
10.1
10.20 10.20 10 56,300 0 0 0
VC3
23.8
23.8
23.75 24.02 23.57 506,400 0 0 0
VC6
10.9
10.9
10.66 10.93 10.93 100 0 0 0
VC7
13.6
13.6
13.50 14 13.50 163,300 0 0 0
VC9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VCA
8.7
8.7
8.60 8.65 8.62 7,600 0 0 0
VCB
90.9
90.9
90 91 89 1,578,200 0 0 0
VCC
12.3
12.3
12.58 12.58 11.80 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
181.6
181.6
184 184 181.60 100 0 0 0
VCG
21.7
21.7
21.79 21.96 21.70 5,472,700 0 0 0
VCI
32.0
32.0
31.79 32.94 31.83 5,977,300 0 0 0
VCM
12.3
12.3
12.30 12.30 12.30 1,700 0 0 0
VCP
22
22
22.50 22.50 22 3,812 0 0 0
VCR
23.2
23.2
23.20 23.20 23.20 500 0 0 0
VCS
53.4
53.4
54.18 54.47 53.40 88,962 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30.2
30.2
28.90 30.20 28.90 200 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
33.3
33.3
32.84 33.33 33.33 100 0 0 0
VDS
15.5
15.5
15.38 16.01 15.34 1,413,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
4.10 4.10 3.70 200 0 0 0
VE3
8.8
8.8
9.70 10.50 8.80 2,600 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.30 4.40 4.40 100 0 0 0
VE9
2
2
2 2.10 1.80 5,500 0 0 0
VEA
36.1
36.1
36.10 36.10 36 472,700 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 6 0 0 0
VEF
113.5
113.5
112.80 113.60 112.40 4,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.9
30.9
31.06 31.36 30.66 1,700 0 0 0
VFC
58.4
58.4
58.41 58.41 58.41 42 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 2,100 0 0 0
VFR
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VGC
52
52
51 52.10 50.70 764,800 0 0 0
VGG
33.2
33.2
33.34 33.34 32.96 500 0 0 0
VGI
26.6
26.6
26.50 26.90 26.50 559,185 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.2
28.2
28.19 28.19 28.19 0 0 0 0
VGR
34.1
34.1
31.77 34.13 34.13 3,500 0 0 0
VGS
21.0
21.0
21.43 21.52 20.76 619,400 0 0 0
VGT
11.5
11.5
11.48 11.58 11.39 144,252 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 2,700 0 0 0
VHC
62.5
62.5
62.57 63.83 62.28 282,200 0 0 0
VHD
12
12
12 12 12 0 0 0 0
VHE
2.9
2.9
2.90 3 2.90 80,000 0 0 0
VHF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.70 172,300 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 3,700 0 0 0
VHL
14.6
14.6
13.90 14.60 14.60 100 0 0 0
VHM
41.9
41.9
42.65 42.85 41.90 6,343,500 0 0 0
VIB
17.3
17.3
17.35 17.47 17.27 4,946,800 0 0 0
VIC
43.2
43.2
43.15 43.45 42.95 1,878,300 0 0 0
VID
4.9
4.9
4.91 4.94 4.91 6,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.8
16.8
16.77 16.77 16.77 100 0 0 0
VIG
7.8
7.8
7.60 7.90 7.50 385,700 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIM
19.8
19.8
19.85 19.85 19.75 1,000 0 0 0
VIN
18.5
18.5
18.51 18.51 18.51 0 0 0 0
VIP
10.7
10.7
10.69 10.74 10.60 139,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.1
17.1
18.90 18.90 17.10 100 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.30 15.06 14.30 52,825,200 0 0 0
VJC
104.6
104.6
105.40 105.40 103.90 735,600 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.6
35.6
35.55 35.94 35.36 54,000 0 0 0
VLC
15.6
15.6
15.70 15.80 15.60 50,300 0 0 0
VLG
3.7
3.7
3.70 3.80 3.70 8,300 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 7.45 1,900 0 0 0
VMD
17.2
17.2
17.10 17.20 17 13,500 0 0 0
VMG
3.1
3.1
3.20 3.20 3.10 200 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
11.4
11.4
11.47 11.47 11.35 700 0 0 0
VNB
9
9
9 9 8.90 12,600 0 0 0
VNC
47.2
47.2
46.40 47.17 47.17 200 0 0 0
VND
18.6
18.6
18.52 19.11 18.43 22,714,600 0 0 0
VNE
6.3
6.3
6.48 6.50 6.32 334,200 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 400 0 0 0
VNG
9.2
9.2
9.26 9.26 8.95 9,400 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 39,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.1
13.1
13.12 13.12 13.12 2,800 0 0 0
VNM
66.2
66.2
66.54 67.03 66.14 1,826,400 0 0 0
VNP
12
12
11.70 12 11.70 5,300 0 0 0
VNR
21.9
21.9
21.72 21.92 21.72 3,500 0 0 0
VNS
12.0
12.0
12.13 12.22 12.04 3,700 0 0 0
VNT
34
34
34 34 34 100 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
586
586
585.10 598.90 577 2,508 0 0 0
VOC
20.1
20.1
19.74 20.12 20.12 100 0 0 0
VOS
11.7
11.7
11.60 11.90 11.55 2,293,900 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 1,200 0 0 0
VPB
18.3
18.3
18.47 18.56 18.28 11,934,200 0 0 0
VPD
23.2
23.2
23.21 23.21 23.12 16,100 0 0 0
VPG
16.8
16.8
16.76 16.90 16.67 715,900 0 0 0
VPH
8
8
8.03 8.19 8 140,600 0 0 0
VPI
46.5
46.5
46.33 46.67 46.25 844,800 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
10.0
10.0
9.83 9.97 9.97 5,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 0 0 0 0
VRC
8.0
8.0
8.04 8.04 7.88 7,700 0 0 0
VRE
23.3
23.3
23.10 23.40 23.05 4,900,600 0 0 0
VRG
28.7
28.7
29.34 29.34 28.72 12,700 0 0 0
VSA
20.5
20.5
20.51 20.51 20.51 0 0 0 0
VSC
19.1
19.1
19.07 19.07 18.93 2,011,600 0 0 0
VSE
6.3
6.3
6.40 6.40 6.30 3,900 0 0 0
VSF
38.2
38.2
39.50 40 38.20 8,100 0 0 0
VSH
46.5
46.5
46.50 46.70 46.30 17,100 0 0 0
VSI
16.7
16.7
17.01 17.30 16.72 2,600 0 0 0
VSM
14.9
14.9
14.93 14.93 14.93 100 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 100 0 0 0
VTA
3.8
3.8
3.80 3.80 3.50 6,300 0 0 0
VTB
10.9
10.9
10.85 11.15 10.70 15,100 0 0 0
VTC
7.7
7.7
8.11 8.67 7.64 14,904 0 0 0
VTD
8.3
8.3
8.10 8.40 8.10 158,553 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 100 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
9.6
9.6
8.80 9.60 9.60 100 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
42.8
42.8
44.18 45.16 42.60 20,205 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.93 9.06 8.93 93,800 0 0 0
VTP
56.9
56.9
56.90 57.80 56.70 536,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22
22
21.70 22.30 21.70 17,837 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4.10 4.10 3.70 34,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 195,600 0 0 0
VUA
21.4
21.4
22.30 22.30 21.20 8,200 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
172.59 172.59 172.59 0 0 0 0
WSB
48.5
48.5
45.77 48.50 46.62 200 0 0 0
WSS
6.3
6.3
6.20 6.40 6.10 60,300 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 0 0 0 0
XHC
24.6
24.6
28.90 32.90 24.60 300 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.5
7.5
7.29 7.63 7.20 56,103 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
8.2
8.2
8.40 8.40 8.21 13,000 0 0 0
YEG
11.1
11.1
10.35 11.05 10.40 1,442,000 0 0 0
^BB
238.8
238.8
240.54 242.97 238.54 631,857 0 0 0
^BDS
889.9
889.9
893.51 901.13 885.26 4,827,246 0 0 0
^BH
1,109.0
1,109.0
1,103.60 1,119.97 1,096.05 271,228 0 0 0
^BL
2,288.6
2,288.6
2,256.95 2,311.89 2,253.12 8,011,499 0 0 0
^CAOSU
249.7
249.7
251.24 255.35 247.16 649,233 0 0 0
^CBTS
1,747.3
1,747.3
1,746.86 1,779.76 1,740.35 451,579 0 0 0
^CK
1,366.5
1,366.5
1,349.97 1,402.05 1,344.15 16,609,328 0 0 0
^CNTT
3,956.4
3,956.4
3,961.95 3,975.71 3,930.01 1,208,184 0 0 0
^CSSK
1,909.2
1,909.2
1,923.54 1,932.73 1,892.56 72,645 0 0 0
^DAUKHI
626.1
626.1
628.29 633.15 622.83 1,646,138 0 0 0
^DNP
751.0
751.0
761.33 767.45 750.97 3,882,569 0 0 0
^DUOCPHAM
3,275.9
3,275.9
3,317.82 3,326.03 3,260.25 934,653 0 0 0
^DVLTAUGT
115.1
115.1
114.81 116.15 113.89 15,587 0 0 0
^DVTVHT
817.4
817.4
822.10 833.51 814.58 99,793 0 0 0
^GELEX
1,078.8
1,078.8
1,068.68 1,090 1,063.67 9,838,760 0 0 0
^GIAODUC
896.5
896.5
894.07 904.43 884.45 186,842 0 0 0
^HASTC
229.6
229.6
229.50 231.25 229.25 72,331,000 0 0 0
^HK
661.9
661.9
654.33 664.37 650.08 223,590 0 0 0
^KK
692.6
692.6
692.56 702.77 680.31 3,330,816 0 0 0
^LARGECAP
1,912.2
1,912.2
1,913.12 1,929.86 1,896.76 4,491,956 0 0 0
^LOUIS
368.6
368.6
356.01 373.23 355.01 1,040,845 0 0 0
^MIDCAP
796.8
796.8
797.87 810.51 789.46 9,683,399 0 0 0
^NANGLUONG
1,026.7
1,026.7
1,005.46 1,033.93 997.25 1,161,741 0 0 0
^NH
1,606.9
1,606.9
1,607.51 1,621.89 1,591.07 7,171,798 0 0 0
^NHUA
1,069.5
1,069.5
1,070.66 1,083.52 1,061.68 323,734 0 0 0
^NLN
91.3
91.3
90.98 91.93 90.38 2,852,833 0 0 0
^PHANBON
2,709.3
2,709.3
2,730.21 2,745.56 2,702.28 1,557,315 0 0 0
^SMALLCAP
832.7
832.7
831.99 845.65 825.98 1,977,741 0 0 0
^SPCS
644.0
644.0
647.63 650.54 638.15 254,203 0 0 0
^SXHGD
614.2
614.2
609.29 617.21 605.18 626,168 0 0 0
^SXNHC
1,537.1
1,537.1
1,532.33 1,555.44 1,523.36 1,691,874 0 0 0
^SXPT
1,353.5
1,353.5
1,336.60 1,364.32 1,329.28 1,471,029 0 0 0
^SXTBMM
182.2
182.2
185.12 186.11 181.10 108,143 0 0 0
^TBD
1,121.3
1,121.3
1,118.81 1,133.27 1,113.23 5,227,111 0 0 0
^TCK
168.0
168.0
168.55 171.92 166.48 332,895 0 0 0
^THEP
2,613.4
2,613.4
2,629.57 2,643.85 2,610.01 21,558,663 0 0 0
^TI
872.5
872.5
875.77 883.17 870.62 1,002,946 0 0 0
^TPDU
1,896.6
1,896.6
1,905.87 1,918.10 1,892.85 1,622,089 0 0 0
^UPCOM
87.0
87.0
87.02 87.42 86.76 25,036,361 0 0 0
^VLXD
3,227.9
3,227.9
3,247 3,266.47 3,224.73 19,996,040 0 0 0
^VN30
1,166.6
1,166.6
1,169.74 1,177.01 1,165.32 220,035,400 0 0 0
^VNINDEX
1,162.5
1,162.5
1,161.95 1,168.46 1,160.45 694,214,315 0 0 0
^VTKB
617.8
617.8
616.49 624.07 610.10 680,836 0 0 0
^XD
972.9
972.9
969.55 981.72 965.81 1,850,601 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |