DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/01/2024

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 18/01/2024

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 2 0 0 0
AAA
9.5
9.5
9.53 9.57 9.45 1,326,200 0 0 0
AAH
20
20
20 21 20 1,040,800 0 0 0
AAM
9
9
9.20 9.20 9 5,400 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 327,793 0 0 0
AAT
5.5
5.5
5.52 5.52 5.42 263,700 0 0 0
AAV
4.1
4.1
3.90 4.10 3.80 1,318,526 0 0 0
ABB
8.3
8.3
8.20 8.30 8.10 1,447,788 0 0 0
ABC
13.7
13.7
13.42 13.70 12.65 16,300 0 0 0
ABI
24.4
24.4
24.27 24.46 23.98 56,900 0 0 0
ABR
11.6
11.6
12.03 12.03 11.59 400 0 0 0
ABS
6.0
6.0
5.98 6.05 5.95 300,100 0 0 0
ABT
32.4
32.4
34.01 34.01 32.35 4,000 0 0 0
ABW
10.1
10.1
10.20 10.20 10 151,316 0 0 0
ACB
21.5
21.5
21.34 21.63 21.29 9,611,300 0 0 0
ACC
12.1
12.1
12.15 12.15 11.30 111,200 0 0 0
ACE
34.4
34.4
34.43 34.43 33.31 10,100 0 0 0
ACL
12.0
12.0
11.95 11.95 11.75 16,000 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
65.1
65.1
65.70 65.70 64.50 82,100 0 0 0
ADC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
ADG
21.0
21.0
20.20 21.20 20.20 2,100 0 0 0
ADS
11.9
11.9
11.77 12.04 11.77 521,100 0 0 0
AFX
8.7
8.7
8.70 8.70 8.60 83,300 0 0 0
AG1
7.3
7.3
7.31 7.31 7.31 6,500 0 0 0
AGG
20.4
20.4
20.36 20.48 20.12 646,600 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 23.21 4,800 0 0 0
AGR
16.5
16.5
16.60 16.95 16.35 1,500,000 0 0 0
AIC
15
15
15.20 15.70 15 13,700 0 0 0
ALT
14
14
14 14 14 0 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 25,600 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 8.40 100 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.9
9.9
9.62 9.91 9.52 183,300 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 325,823 0 0 0
ANT
10
10
10.10 10.10 10 3,600 0 0 0
ANV
30.5
30.5
30.20 30.45 30 961,400 0 0 0
APF
46.1
46.1
46.14 46.22 46.06 25,500 0 0 0
APG
12.8
12.8
12.75 12.80 12.65 325,400 0 0 0
APH
7.6
7.6
7.52 7.56 7.51 186,100 0 0 0
API
5.4
5.4
5.40 5.50 5.40 187,572 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 203 0 0 0
APS
6.5
6.5
6.60 6.70 6.50 180,425 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
19.9
19.9
19.73 19.91 19.73 3,100 0 0 0
ASM
9.6
9.6
9.55 9.77 9.55 1,382,500 0 0 0
ASP
5.1
5.1
5.10 5.14 5.01 17,500 0 0 0
AST
55.8
55.8
55.88 57.65 55.30 30,000 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
58
58
59 59 58 725 0 0 0
BAB
12.5
12.5
12.50 12.60 12.40 6,900 0 0 0
BAF
18.5
18.5
18.49 18.57 18.39 1,737,000 0 0 0
BAL
7.9
7.9
8 8 7.90 800 0 0 0
BAX
41.5
41.5
41.77 41.77 40.69 3,600 0 0 0
BBC
49.0
49.0
48.81 49.01 49.01 1,400 0 0 0
BBH
10.9
10.9
9.54 10.91 8.16 200 0 0 0
BBS
9.6
9.6
9.64 9.64 9.64 1,800 0 0 0
BBT
8
8
7.70 8 7.70 419 0 0 0
BCA
6
6
5.90 6 5.90 38,420 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 9.70 9.50 112,458 0 0 0
BCE
5.7
5.7
5.80 5.80 5.60 26,900 0 0 0
BCF
30.2
30.2
27.54 30.23 27.44 18,300 0 0 0
BCG
7.5
7.5
7.49 7.55 7.45 3,287,500 0 0 0
BCM
60.3
60.3
59.90 60.30 59.40 464,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.8
6.8
7.09 7.09 6.70 2,527,455 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
26.8
26.8
26.73 27.10 26.26 6,700 0 0 0
BDT
13.3
13.3
13.26 13.35 13.07 19,400 0 0 0
BDW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
BED
28.0
28.0
28.00 28.00 28.00 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.7
24.7
24.24 24.86 24.10 85,200 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
19.5
19.5
19.60 19.60 19.50 1,000 0 0 0
BHN
37.6
37.6
38.38 38.38 37.52 5,100 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 0 0 0 0
BIC
25.7
25.7
25.52 25.90 25.42 102,100 0 0 0
BID
47.5
47.5
46.85 47.85 46.65 2,278,300 0 0 0
BIG
8.7
8.7
8.10 8.70 8.10 240,200 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.29 4.29 4.18 28,100 0 0 0
BLI
11
11
11.30 11.30 10.40 3,500 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.2
30.2
30.18 30.18 30.18 100 0 0 0
BMC
17.0
17.0
16.96 17.05 16.68 15,900 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
8 8 8 7,100 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
21.4
21.4
21.34 21.49 21.29 100,400 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
103.3
103.3
103.42 103.42 101.99 86,700 0 0 0
BMS
9.8
9.8
9.82 9.91 9.73 159,800 0 0 0
BMV
12.5
12.5
12.50 12.50 12.50 3,500 0 0 0
BNA
11.9
11.9
11.30 11.90 11.20 148,859 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.10 3 1,119,400 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
11.61 11.89 11.61 11,500 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
19
19
18.80 19 19 3,100 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
12 12 12 100 0 0 0
BSH
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BSI
47.5
47.5
46 49.18 45.82 854,000 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
17.6
17.6
18.46 18.46 17.63 5,200 0 0 0
BSR
18.6
18.6
18.40 18.70 18.30 5,249,597 0 0 0
BST
16.2
16.2
17.50 17.50 16 400 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
6
6
6 6 6 100 0 0 0
BTH
17
17
17 17 17 15 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 5,200 0 0 0
BTP
14.2
14.2
13.97 14.19 13.97 44,200 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 7,000 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
31.7
31.7
33.52 33.52 31.72 200 0 0 0
BVB
10.1
10.1
10 10.18 9.91 460,298 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 9,500 0 0 0
BVH
41.2
41.2
41.15 41.45 41 289,000 0 0 0
BVL
10.0
10.0
9.95 9.95 9.95 900 0 0 0
BVN
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BVS
25.9
25.9
25.90 26.10 25.70 83,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.1
36.1
35.96 36.10 35.79 32,400 0 0 0
BWS
26.7
26.7
26.69 26.69 26.69 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.8
13.8
13.80 13.80 13.50 700 0 0 0
C32
17.1
17.1
17.15 17.15 16.95 18,400 0 0 0
C47
6.8
6.8
6.84 6.87 6.71 41,700 0 0 0
C4G
11.7
11.7
11.60 11.80 11.60 446,840 0 0 0
C69
7
7
6.90 7.10 6.90 513,863 0 0 0
C92
3
3
2.90 3 2.90 8,000 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
7.07 7.07 6.87 3,800 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.6
49.6
49.88 50.07 49.63 23,400 0 0 0
CAR
21.6
21.6
21.40 21.70 21.50 3,400 0 0 0
CAT
14.9
14.9
14.92 14.92 14.92 1,500 0 0 0
CAV
66.0
66.0
66.29 66.29 66.00 2,600 0 0 0
CBS
28.5
28.5
28.40 29.20 28 6,500 0 0 0
CC1
14.6
14.6
14.80 14.80 14.60 17,700 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.5
12.5
12.61 12.61 12.52 135,000 0 0 0
CCI
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CCL
7.2
7.2
7.11 7.20 7.10 194,900 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
10.82 10.82 10.82 100 0 0 0
CCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.4
20.4
20.30 20.45 20 606,200 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 25.86 100 0 0 0
CDP
10.8
10.8
10.73 10.83 10.73 1,200 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 200 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.6
5.6
5.60 5.70 5.60 312,600 0 0 0
CEO
21.0
21.0
20.86 21.24 20.76 6,123,916 0 0 0
CET
5.8
5.8
5.70 5.80 5.70 3,600 0 0 0
CFV
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
24.7
24.7
24.74 24.83 24.55 10,200 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
11.1
11.1
11.50 11.50 10.80 10,901 0 0 0
CID
8.1
8.1
9.13 9.13 8.09 700 0 0 0
CIG
6.1
6.1
6 6.10 5.88 113,700 0 0 0
CII
17.5
17.5
17.54 17.69 17.30 9,256,900 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.9
23.9
23.70 23.90 23.90 500 0 0 0
CKG
21.0
21.0
20.20 20.95 20.30 19,800 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
35.5
35.5
35.19 35.47 35.19 10,800 0 0 0
CLH
24.2
24.2
24.52 24.52 24.24 1,000 0 0 0
CLL
36.5
36.5
36.32 37.54 35.19 3,200 0 0 0
CLM
61.1
61.1
59.93 61.09 59.93 800 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.9
13.9
13.76 13.85 13.76 29,000 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.7
17.7
17.69 17.69 17.69 200 0 0 0
CMF
181.3
181.3
181.27 181.27 181.27 0 0 0 0
CMG
39.5
39.5
39.70 39.95 39.50 228,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.20 6.30 6.10 4,600 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
18.9
18.9
18.80 19.20 18.50 88,200 0 0 0
CMV
8.5
8.5
9 9 8.51 400 0 0 0
CMW
11
11
11 11 11 100 0 0 0
CMX
8.5
8.5
8.48 8.52 8.47 151,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.3
29.3
29 29.30 29 1,100 0 0 0
CNG
28.3
28.3
27.90 28.40 27.90 155,700 0 0 0
CNT
17.1
17.1
16.60 17.07 16.60 35,100 0 0 0
COM
33.2
33.2
33.16 33.16 33.16 0 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 15.52 200 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
9.1
9.1
9.10 9.10 9.10 600 0 0 0
CRC
6.4
6.4
6.38 6.48 6.29 5,600 0 0 0
CRE
8.4
8.4
8.27 8.42 8.27 222,100 0 0 0
CSC
23.5
23.5
23.42 23.67 23.42 27,483 0 0 0
CSI
30.1
30.1
30 30.20 29.50 24,300 0 0 0
CSM
11.7
11.7
11.72 11.72 11.72 5,500 0 0 0
CST
16.3
16.3
16.18 16.27 16.09 28,772 0 0 0
CSV
17.7
17.7
17.08 17.80 17.02 538,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
17.2
17.2
18.09 18.09 17.18 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.6
68.6
68.10 69 67.30 1,262,200 0 0 0
CTF
31.5
31.5
31.40 31.60 31.15 517,300 0 0 0
CTG
31.5
31.5
31.15 31.60 30.90 8,842,000 0 0 0
CTI
15.1
15.1
15.05 15.15 15 76,200 0 0 0
CTP
4.4
4.4
4.30 4.50 4.20 164,500 0 0 0
CTR
90.4
90.4
88.38 90.80 88.50 141,800 0 0 0
CTS
28.6
28.6
28.70 29.45 28.50 1,083,200 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
3.4
3.4
3.30 3.40 3.30 66,300 0 0 0
CVT
31.2
31.2
30.80 31.20 30.80 2,000 0 0 0
CX8
8.3
8.3
7.80 8.30 8.10 900 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
13 13 12.90 65,900 0 0 0
D17
33.6
33.6
33.59 33.59 33.59 100 0 0 0
D2D
25.9
25.9
25.55 26.40 25.60 25,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 700 0 0 0
DAE
12.8
12.8
13.36 13.36 12.80 400 0 0 0
DAG
3.2
3.2
3.19 3.22 3.15 112,900 0 0 0
DAH
4.3
4.3
4.33 4.39 4.31 63,100 0 0 0
DAN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DAT
8.3
8.3
8.21 8.27 8.27 1,200 0 0 0
DBC
22.3
22.3
22.50 22.58 22.24 6,235,600 0 0 0
DBD
43.0
43.0
43.12 43.12 42.16 104,000 0 0 0
DBM
26.4
26.4
26.42 26.42 26.42 100 0 0 0
DBT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DC1
7.4
7.4
6.70 7.40 6.60 16,600 0 0 0
DC2
4.8
4.8
4.70 4.80 4.70 7,800 0 0 0
DC4
10.2
10.2
10.18 10.36 10.14 267,100 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
25
25
24.80 25 24.60 78,300 0 0 0
DCM
29.6
29.6
29.71 29.80 29.37 1,848,400 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 5.60 416,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 20 0 0 0
DDV
9.3
9.3
9.22 9.32 9.22 100,800 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.7
9.7
9.70 9.70 9.70 3,000 0 0 0
DGC
92.2
92.2
91.80 93 91.70 1,058,200 0 0 0
DGT
5.4
5.4
5.30 5.40 5.30 165,100 0 0 0
DGW
42.3
42.3
41.96 42.34 41.73 981,200 0 0 0
DHA
48.9
48.9
48.11 48.88 47.83 107,100 0 0 0
DHC
40.7
40.7
40.11 40.80 40.11 603,600 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
98.8
98.8
97.44 98.94 98.01 5,900 0 0 0
DHM
8.1
8.1
7.89 8.30 7.62 265,100 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
24.00 24.20 23.71 155,900 0 0 0
DID
4.2
4.2
4.30 4.30 4.10 2,800 0 0 0
DIG
27
27
26.85 27.40 26.90 17,339,200 0 0 0
DIH
20.9
20.9
22.61 22.61 20.35 90,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.40 4.40 4.30 355,969 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.43 2.46 2.43 729,800 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 0 0 0 0
DMC
57.2
57.2
55.93 57.18 57.18 100 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.5
8.5
8.50 8.50 8.50 100 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
8.3
8.3
8.17 8.27 8.27 1,100 0 0 0
DNH
48.8
48.8
48.79 48.79 48.79 0 0 0 0
DNL
28.8
28.8
25.41 28.76 28.76 500 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.1
21.1
21.60 21.60 21 1,200 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 4 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
34.8
34.8
35.40 35.40 33.00 500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.6
68.6
68.54 68.64 68.64 1,200 0 0 0
DPG
38.4
38.4
38.33 38.73 37.94 499,800 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.5
31.5
31.51 31.70 31.41 982,200 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
30.7
30.7
30.50 30.85 30.50 155,800 0 0 0
DQC
15.1
15.1
15.05 15.15 15 11,400 0 0 0
DRC
27.4
27.4
26.76 27.83 26.56 683,500 0 0 0
DRG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DRH
4.9
4.9
4.86 4.96 4.85 487,500 0 0 0
DRI
7.1
7.1
7.11 7.11 7.01 119,000 0 0 0
DRL
62.3
62.3
62.28 62.28 62.18 6,200 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
19.2
19.2
19.10 19.40 19.10 135,800 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 0 0 0 0
DSN
53.3
53.3
53.18 53.47 53.18 11,200 0 0 0
DSP
11.1
11.1
11.20 11.20 10.70 2,000 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 36,800 0 0 0
DTA
5.5
5.5
5.43 5.50 5.28 17,800 0 0 0
DTB
10.0
10.0
9.97 9.97 9.97 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 2,400 0 0 0
DTD
21.5
21.5
21.48 21.65 21.30 368,100 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
3.20 3.20 3.10 76,500 0 0 0
DTK
10.4
10.4
10.37 10.37 10.37 600 0 0 0
DTL
14.6
14.6
14.10 14.60 14.30 600 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 3.10 3 84,900 0 0 0
DVM
9.6
9.6
9.42 9.67 9.33 402,920 0 0 0
DVN
17.7
17.7
17.72 17.72 17.62 2,100 0 0 0
DVP
63.8
63.8
63.00 64.14 63.48 7,800 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 1,700 0 0 0
DXG
19.2
19.2
18.95 19.30 18.90 12,064,900 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DXP
11.8
11.8
11.86 12.15 11.77 349,900 0 0 0
DXS
7.3
7.3
7.43 7.45 7.28 832,300 0 0 0
DXV
3.7
3.7
3.74 3.74 3.74 0 0 0 0
E12
5
5
5 5 5 0 0 0 0
EBS
10.8
10.8
11.03 11.03 10.28 1,800 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.4
19.4
19.30 19.60 19.30 9,960,200 0 0 0
EIC
23.7
23.7
22.97 23.74 23.74 100 0 0 0
EID
19.7
19.7
19.72 19.81 19.72 4,600 0 0 0
EIN
3.5
3.5
3.50 3.50 3.50 43,096 0 0 0
ELC
19.4
19.4
19.10 19.35 19 757,500 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.0
21.0
21.00 21.00 21.00 208 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
14.5
14.5
14.57 14.57 14.33 43,400 0 0 0
EVF
17.1
17.1
17 17.20 16.80 4,642,800 0 0 0
EVG
5.2
5.2
5.21 5.30 5.20 492,000 0 0 0
EVS
8.4
8.4
8.40 8.50 8.30 139,500 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 4.56 4.49 38,400 0 0 0
FCN
14.1
14.1
14.05 14.20 14.00 1,084,500 0 0 0
FCS
8.7
8.7
9 9 7.70 2,400 0 0 0
FDC
17.5
17.5
16.45 17.50 17.50 100 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
20.7
20.7
20.66 20.66 20.66 200 0 0 0
FIC
13.8
13.8
13.06 13.82 13.82 200 0 0 0
FID
2.2
2.2
2.10 2.30 2.10 127,700 0 0 0
FIR
11.9
11.9
12.55 12.55 11.90 1,923,100 0 0 0
FIT
4.5
4.5
4.47 4.52 4.48 672,200 0 0 0
FMC
41.5
41.5
42.05 42.24 40.90 100,800 0 0 0
FOC
68.1
68.1
67.92 68.21 68.01 3,800 0 0 0
FOX
53.9
53.9
53.30 53.88 53.21 17,731 0 0 0
FPT
82.6
82.6
82.65 82.91 82.22 1,136,900 0 0 0
FRC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
FRT
99.7
99.7
99.50 100 99 460,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 300 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
32.3
32.3
32.01 33.29 32.16 1,265,800 0 0 0
G36
7.9
7.9
7.70 7.90 7.70 120,991 0 0 0
GAS
68.5
68.5
68.43 68.80 68.43 413,100 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
26.1
26.1
25.70 26.70 25.50 425,804 0 0 0
GDT
23.3
23.3
23.60 23.65 23.20 9,400 0 0 0
GDW
28.0
28.0
25.49 27.98 27.98 200 0 0 0
GEE
28.4
28.4
28.25 28.45 28.45 5,500 0 0 0
GEG
12.2
12.2
12.24 12.29 12.14 261,600 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.6
21.6
21.55 21.70 21.45 6,905,800 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.50 26.60 26.40 44,600 0 0 0
GIC
14.4
14.4
13.25 14.37 13.25 200 0 0 0
GIL
27.4
27.4
27.30 27.55 26.80 861,400 0 0 0
GKM
32.2
32.2
33 33 32.20 537,100 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
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
7.8
7.8
7.98 8.08 7.80 3,100 0 0 0
GMD
67.6
67.6
67.87 67.87 66.71 999,200 0 0 0
GMH
8.7
8.7
8.71 8.74 8.58 3,700 0 0 0
GMX
17.7
17.7
17.67 17.67 17.67 2,800 0 0 0
GND
26.4
26.4
26.44 26.44 26.44 0 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
11
10.95 11.05 10.95 102,400 0 0 0
GTA
13.4
13.4
13.45 13.45 13.35 1,200 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GVR
21.1
21.1
21.20 21.40 20.95 1,784,700 0 0 0
GVT
76.6
76.6
76.65 77.12 76.65 2,100 0 0 0
H11
5.6
5.6
6.10 7.10 5.40 40,300 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 589 0 0 0
HAD
13.4
13.4
13.38 13.38 13.38 0 0 0 0
HAF
20.6
20.6
21.80 25.30 19.90 4,835 0 0 0
HAG
13.4
13.4
13.50 13.55 13.30 3,917,200 0 0 0
HAH
33.7
33.7
33.74 33.96 33.48 1,117,300 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.3
10.3
10.10 10.30 10 6,000 0 0 0
HAP
4.7
4.7
4.70 4.72 4.64 91,900 0 0 0
HAR
4.5
4.5
4.36 4.57 4.40 1,180,500 0 0 0
HAS
7.5
7.5
7.10 7.55 7.10 300 0 0 0
HAT
38.7
38.7
38.70 38.70 38.70 0 0 0 0
HAX
12.2
12.2
12.17 12.25 12.00 290,500 0 0 0
HBC
8.7
8.7
8.12 8.68 8.12 5,728,600 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 6,407 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 6.75 6.67 14,500 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 25.99 600 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 10.40 600 0 0 0
HCD
7.5
7.5
7.40 7.58 7.36 543,500 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.1
24.1
24.38 24.53 24.14 3,962,100 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
28 28 27 6,900 0 0 0
HD6
21.9
21.9
21.30 22.10 21.30 82,202 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 900 0 0 0
HDA
5
5
5 5 4.80 3,000 0 0 0
HDB
20.0
20.0
20.03 20.07 19.88 5,720,600 0 0 0
HDC
25.4
25.4
25.21 25.82 25.17 1,488,400 0 0 0
HDG
23.2
23.2
22.96 23.59 22.83 2,401,300 0 0 0
HDM
25.7
25.7
25.67 25.77 25.57 4,400 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 600 0 0 0
HDW
12.3
12.3
12.06 12.35 12.06 1,300 0 0 0
HEJ
11
11
10.80 11 10.80 3,000 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
9.2
9.2
12.38 12.38 9.24 200 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
10.7
10.7
10.70 10.70 10.70 400 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
9.8
9.8
9.94 9.95 9.65 135,500 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 3.66 3.60 1,446,200 0 0 0
HHV
14.9
14.9
14.67 14.90 14.67 4,167,400 0 0 0
HID
3.0
3.0
3.01 3.07 3 22,900 0 0 0
HIG
8.3
8.3
8.30 8.40 8.30 37,900 0 0 0
HII
5.4
5.4
5.37 5.37 5.26 18,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
31.5
31.5
29.12 31.51 29.60 200 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 4.40 300 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.6
11.6
11.58 11.58 11.58 0 0 0 0
HLD
25.4
25.4
25.60 25.60 25.30 15,500 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
10.98 11.40 11.26 83,200 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HMR
8.6
8.6
8.32 8.59 8.32 1,903 0 0 0
HMS
36.9
36.9
36.70 37.40 36.60 24,400 0 0 0
HNB
13.8
13.8
13.78 13.78 13.78 0 0 0 0
HND
13.5
13.5
13.70 13.80 13.10 41,400 0 0 0
HNF
21
21
21 21 21 1,700 0 0 0
HNG
4.8
4.8
4.76 4.86 4.66 4,627,400 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNM
10
10
10.10 10.10 9.90 16,600 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 16,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.6
24.6
22.92 24.56 24.56 100 0 0 0
HPG
25.1
25.1
25.14 25.32 25.09 12,639,000 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 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
59.2
59.2
56.29 59.20 56.19 2,910 0 0 0
HPW
14.3
14.3
14.34 14.34 14.34 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.13 4.18 4.12 4,862,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.4
51.4
48.10 51.40 51.40 200 0 0 0
HRT
7.4
7.4
7.60 7.70 7 8,600 0 0 0
HSG
22.0
22.0
22.02 22.36 21.83 12,370,800 0 0 0
HSL
6.8
6.8
7.33 7.34 6.83 2,046,200 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
8
8.10 8.10 7.20 332,889 0 0 0
HT1
12.7
12.7
12.45 12.65 12.35 199,600 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
HTG
30.2
30.2
30.19 30.38 30.19 14,100 0 0 0
HTI
15.3
15.3
14.98 15.30 14.98 44,600 0 0 0
HTL
9.7
9.7
9.70 9.70 9.70 500 0 0 0
HTM
12.9
12.9
12.90 12.90 12.90 1,200 0 0 0
HTN
15.2
15.2
15.05 15.40 15.05 334,200 0 0 0
HTP
12.9
12.9
12.90 13 12.40 317,254 0 0 0
HTV
9.6
9.6
9.59 9.59 9.58 1,100 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 0 0 0 0
HU4
11.5
11.5
11.50 11.50 11.40 3,100 0 0 0
HU6
5.8
5.8
5.60 5.80 5.80 100 0 0 0
HUB
15.7
15.7
15.82 15.82 15.68 3,900 0 0 0
HUG
35.0
35.0
35.00 35.00 35.00 100 0 0 0
HUT
19.7
19.7
19.70 19.90 19.60 1,657,258 0 0 0
HVA
4.4
4.4
4.50 4.50 4.40 1,000,000 0 0 0
HVH
5.1
5.1
5.07 5.10 5.05 198,300 0 0 0
HVN
12.4
12.4
12.50 12.50 12.40 285,100 0 0 0
HVT
57.6
57.6
54.15 57.56 54.63 39,900 0 0 0
HVX
3.0
3.0
3.02 3.02 2.96 500 0 0 0
HWS
13.1
13.1
13.67 13.67 13.10 16,500 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 10,200 0 0 0
ICG
7.3
7.3
7.30 7.30 7.20 940 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
ICT
10.9
10.9
10.90 10.90 10.86 9,100 0 0 0
IDC
49.5
49.5
49.11 49.79 49.01 1,212,443 0 0 0
IDI
9.6
9.6
9.58 9.63 9.50 1,175,700 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 472,524 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
31.9
31.9
31.96 31.96 31.79 7,900 0 0 0
IFS
29.6
29.6
29.64 29.64 29.64 102 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.0
13.0
12.83 13.14 12.79 2,650,400 0 0 0
ILA
4.2
4.2
4.10 4.30 4.10 152,836 0 0 0
ILB
27.5
27.5
27.94 27.94 27.33 900 0 0 0
ILS
11.2
11.2
14.50 14.50 11.20 2,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.6
28.6
28.24 28.87 27.84 46,700 0 0 0
IN4
44.5
44.5
44.49 44.49 44.49 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.1
45.1
42.82 45.10 42.82 5,651 0 0 0
IPA
15.4
15.4
15.20 15.40 15.20 50,760 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.0
22.0
21.98 21.98 21.79 5,414 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.2
6.2
6.30 6.38 5.86 5,200,900 0 0 0
ITC
10.9
10.9
10.70 10.95 10.70 308,700 0 0 0
ITD
9.8
9.8
9.86 9.92 9.77 9,400 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 6,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 700 0 0 0
IVS
10.3
10.3
10.30 10.30 10.10 27,800 0 0 0
JVC
3.4
3.4
3.33 3.36 3.30 131,900 0 0 0
KBC
31.4
31.4
30.95 31.40 31 3,862,500 0 0 0
KCB
7.2
7.2
7.20 7.20 7.20 0 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 1,100 0 0 0
KDC
57.2
57.2
57.18 57.28 56.72 748,600 0 0 0
KDH
31.3
31.3
30.15 31.60 30.20 3,498,800 0 0 0
KDM
19.7
19.7
19.91 19.91 19.53 15,800 0 0 0
KGM
7.8
7.8
7.71 8.47 7.61 73,400 0 0 0
KHD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KHG
6.2
6.2
6.13 6.20 6.10 2,426,800 0 0 0
KHP
8.9
8.9
8.66 8.97 8.73 224,600 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
KKC
7
7
7 7 7 0 0 0 0
KLB
12.1
12.1
12.20 12.20 12 5,900 0 0 0
KMR
3.5
3.5
3.51 3.51 3.47 19,700 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
38.9
38.9
39.05 39.10 38.40 339,200 0 0 0
KPF
5.0
5.0
5.04 5.08 4.99 249,900 0 0 0
KSB
24.8
24.8
24.37 24.88 24.37 1,670,200 0 0 0
KSD
3.6
3.6
3.70 3.70 3.60 800 0 0 0
KSF
40.6
40.6
40.80 40.80 40.60 15,800 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 64,600 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
48.2
48.2
48.10 48.50 48 7,500 0 0 0
KTT
4.7
4.7
5.20 5.40 4.70 71,200 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
L14
41.6
41.6
41.39 42.08 41.39 162,800 0 0 0
L18
37.7
37.7
37.69 37.69 37.50 35,400 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 2.90 12,300 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.1
12.1
12.31 12.31 12.12 6,300 0 0 0
LAI
22.4
22.4
22.60 22.60 22.40 9,200 0 0 0
LAS
14.1
14.1
14.12 14.22 14.02 351,100 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.1
23.1
23.08 23.08 23.08 100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.50 11.59 11.45 2,227,100 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 337,600 0 0 0
LDG
2.9
2.9
2.86 2.89 2.85 970,900 0 0 0
LDP
13.8
13.8
13.40 13.90 13.20 5,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
5.8
5.8
5.80 5.80 5.80 600 0 0 0
LG9
5.9
5.9
5.60 5.90 5.90 400 0 0 0
LGC
60.7
60.7
65.13 65.13 60.67 200 0 0 0
LGL
4.0
4.0
4.03 4.05 3.99 55,200 0 0 0
LHC
50.2
50.2
49.48 50.15 49.10 38,800 0 0 0
LHG
29.2
29.2
28.56 29.81 28.99 233,700 0 0 0
LIC
15.4
15.4
15.40 15.40 15.30 900 0 0 0
LIG
4.1
4.1
4.20 4.20 4.10 387,702 0 0 0
LIX
25.2
25.2
25.18 25.18 24.98 11,000 0 0 0
LLM
9.8
9.8
9.80 9.80 9.80 20 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 2.80 2.70 116,943 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
17.4
17.4
16.90 17.60 16.95 12,953,300 0 0 0
LPT
6
6
6 6 6 4,700 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
9
9
8.80 9 8.70 5,954 0 0 0
LSS
10.6
10.6
10.65 10.88 10.60 632,000 0 0 0
LTG
25.8
25.8
26 26.10 25.70 133,742 0 0 0
M10
19.8
19.8
20.01 20.01 19.82 500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.70 13.90 13.40 11,115 0 0 0
MAS
31
31
30 31 30 1,000 0 0 0
MBB
21.2
21.2
21.04 21.28 20.84 23,623,500 0 0 0
MBG
5.3
5.3
5.50 5.60 5 4,309,228 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.77 20.19 17.85 2,523,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.86 7.86 7.77 900 0 0 0
MCH
88.7
88.7
88.45 88.84 88.06 31,000 0 0 0
MCM
36.0
36.0
35.98 36.18 35.98 7,875 0 0 0
MCO
10.6
10.6
11.30 11.30 10.50 32,000 0 0 0
MCP
37.5
37.5
35.05 37.50 37.50 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.62 10.71 10.52 5,100 0 0 0
MDF
8
8
8 8.50 8 3,100 0 0 0
MDG
14.5
14.5
14.80 14.80 13.80 300 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
6.8
6.8
6.50 6.80 6.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.90 24.70 12,400 0 0 0
MGC
4.3
4.3
4.34 4.44 4.34 50,900 0 0 0
MGG
31.3
31.3
27.50 31.30 31.30 1,000 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 9.24 9.12 270,000 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 0 0 0 0
MIG
17.1
17.1
16.99 17.08 16.80 105,900 0 0 0
MKP
26.8
26.8
26.58 27.07 26.58 11,018 0 0 0
MKV
9.4
9.4
9.50 9.50 9.40 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
10.7
10.7
11.90 11.90 10.70 1,000 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
16.6
16.6
16.70 16.80 16.50 64,800 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
16.2
16.2
14.96 16.20 16.20 100 0 0 0
MRF
24.4
24.4
24.43 24.43 24.43 1,000 0 0 0
MSB
10.7
10.7
10.62 10.65 10.54 4,358,300 0 0 0
MSH
36.8
36.8
36.95 37.10 36.55 29,100 0 0 0
MSN
66.4
66.4
66.30 67 66.40 1,290,100 0 0 0
MSR
14
14
14.10 14.10 14 71,800 0 0 0
MST
6.2
6.2
6.10 6.40 6.10 925,200 0 0 0
MTA
3.6
3.6
3.60 3.60 3.50 11,200 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 0 0 0 0
MTG
8.3
8.3
8.50 9.20 8.30 700 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 300 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 15,000 0 0 0
MVB
18.9
18.9
18.89 18.89 18.89 0 0 0 0
MVC
13
13
12.80 13.20 12.70 27,000 0 0 0
MVN
18.5
18.5
18.60 18.60 18.50 320 0 0 0
MWG
45.5
45.5
44.55 45.49 44.25 8,902,000 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 13.64 76,000 0 0 0
NAG
8.5
8.5
8.50 8.50 8.30 44,549 0 0 0
NAP
9.4
9.4
8.51 9.36 7.94 400 0 0 0
NAU
5.7
5.7
5.70 5.70 5.60 2,010 0 0 0
NAV
14.5
14.5
14.44 14.49 14.49 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.60 21.60 21.35 130,700 0 0 0
NBC
11.7
11.7
11.93 11.93 11.65 42,613 0 0 0
NBE
12.3
12.3
12.32 12.32 12.22 300 0 0 0
NBP
13
13
12.80 13 13 100 0 0 0
NBT
13.4
13.4
13.26 13.36 13.26 260 0 0 0
NBW
25.5
25.5
23.50 25.50 25.50 100 0 0 0
NCG
13.9
13.9
14 14.30 12.70 17,500 0 0 0
NCS
21.6
21.6
20.80 21.60 20.90 2,100 0 0 0
NCT
84.2
84.2
84.20 84.58 84.10 11,300 0 0 0
ND2
29.3
29.3
27.85 29.26 27.85 200 0 0 0
NDC
157.3
157.3
157.33 163.23 157.33 4,500 0 0 0
NDN
10
10
10 10 9.80 117,400 0 0 0
NDP
21.2
21.2
21.25 21.25 21.25 500 0 0 0
NDT
6.8
6.8
6.90 6.90 6.70 500 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 6.50 0 0 0 0
NED
5
5
5 5 5 66,500 0 0 0
NEM
21.5
21.5
21.50 21.50 21.50 357 0 0 0
NET
63.6
63.6
63.53 63.90 62.58 500 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.9
16.9
16.70 17.25 16.85 217,800 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.2
18.2
18.15 18.35 18.05 399,500 0 0 0
NHT
11.8
11.8
11.80 11.80 11.30 2,000 0 0 0
NJC
19.1
19.1
19.07 19.07 19.07 0 0 0 0
NKG
25.2
25.2
24.85 25.50 24.70 11,288,700 0 0 0
NLG
38.7
38.7
36.78 39.05 37.03 8,475,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.83 18.93 18.73 4,000 0 0 0
NNT
34.3
34.3
34.26 34.26 34.26 0 0 0 0
NO1
10.7
10.7
10.60 11 10.45 80,500 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.7
13.7
13.73 13.73 13.73 500 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.70 4.80 4.70 238,635 0 0 0
NS2
7.4
7.4
7.15 7.44 7.44 200 0 0 0
NSC
68.6
68.6
67.74 68.62 67.74 5,800 0 0 0
NSH
5.1
5.1
5.10 5.10 4.90 34,000 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 1,000 0 0 0
NT2
25.0
25.0
25.25 25.25 24.81 650,200 0 0 0
NTC
195
195
196.70 197.20 195 18,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.7
49.7
47.67 49.74 49.74 200 0 0 0
NTL
13.9
13.9
13.81 14.09 13.83 587,000 0 0 0
NTP
38.7
38.7
38.07 40.21 38.43 195,800 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 300 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 6 0 0 0
NVB
11.5
11.5
11.50 11.60 11.30 264,030 0 0 0
NVL
16.3
16.3
16.20 16.60 16.25 9,806,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.60 7.79 7.41 1,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.30 11.20 12,700 0 0 0
OCB
12.3
12.3
12.38 12.50 12.25 2,569,800 0 0 0
OCH
7
7
7 7 6.80 7,800 0 0 0
ODE
43.9
43.9
43.80 44 43.70 23,900 0 0 0
OGC
7.9
7.9
7.96 8.09 7.86 521,700 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 325,200 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
21.69 21.69 21.59 1,300 0 0 0
ORS
13.6
13.6
13.33 13.88 13.48 2,861,000 0 0 0
PAC
25.5
25.5
25.52 25.52 25.32 2,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.0
20.0
19.93 20.12 19.88 1,030,100 0 0 0
PAP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 107,601 0 0 0
PAT
89.4
89.4
90.07 90.07 89.38 16,344 0 0 0
PBC
7.4
7.4
7.50 7.50 7.10 284,007 0 0 0
PBP
11.4
11.4
11.50 11.80 11.30 3,300 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
26.9
26.9
27 27.20 26.90 2,409,100 0 0 0
PCC
18
18
19 19 18 1,000 0 0 0
PCE
17.9
17.9
18.51 18.51 17.68 1,300 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 5,825 0 0 0
PCH
9
9
8.82 9 8.64 13,301 0 0 0
PCM
13.2
13.2
13.20 13.20 13.20 510 0 0 0
PCT
7.5
7.5
7.20 7.50 7.10 3,100 0 0 0
PDB
8.5
8.5
8.38 8.48 8.38 3,600 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 300 0 0 0
PDN
104.9
104.9
98.18 104.95 104.85 200 0 0 0
PDR
25.3
25.3
24.94 25.66 24.98 10,805,000 0 0 0
PDV
8.7
8.7
8.66 8.66 8.66 6,000 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
37.6
37.6
37.62 37.62 37.62 100 0 0 0
PET
26.6
26.6
27 27.10 26.55 363,200 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 16,200 0 0 0
PGB
18.9
18.9
19.14 19.14 18.71 3,777 0 0 0
PGC
13.4
13.4
13.38 13.38 13.33 2,300 0 0 0
PGD
35.4
35.4
35.37 35.37 35.37 200 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGN
7.8
7.8
8.04 8.84 7.77 9,800 0 0 0
PGS
25.9
25.9
25.88 25.88 25.88 28 0 0 0
PGT
4
4
4.10 4.10 3.90 4,526 0 0 0
PGV
23.4
23.4
23.35 23.80 23.25 9,000 0 0 0
PHC
6.3
6.3
6.33 6.38 6.29 67,700 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
21.2
21.2
21.25 21.54 21.15 6,400 0 0 0
PHR
48.5
48.5
48.50 48.70 48.50 88,500 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 100 0 0 0
PIC
13.7
13.7
13.74 13.74 13.35 68,300 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
6.4
6.4
6.43 6.43 6.20 1,700 0 0 0
PJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
PJT
9.4
9.4
9.31 9.44 8.67 2,700 0 0 0
PLA
5.9
5.9
5.70 5.90 5.90 600 0 0 0
PLC
30.0
30.0
29.80 29.99 29.70 44,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.32 4.32 4.22 35,100 0 0 0
PLX
33.2
33.2
33.25 33.49 33.15 338,800 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 100 0 0 0
PMC
73.2
73.2
73.15 73.15 73.15 0 0 0 0
PMG
9.1
9.1
9.50 9.50 9.11 500 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 24.08 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
31.8
31.8
31.80 31.80 31.80 400 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
88.5
88.5
88.07 89.17 87.97 1,713,600 0 0 0
PNP
16.8
16.8
16.84 16.84 16.84 1 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.50 12.60 12.50 6,300 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 2,700 0 0 0
POV
8.6
8.6
8.78 8.78 8.59 300 0 0 0
POW
11.4
11.4
11.40 11.45 11.35 3,571,700 0 0 0
PPC
13.7
13.7
13.81 13.85 13.63 565,400 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
24.4
24.4
24.35 24.45 24.45 16,500 0 0 0
PPP
14.0
14.0
14.00 14.26 14.00 2,100 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
8.3
8.3
8.18 8.27 8.27 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.8
25.8
26.18 26.18 25.32 3,300 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 0 0 0 0
PRT
10.7
10.7
10.60 10.70 10.50 39,400 0 0 0
PSB
6.3
6.3
6.30 6.80 6.10 7,900 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
13.0
13.0
12.99 12.99 12.80 13,600 0 0 0
PSE
10
10
10.20 10.20 10 500 0 0 0
PSH
7.9
7.9
7.92 8.10 7.80 656,200 0 0 0
PSI
8.9
8.9
8.80 8.90 8.80 39,600 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 600 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.3
7.3
7.30 7.30 7.30 400 0 0 0
PSW
7.4
7.4
7.35 7.44 7.35 21,100 0 0 0
PTB
55.9
55.9
55.62 56.21 55.42 33,900 0 0 0
PTC
5.6
5.6
5.65 5.75 5.63 3,400 0 0 0
PTD
5.2
5.2
5.70 5.70 5.25 100 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 30 0 0 0
PTI
38.4
38.4
38.40 38.40 38.40 0 0 0 0
PTL
4.0
4.0
4.01 4.04 3.99 51,000 0 0 0
PTO
14.6
14.6
14.60 14.60 14.60 200 0 0 0
PTS
7.8
7.8
7.80 7.80 7.50 3,400 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 17,100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 101,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.2
20.2
20.30 20.50 20.10 136,300 0 0 0
PVC
14.6
14.6
14.50 14.60 14.40 569,900 0 0 0
PVD
27.4
27.4
27.55 27.65 27.15 3,449,700 0 0 0
PVG
8.2
8.2
8.12 8.21 8.12 12,300 0 0 0
PVI
42.5
42.5
43.09 43.09 42.25 20,900 0 0 0
PVM
13.6
13.6
13.30 13.60 13.20 7,200 0 0 0
PVO
5.2
5.2
5.20 5.20 5.10 9,200 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 37.40 36.90 2,783,800 0 0 0
PVT
24.2
24.2
24.27 24.36 24.14 1,982,300 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.90 3.90 3.60 400 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 100 0 0 0
PXI
2.7
2.7
2.70 2.70 2.60 15,200 0 0 0
PXL
8.5
8.5
8.40 8.50 8.40 53,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.3
4.3
4.30 4.40 4.30 106,800 0 0 0
PXT
3.4
3.4
3.40 3.50 3.40 12,100 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.3
9.3
9.51 9.64 9.31 634,100 0 0 0
QHD
33.5
33.5
36.50 36.50 32.90 5,100 0 0 0
QHW
25.6
25.6
25.60 25.60 25.60 1,000 0 0 0
QNC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.5
43.5
42.85 44.35 42.85 1,190,300 0 0 0
QNT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.5
7.5
7.37 7.47 7.37 300 0 0 0
QPH
24.1
24.1
24.11 24.11 24.11 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 0 0 0 0
QTP
14.6
14.6
14.60 14.70 14.50 92,500 0 0 0
RAL
118.8
118.8
114.80 120.49 114.80 25,500 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
13.4
13.4
13.30 13.40 13.30 2,100 0 0 0
RDP
8.4
8.4
9.02 9.02 8.39 1,536,700 0 0 0
REE
47.7
47.7
48.01 48.18 47.58 296,500 0 0 0
RIC
4.2
4.2
4.10 4.20 4.10 1,700 0 0 0
RTB
19.5
19.5
21 21 19.50 400 0 0 0
S4A
33.9
33.9
33.88 33.88 33.88 0 0 0 0
S55
45.3
45.3
45.25 45.25 45.25 6,900 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
8.4
8.4
8.48 8.48 8.38 52,500 0 0 0
SAB
58.5
58.5
58.42 58.71 58.42 446,200 0 0 0
SAC
9
9
9 9 9 1 0 0 0
SAF
51.9
51.9
52.01 52.01 51.91 1,300 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.33 6.39 6.28 169,900 0 0 0
SAV
12.2
12.2
12.21 12.25 12.04 98,400 0 0 0
SBA
25.7
25.7
25.20 25.71 24.92 16,700 0 0 0
SBB
14.6
14.6
14.80 14.80 14.60 59,000 0 0 0
SBG
15.7
15.7
15.50 15.70 15.40 68,800 0 0 0
SBH
49.7
49.7
49.74 49.74 49.74 100 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
28.3
28.3
28.31 28.31 28.31 0 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 1,100 0 0 0
SBS
7.4
7.4
7.40 7.50 7.30 739,500 0 0 0
SBT
13.8
13.8
13.90 14 13.60 3,044,600 0 0 0
SBV
9.8
9.8
9.78 9.85 9.70 800 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 200 0 0 0
SCG
65.6
65.6
65.30 65.70 65.30 55,200 0 0 0
SCI
11.6
11.6
11.80 11.80 11.60 69,000 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 3,000 0 0 0
SCL
20.1
20.1
19.70 20.10 20 8,100 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 7.04 1,116,800 0 0 0
SCS
63.9
63.9
63.86 64.35 63.86 17,800 0 0 0
SCY
14.3
14.3
14.33 14.33 14.33 100 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SD5
7.0
7.0
7.04 7.04 6.86 4,500 0 0 0
SD6
3.5
3.5
3.60 3.60 3.40 73,100 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 100 0 0 0
SD9
8.5
8.5
8.60 8.60 8.40 10,900 0 0 0
SDA
6.4
6.4
6.40 6.50 6.30 17,900 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 2 1.90 13,300 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 0 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
27
27.90 27.90 27 600 0 0 0
SEB
46.7
46.7
46.73 46.73 46.73 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 100 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
23.5
23.5
23.40 23.50 23.50 1,600 0 0 0
SFG
8.7
8.7
8.49 8.67 8.32 2,700 0 0 0
SFI
30.2
30.2
30.09 30.70 30.23 400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.7
11.7
12 12 11.73 14,100 0 0 0
SGC
73.6
73.6
73.56 73.56 73.56 0 0 0 0
SGD
10.8
10.8
10.80 10.80 10.60 2,450 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.7
15.7
15.20 15.80 15.20 11,000 0 0 0
SGN
67.1
67.1
67.43 67.43 66.46 3,100 0 0 0
SGP
16.7
16.7
16.70 16.80 16.60 19,100 0 0 0
SGR
19.2
19.2
19.20 19.60 19.20 14,400 0 0 0
SGT
11.8
11.8
11.65 11.80 11.60 2,600 0 0 0
SHA
4.7
4.7
4.62 4.72 4.72 100 0 0 0
SHB
11.5
11.5
11.49 11.59 11.45 25,144,200 0 0 0
SHC
11.1
11.1
11.20 11.20 11.10 1,800 0 0 0
SHE
9
9
8.70 9 9 100 0 0 0
SHI
13.7
13.7
13.70 13.70 13.40 401,700 0 0 0
SHN
7
7
7 7 7 0 0 0 0
SHP
30.9
30.9
30.56 31.04 30.95 4,200 0 0 0
SHS
18.6
18.6
18.60 18.80 18.50 10,668,500 0 0 0
SID
12.7
12.7
13.50 13.80 12.70 3,200 0 0 0
SIV
30.3
30.3
30.26 30.26 30.26 500 0 0 0
SJ1
11.9
11.9
10.96 11.92 11.92 100 0 0 0
SJD
15.1
15.1
14.95 15.05 14.95 44,700 0 0 0
SJE
21
21
21 21 21 0 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
5.6
5.6
5.70 5.70 5.50 2,700 0 0 0
SJS
67.9
67.9
68.40 68.40 67.50 120,300 0 0 0
SKG
13.4
13.4
13.27 13.46 13.27 127,000 0 0 0
SKH
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SKN
8.1
8.1
8.14 8.14 8.14 500 0 0 0
SKV
45.7
45.7
46.20 46.20 45.74 1,500 0 0 0
SLS
147
147
146.80 147.30 146.50 6,422 0 0 0
SMA
8.7
8.7
9.15 9.15 8.65 1,200 0 0 0
SMB
34.1
34.1
34.13 34.31 34.13 1,600 0 0 0
SMC
10.5
10.5
10.45 10.60 10.40 195,000 0 0 0
SMN
11.9
11.9
12.07 12.07 11.89 1,000 0 0 0
SMT
5.6
5.6
5.70 5.70 5.40 9,300 0 0 0
SNC
15.4
15.4
16.28 16.28 15.37 10,000 0 0 0
SNZ
28.4
28.4
28 28.50 28 6,500 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
11.6
11.6
12.30 12.30 11.60 200 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 2.90 16,400 0 0 0
SPM
12.2
12.2
12.30 12.30 12.20 400 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.60 3.50 30,400 0 0 0
SRB
1.9
1.9
2.10 2.10 1.90 6,100 0 0 0
SRC
25.0
25.0
24.97 24.97 24.97 0 0 0 0
SRF
8.1
8.1
8.14 8.14 7.66 3,200 0 0 0
SRT
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
SSB
20.4
20.4
20.37 20.45 20.23 1,982,700 0 0 0
SSC
27.9
27.9
27.45 27.93 27.93 500 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.9
9.9
9.70 10.16 9.70 8,301 0 0 0
SSH
65
65
64.50 65.10 64.50 58,101 0 0 0
SSI
33.8
33.8
33.65 34.05 33.65 14,736,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
19.6
19.6
21.05 21.05 19.60 2,061,100 0 0 0
STB
29.8
29.8
29.70 30.25 29.65 14,262,500 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
52
52
52 52 52 0 0 0 0
STH
13.5
13.5
13.40 13.50 13.30 600 0 0 0
STK
25.9
25.9
25.90 25.90 25.70 51,900 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.2
27.2
27.28 27.28 26.03 6,900 0 0 0
SVD
2.5
2.5
2.51 2.52 2.42 13,400 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.82 56.82 56.82 1,000 0 0 0
SVN
4
4
4.20 4.20 3.80 9,000 0 0 0
SVT
10.0
10.0
10.19 10.19 9.97 200 0 0 0
SWC
23.6
23.6
24 24.10 23.60 3,600 0 0 0
SZB
30.8
30.8
30.85 30.85 30.85 0 0 0 0
SZC
35.4
35.4
35.04 35.53 35.04 1,127,100 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
39
39
39 39.70 38.95 12,600 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
10.7
10.7
10.70 10.70 10.70 10,800 0 0 0
TAL
21.8
21.8
21.93 22.02 21.75 13,306 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 37.15 36.20 7,600 0 0 0
TBD
68.7
68.7
51 68.70 51 1,100 0 0 0
TBH
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TBR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.5
8.5
8.45 8.65 8.36 92,900 0 0 0
TCB
16.7
16.7
16.51 16.78 16.51 4,108,200 0 0 0
TCD
6.4
6.4
6.32 6.39 6.25 1,135,000 0 0 0
TCH
13.2
13.2
13.15 13.25 13 5,417,800 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
35.76 35.90 35.72 2,900 0 0 0
TCM
36.9
36.9
37 37 36.73 439,100 0 0 0
TCO
9.1
9.1
9.08 9.15 9.07 9,900 0 0 0
TCR
3.2
3.2
3.20 3.20 3.20 300 0 0 0
TCT
22.6
22.6
22.55 22.55 22.55 1,100 0 0 0
TCW
25.7
25.7
25.87 25.96 25.68 2,300 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 2,000 0 0 0
TDC
9.7
9.7
9.68 9.79 9.63 110,600 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.68 3.74 3.68 2,300 0 0 0
TDH
4.5
4.5
4.52 4.53 4.45 75,100 0 0 0
TDM
41
41
40.05 41.40 40.10 511,500 0 0 0
TDN
9.1
9.1
9.09 9.09 9.00 13,600 0 0 0
TDP
25.4
25.4
25.58 25.58 24.01 121,800 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 900 0 0 0
TDT
7.1
7.1
7.10 7.10 7 113,600 0 0 0
TDW
47.3
47.3
47.32 47.32 47.32 0 0 0 0
TED
38.2
38.2
38.31 40.12 37.35 12,500 0 0 0
TEG
9.7
9.7
9.73 9.73 9.61 22,000 0 0 0
TEL
12.8
12.8
12.80 12.80 12.80 11,000 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 7.40 700 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 4,910 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11.3
11.3
12.50 12.50 11.30 500 0 0 0
THD
35.3
35.3
35.40 35.50 35.30 3,000 0 0 0
THG
33.9
33.9
33.66 34.17 33.57 5,100 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 800 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 12.13 12.04 13,700 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.6
21.6
21.80 21.80 21.51 3,400 0 0 0
TIE
5.1
5.1
4.60 5.10 4.60 155,209 0 0 0
TIG
12
12
12 12 11.80 908,225 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 5,200 0 0 0
TIP
23.2
23.2
22.52 23.41 22.52 1,275,600 0 0 0
TIS
4.5
4.5
4.70 4.70 4.50 77,600 0 0 0
TIX
33.8
33.8
34.20 34.20 33.77 4,500 0 0 0
TJC
13.4
13.4
13.83 15.15 13.35 5,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
12.6
12.6
13.80 13.90 12.60 389,710 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 2,500 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.2
5.2
5.21 5.22 4.85 214,000 0 0 0
TLG
46.2
46.2
46.31 46.50 46.01 10,100 0 0 0
TLH
8.2
8.2
8.18 8.25 8.10 306,400 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
42.2
42.2
42.26 42.26 41.77 3,142 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMP
67.7
67.7
68.57 68.57 67.62 2,400 0 0 0
TMS
45.5
45.5
44.55 45.54 43.21 10,800 0 0 0
TMT
15.2
15.2
15.15 15.15 15.15 400 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
8.7
8.7
9.69 9.69 8.72 400 0 0 0
TN1
13.1
13.1
13.11 13.11 13.11 100 0 0 0
TNA
5.5
5.5
5.53 5.64 5.50 13,700 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
57.6
57.6
57.57 57.57 57.57 0 0 0 0
TNG
17.8
17.8
17.97 18.06 17.70 842,600 0 0 0
TNH
18.3
18.3
18.33 18.37 18.23 52,600 0 0 0
TNI
2.7
2.7
2.68 2.70 2.65 316,400 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.5
4.5
4.44 4.50 4.43 153,100 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
35.9
35.9
35.75 35.94 35.75 6,600 0 0 0
TOT
15.5
15.5
15.47 15.47 15.47 900 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
18.0
18.0
17.86 17.95 17.71 5,369,000 0 0 0
TPC
5.6
5.6
5.61 5.61 5.60 500 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
81.9
81.9
84.77 84.77 80.09 800 0 0 0
TRC
31.2
31.2
31.15 31.15 31.15 100 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.1
42.1
42.05 43.34 41.56 19,700 0 0 0
TSC
3.7
3.7
3.68 3.70 3.66 262,600 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
8.2
8.2
7.96 8.31 7.96 3,389,700 0 0 0
TTC
11.8
11.8
11.92 11.92 11.82 100 0 0 0
TTD
79.3
79.3
79.15 79.34 77.60 300 0 0 0
TTE
13
13
13 13 13 0 0 0 0
TTF
4.4
4.4
4.48 4.48 4.39 929,700 0 0 0
TTG
9.2
9.2
9.20 9.50 9.20 5,500 0 0 0
TTH
3.6
3.6
3.60 3.70 3.50 469,600 0 0 0
TTL
9.1
9.1
9.30 9.30 8.60 7,701 0 0 0
TTN
7.6
7.6
7.59 7.68 7.49 45,000 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
36.9
36.9
34.40 36.90 31.90 500 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 100 0 0 0
TV1
19.1
19.1
19.09 19.28 18.69 16,600 0 0 0
TV2
37.3
37.3
37 37.50 37 67,900 0 0 0
TV3
10.8
10.8
10.80 10.80 10.70 6,500 0 0 0
TV4
12.8
12.8
12.80 12.80 12.80 2,200 0 0 0
TV6
3.3
3.3
3.40 3.40 2.90 34,300 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 101 0 0 0
TVB
5.8
5.8
5.40 5.77 5.45 625,100 0 0 0
TVD
13.8
13.8
13.86 13.95 13.67 11,800 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
6.40 6.50 6.30 310,119 0 0 0
TVS
19.2
19.2
18.91 19.18 18.95 19,200 0 0 0
TVT
15.5
15.5
15.30 15.63 15.39 2,800 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TYA
10.0
10.0
9.91 9.96 9.91 300 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.1
9.1
9.20 9.30 9 5,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
34
34
34 34 33 5,400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.40 7.60 7.40 1,200 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 6.10 6.10 3,100 0 0 0
VAB
7
7
7.10 7.10 6.90 383,676 0 0 0
VAF
11.1
11.1
11.12 11.17 11.12 5,000 0 0 0
VAV
37.5
37.5
37.48 37.48 37.48 700 0 0 0
VBB
10.8
10.8
11 11 10.50 5,410 0 0 0
VBC
17.7
17.7
17.72 17.72 17.72 0 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
10.2
10.2
10.10 10.30 10.10 77,903 0 0 0
VC3
24.1
24.1
23.84 24.46 23.48 652,900 0 0 0
VC6
11.3
11.3
10.93 11.28 11.28 100 0 0 0
VC7
13.5
13.5
13.60 13.80 13.50 179,900 0 0 0
VC9
5.2
5.2
5.60 5.60 5.20 500 0 0 0
VCA
8.8
8.8
8.65 8.75 8.65 24,800 0 0 0
VCB
91.1
91.1
90.90 91.20 90 1,422,900 0 0 0
VCC
12.2
12.2
12.29 12.29 11.61 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185
185
181.60 185 184 200 0 0 0
VCG
22.1
22.1
21.74 22.14 21.74 8,797,900 0 0 0
VCI
32.1
32.1
32.02 32.59 32.06 2,495,700 0 0 0
VCM
13.4
13.4
12.30 13.40 13.40 100 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 42 0 0 0
VCR
24
24
23.20 24 23.10 3,300 0 0 0
VCS
53.4
53.4
52.81 53.79 48.12 58,258 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.6
29.6
29.60 29.60 29.60 500 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
13.3
13.3
13.28 13.28 13.28 100 0 0 0
VDP
33.3
33.3
33.33 33.33 33.33 0 0 0 0
VDS
15.5
15.5
15.52 15.78 15.43 439,300 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.4
3.4
3.70 3.70 3.40 300 0 0 0
VE3
9
9
8.80 9.60 8.90 400 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.40 4.40 4.30 2,500 0 0 0
VE9
2.1
2.1
2 2.10 2.10 100 0 0 0
VEA
36
36
36.10 36.10 35.70 733,200 0 0 0
VEC
8.6
8.6
8.80 8.80 7.70 8,600 0 0 0
VEF
113.2
113.2
113.50 113.50 112.40 5,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.6
30.6
30.86 30.86 30.26 1,200 0 0 0
VFC
67.1
67.1
67.12 67.12 67.12 100 0 0 0
VFG
36.7
36.7
34.34 36.72 36.72 455,500 0 0 0
VFR
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VGC
51.6
51.6
52 52.30 51.10 404,200 0 0 0
VGG
33.2
33.2
33.25 33.25 33.06 2,200 0 0 0
VGI
26.6
26.6
26.90 26.90 26.50 224,871 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.8
27.8
28.19 28.19 27.80 100 0 0 0
VGS
21.3
21.3
21.05 21.52 20.86 620,600 0 0 0
VGT
11.5
11.5
11.39 11.58 11.39 94,200 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VHC
62.3
62.3
62.47 63.05 62.08 331,800 0 0 0
VHD
12
12
12 12 12 0 0 0 0
VHE
2.9
2.9
2.90 3 2.80 54,800 0 0 0
VHF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.70 909,700 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
13.9
13.9
14.60 14.90 13.90 800 0 0 0
VHM
43.2
43.2
41.90 43.50 42.05 8,938,800 0 0 0
VIB
17.3
17.3
17.27 17.31 17.10 3,619,100 0 0 0
VIC
43.4
43.4
43.20 43.50 43 1,725,100 0 0 0
VID
5.0
5.0
4.94 4.99 4.94 8,400 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
7.6
7.6
7.80 7.80 7.60 208,300 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
18.5
18.5
18.51 18.51 18.51 20 0 0 0
VIP
10.8
10.8
10.74 10.79 10.69 120,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.64 14.85 14.55 19,269,900 0 0 0
VJC
104.3
104.3
104.60 105 103.70 697,900 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.7
35.7
35.55 35.75 35.36 45,300 0 0 0
VLC
15.6
15.6
15.60 15.70 15.50 42,800 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 21,000 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
7.45 7.55 7.45 7,200 0 0 0
VMD
16.7
16.7
17.15 17.15 16.70 7,400 0 0 0
VMG
3.2
3.2
3.10 3.20 3.20 100 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
11.35 11.47 11.24 2,400 0 0 0
VNB
9.1
9.1
9 9.20 9 59,700 0 0 0
VNC
43.3
43.3
47.17 47.17 43.32 1,000 0 0 0
VND
18.6
18.6
18.65 18.82 18.56 10,527,900 0 0 0
VNE
6.4
6.4
6.32 6.70 6.30 356,800 0 0 0
VNF
7.7
7.7
7.52 7.71 7.24 39,742 0 0 0
VNG
9.1
9.1
9.23 9.23 8.91 9,300 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 44,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.03 13.17 12.94 15,100 0 0 0
VNM
66.5
66.5
66.24 66.93 66.44 1,228,400 0 0 0
VNP
11.7
11.7
11.70 11.70 11.70 1,500 0 0 0
VNR
22.2
22.2
21.92 22.20 22.01 11,500 0 0 0
VNS
12.1
12.1
12.04 12.22 12.04 17,700 0 0 0
VNT
37.4
37.4
37.40 37.40 37.40 300 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.6
5.6
5.10 5.60 5.10 700 0 0 0
VNZ
591
591
570 597.90 570 1,261 0 0 0
VOC
20.1
20.1
20.12 20.12 19.74 6,000 0 0 0
VOS
11.8
11.8
11.85 12.10 11.65 2,865,900 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 20 0 0 0
VPB
18.5
18.5
18.33 18.56 18.33 8,447,900 0 0 0
VPD
23.2
23.2
23.17 23.26 23.17 15,500 0 0 0
VPG
16.8
16.8
16.81 16.90 16.62 696,500 0 0 0
VPH
8.1
8.1
8 8.20 8 180,500 0 0 0
VPI
46.8
46.8
46.50 46.92 46.33 807,100 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.9
9.9
9.97 10.02 9.93 200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 0 0 0 0
VRC
8.0
8.0
7.89 8.13 7.89 10,200 0 0 0
VRE
23.6
23.6
23.30 23.55 23.20 6,889,200 0 0 0
VRG
31.0
31.0
28.72 32.00 28.89 125,800 0 0 0
VSA
20.5
20.5
20.51 20.51 20.51 0 0 0 0
VSC
18.8
18.8
19.21 19.26 18.70 2,781,800 0 0 0
VSE
6.4
6.4
6.30 6.40 6.30 3,200 0 0 0
VSF
38
38
38.20 39.10 38 3,800 0 0 0
VSH
46.5
46.5
46.50 48 46.45 700 0 0 0
VSI
17.3
17.3
16.72 17.30 16.72 1,300 0 0 0
VSM
15.9
15.9
14.93 15.87 15.87 100 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 2,800 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
10.9
10.9
10.90 11.35 10.90 3,200 0 0 0
VTC
8.4
8.4
8.39 8.39 8.39 1,801 0 0 0
VTD
8.3
8.3
8.30 8.30 7.10 282,781 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VTI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
41.1
41.1
44.18 44.18 40.83 32,003 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 8.99 8.93 115,000 0 0 0
VTP
57.2
57.2
56.90 58 56.80 705,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.4
22.4
22 22.50 21.80 31,300 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4 4.10 4 16,900 0 0 0
VTX
10
10
10 10 10 100 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 157,710 0 0 0
VUA
21.5
21.5
21.40 22 20.60 5,900 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
171.6
171.6
172.59 172.59 171.02 6,300 0 0 0
WSB
45.5
45.5
48.50 48.50 45.49 100 0 0 0
WSS
6.2
6.2
6.30 6.30 6.10 7,300 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
14.2
14.2
14.20 14.20 14.20 100 0 0 0
XHC
33.4
33.4
24.60 33.40 33.40 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.4
7.4
7.46 7.46 7.29 30,300 0 0 0
XMD
9
9
9 9 9 100 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
8.21 8.21 8.07 300 0 0 0
YEG
10.7
10.7
11.05 11.05 10.55 832,400 0 0 0
^BB
239.2
239.2
238.83 241 237.87 478,275 0 0 0
^BDS
903.2
903.2
889.87 908.56 887.39 5,301,393 0 0 0
^BH
1,108.1
1,108.1
1,109.01 1,115.41 1,102.26 159,145 0 0 0
^BL
2,314.2
2,314.2
2,288.57 2,323.83 2,266.79 5,709,096 0 0 0
^CAOSU
252.8
252.8
249.67 255.95 248.41 873,926 0 0 0
^CBTS
1,743.7
1,743.7
1,747.30 1,760.57 1,730.53 461,701 0 0 0
^CK
1,369.9
1,369.9
1,366.53 1,390.32 1,354.79 7,825,372 0 0 0
^CNTT
3,957.9
3,957.9
3,956.43 3,976.38 3,935.68 984,266 0 0 0
^CSSK
1,918.4
1,918.4
1,909.21 1,929.31 1,889.91 60,552 0 0 0
^DAUKHI
627.1
627.1
626.06 630.67 624.12 1,696,311 0 0 0
^DNP
753.3
753.3
751.01 761.62 746.38 1,207,696 0 0 0
^DUOCPHAM
3,298.5
3,298.5
3,275.93 3,322 3,259.15 584,603 0 0 0
^DVLTAUGT
115.9
115.9
115.05 116.59 113.23 9,553 0 0 0
^DVTVHT
812.5
812.5
817.36 826.07 807.31 59,150 0 0 0
^GELEX
1,077.9
1,077.9
1,078.82 1,087.94 1,069.76 4,623,030 0 0 0
^GIAODUC
896.6
896.6
896.50 904.14 879.17 100,351 0 0 0
^HASTC
229.7
229.7
229.50 230.48 228.95 45,093,800 0 0 0
^KK
691.8
691.8
692.61 697.37 686.88 2,550,571 0 0 0
^LARGECAP
1,922.4
1,922.4
1,912.21 1,932.19 1,901.97 3,905,614 0 0 0
^LOUIS
369.3
369.3
368.59 370.80 365.51 258,616 0 0 0
^MIDCAP
794.7
794.7
796.79 803.93 789.11 7,154,261 0 0 0
^NANGLUONG
1,023.8
1,023.8
1,026.74 1,033.41 1,018.22 992,649 0 0 0
^NH
1,618.1
1,618.1
1,606.90 1,625.12 1,597.26 6,748,771 0 0 0
^NHUA
1,073.5
1,073.5
1,069.45 1,088.21 1,058.92 298,407 0 0 0
^NLN
91.2
91.2
91.28 92.03 90.35 2,593,193 0 0 0
^PHANBON
2,714.3
2,714.3
2,709.34 2,734.78 2,698.02 1,149,328 0 0 0
^SMALLCAP
832.3
832.3
832.72 841.70 823.62 1,447,993 0 0 0
^SPCS
653.5
653.5
643.97 660 641.14 407,691 0 0 0
^SXHGD
611.7
611.7
614.22 616.83 606.98 414,245 0 0 0
^SXNHC
1,535.9
1,535.9
1,537.13 1,553.16 1,524.96 1,394,775 0 0 0
^SXPT
1,358.7
1,358.7
1,353.45 1,367.40 1,346.78 1,112,864 0 0 0
^SXTBMM
180.6
180.6
182.23 183.89 178.94 141,823 0 0 0
^TBD
1,124.4
1,124.4
1,121.33 1,131.96 1,114.31 3,864,506 0 0 0
^TCK
168.8
168.8
168.03 170.47 167.14 186,766 0 0 0
^THEP
2,615.4
2,615.4
2,613.43 2,636.50 2,605.90 12,226,217 0 0 0
^TI
873.5
873.5
872.51 879.46 870.70 720,629 0 0 0
^TPDU
1,899.9
1,899.9
1,896.60 1,912.76 1,893.21 1,166,992 0 0 0
^UPCOM
87.2
87.2
86.96 87.34 86.80 27,887,820 0 0 0
^VLXD
3,230.4
3,230.4
3,227.88 3,256.23 3,204.41 11,336,342 0 0 0
^VN30
1,173.9
1,173.9
1,168.36 1,175.60 1,166.29 179,923,900 0 0 0
^VNINDEX
1,169.1
1,169.1
1,164.32 1,169.73 1,162.62 569,563,599 0 0 0
^VTKB
617.3
617.3
617.80 621.54 611.94 593,546 0 0 0
^XD
967.6
967.6
972.87 980.76 959.83 2,074,162 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |