DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/01/2024

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 22/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.8
29.8
28.91 29.84 28.91 200 0 0 0
AAA
9.6
9.6
9.53 9.62 9.51 2,205,400 0 0 0
AAH
20.1
20.1
20.50 20.50 19.50 180,000 0 0 0
AAM
9.5
9.5
9 9.50 9 1,800 0 0 0
AAS
8.5
8.5
8.50 8.50 8.30 1,052,571 0 0 0
AAT
5.6
5.6
5.54 5.60 5.54 231,800 0 0 0
AAV
3.9
3.9
4 4.10 3.90 169,636 0 0 0
ABB
8.3
8.3
8.30 8.40 8.20 1,616,804 0 0 0
ABC
12.9
12.9
12.84 12.94 12.46 5,800 0 0 0
ABI
24.2
24.2
24.27 24.37 23.88 26,600 0 0 0
ABR
11.9
11.9
11.95 11.95 11.95 0 0 0 0
ABS
6.0
6.0
6.10 6.10 5.93 798,200 0 0 0
ABT
33.2
33.2
32.45 33.16 32.45 1,700 0 0 0
ABW
10.2
10.2
9.70 10.20 9.70 239,803 0 0 0
ACB
22.1
22.1
21.80 22.09 21.67 12,001,200 0 0 0
ACC
11.9
11.9
12 12.05 11.70 34,400 0 0 0
ACE
33.4
33.4
34.33 34.33 33.40 6,300 0 0 0
ACL
12.1
12.1
11.90 12.10 11.90 39,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 2 0 0 0
ACV
65.7
65.7
66.50 66.80 65.60 117,400 0 0 0
ADC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
ADG
21.1
21.1
20.95 21.10 20.90 2,500 0 0 0
ADS
11.9
11.9
11.86 11.95 11.68 170,500 0 0 0
AFX
9.2
9.2
9.30 9.50 9.10 34,800 0 0 0
AG1
7.4
7.4
7.31 7.80 7.31 800 0 0 0
AGG
20.1
20.1
20.20 20.20 19.96 282,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.2
23.2
23.21 23.21 23.21 6,000 0 0 0
AGR
16.7
16.7
16.45 16.75 16.35 1,125,800 0 0 0
AGX
36.8
36.8
36.84 36.84 36.84 42,000 0 0 0
AIC
15.4
15.4
15.40 15.70 15.40 11,300 0 0 0
ALT
14
14
14 14 14 16 0 0 0
ALV
3.9
3.9
4 4 3.90 1,102 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
9.9
9.9
9.81 10.01 9.62 182,443 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 1,178,816 0 0 0
ANT
9.6
9.6
9.70 9.70 9.60 30,700 0 0 0
ANV
30.2
30.2
30.35 30.40 30.05 827,200 0 0 0
APF
46.9
46.9
46.22 46.99 46.91 10,000 0 0 0
APG
12.8
12.8
12.75 12.80 12.60 398,400 0 0 0
APH
7.8
7.8
7.58 7.80 7.58 666,300 0 0 0
API
5.5
5.5
5.50 5.50 5.40 109,146 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 322 0 0 0
APS
6.4
6.4
6.60 6.60 6.40 213,614 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
19.8
19.8
20 20 19.82 10,500 0 0 0
ASM
9.4
9.4
9.59 9.64 9.32 3,194,800 0 0 0
ASP
5.0
5.0
5.01 5.05 4.96 50,600 0 0 0
AST
55.4
55.4
55.79 57.75 55.30 90,100 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
57.9
57.9
57 58 57 3,612 0 0 0
BAB
12.4
12.4
12.50 12.50 12.30 10,800 0 0 0
BAF
18.4
18.4
18.35 18.42 18.25 2,074,500 0 0 0
BAL
6.9
6.9
6.90 6.90 6.90 592 0 0 0
BAX
41.5
41.5
41.48 41.48 41.38 9,300 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 1,000 0 0 0
BBM
13.8
13.8
11.83 15.87 13.85 2,400 0 0 0
BBS
9.6
9.6
9.55 9.64 9.64 500 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 80 0 0 0
BCA
5.9
5.9
6 6.10 5.90 59,906 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.50 9.80 9.50 158,862 0 0 0
BCE
5.9
5.9
5.72 5.85 5.60 52,700 0 0 0
BCF
30.2
30.2
30.23 30.23 30.23 0 0 0 0
BCG
7.5
7.5
7.50 7.56 7.46 3,388,100 0 0 0
BCM
61.2
61.2
61.20 61.70 60.50 489,100 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.8
6.8
6.80 7.09 6.70 2,138,242 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.6
9.6
8.71 9.56 9.56 500 0 0 0
BDG
26.7
26.7
26.73 27.85 26.73 6,300 0 0 0
BDT
13.3
13.3
13.26 13.35 13.16 53,100 0 0 0
BDW
21.7
21.7
21.68 21.68 21.68 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.2
25.2
24.76 25.24 24.33 236,700 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.7
14.7
14.74 14.74 14.74 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
19.5
19.5
19.50 19.50 19.50 100 0 0 0
BHN
37.6
37.6
38.38 38.38 37.62 100 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 100 0 0 0
BIC
25.8
25.8
25.85 25.99 25.61 77,500 0 0 0
BID
49.8
49.8
49.85 50.20 48.70 2,365,400 0 0 0
BIG
8.5
8.5
8.70 8.80 8.30 140,500 0 0 0
BKC
6.9
6.9
7.30 7.30 6.90 600 0 0 0
BKG
4.2
4.2
4.29 4.29 4.18 214,100 0 0 0
BLI
10.6
10.6
11.10 11.80 10.60 83,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
30.0
30.0
30.01 30.01 30.01 0 0 0 0
BMC
18.6
18.6
17.99 18.74 17.80 77,900 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8
8
8.10 8.20 8 3,300 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 0 0 0 0
BMI
21.6
21.6
21.58 21.78 21.53 163,300 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
107.5
107.5
102.47 107.50 101.99 204,800 0 0 0
BMS
9.5
9.5
9.64 9.73 9.27 221,700 0 0 0
BMV
11
11
11 11 11 200 0 0 0
BNA
11.7
11.7
11.80 11.90 11.50 68,506 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3.10 2.90 664,200 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
11.7
11.7
11.93 11.98 11.66 7,600 0 0 0
BRR
19.0
19.0
18.97 18.97 18.97 2,800 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
19
19
19 19 18.90 16,900 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
11.8
11.8
12 12 11.80 200 0 0 0
BSH
19.0
19.0
20.86 20.86 17.24 185,500 0 0 0
BSI
47.5
47.5
46.55 47.73 45.64 1,038,500 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
17.8
17.8
18.28 18.28 17.54 9,900 0 0 0
BSR
18.8
18.8
18.70 18.80 18.50 4,197,213 0 0 0
BST
17.3
17.3
17.40 17.40 17.30 100 0 0 0
BT1
14.3
14.3
14.31 14.31 14.31 108 0 0 0
BTD
21.6
21.6
21.60 21.60 21.60 300 0 0 0
BTG
5.2
5.2
5.30 5.30 5.20 1,800 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.4
3.4
3.50 3.50 3.40 500 0 0 0
BTP
13.9
13.9
14.10 14.10 13.89 60,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 6,200 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.2
10.2
10.18 10.36 10.09 678,405 0 0 0
BVG
2.3
2.3
2.20 2.40 2.20 11,800 0 0 0
BVH
41.2
41.2
41.25 41.50 41.15 234,600 0 0 0
BVL
10.5
10.5
10.55 10.55 10.55 100 0 0 0
BVN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BVS
25.8
25.8
25.70 26 25.50 136,000 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.6
36.6
36.14 36.67 36.14 132,100 0 0 0
BWS
29.8
29.8
29.85 29.85 29.85 100 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
15.50 15.50 13.70 641 0 0 0
C22
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
C32
17.1
17.1
17.15 17.15 17 49,600 0 0 0
C47
6.8
6.8
6.83 6.83 6.70 38,900 0 0 0
C4G
11.7
11.7
11.70 11.80 11.50 664,974 0 0 0
C69
6.8
6.8
6.90 6.90 6.80 156,904 0 0 0
C92
2.9
2.9
3 3 2.90 2,100 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
6.9
6.9
6.97 6.97 6.87 2,600 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.5
49.5
49.63 49.94 49.18 36,000 0 0 0
CAR
21.9
21.9
22 22 21.80 4,500 0 0 0
CAT
15.0
15.0
15.11 15.11 14.92 2,800 0 0 0
CAV
66.8
66.8
66.19 66.76 65.81 1,500 0 0 0
CBI
6.8
6.8
7.30 7.30 6.30 23,700 0 0 0
CBS
28.6
28.6
28.50 28.60 28.30 8,300 0 0 0
CC1
14.9
14.9
14.90 15 14.60 29,600 0 0 0
CC4
17.2
17.2
17.20 17.20 17.20 0 0 0 0
CCA
12.6
12.6
12.80 12.80 12.61 135,000 0 0 0
CCI
19.8
19.8
19.80 19.80 19.80 900 0 0 0
CCL
7.1
7.1
7.17 7.21 7.04 297,400 0 0 0
CCM
29.0
29.0
28.97 28.97 28.97 100 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 10.82 700 0 0 0
CCT
6
6
6 6 6 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.40 20.45 20 522,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.3
26.3
25.86 26.34 25.96 1,000 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
CDR
6
6
6 6 6 100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.60 5.70 5.60 171,200 0 0 0
CEO
21.1
21.1
20.76 21.14 20.48 6,680,185 0 0 0
CET
5.3
5.3
5.80 6.30 5.30 16,600 0 0 0
CFV
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CGV
3.3
3.3
3 3.30 3 14,700 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 24.74 24.26 12,300 0 0 0
CHS
9.7
9.7
9.02 9.67 9.02 10,000 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.8
10.8
11 11 10 11,600 0 0 0
CID
9.4
9.4
9.42 9.42 9.42 0 0 0 0
CIG
6.1
6.1
6.13 6.15 6.08 91,600 0 0 0
CII
17.7
17.7
17.45 17.78 17.26 10,833,000 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
24.1
24.1
23.90 24.20 24 1,500 0 0 0
CKG
20.8
20.8
21 21 20.50 15,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
37.2
37.2
35.65 37.20 35.70 36,200 0 0 0
CLH
24.4
24.4
24.43 24.52 24.43 2,900 0 0 0
CLL
37.1
37.1
37.21 37.21 35.29 300 0 0 0
CLM
62.5
62.5
57.72 62.53 60.61 1,800 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.8
13.8
13.85 13.85 13.66 42,810 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.6
17.6
17.50 17.69 17.50 11,400 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
40
40
40.30 40.30 39.65 166,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.50 6.30 1,700 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
18.2
18.2
18.30 18.50 18 135,600 0 0 0
CMT
21.0
21.0
22.40 22.40 19.79 18,100 0 0 0
CMV
9.1
9.1
8.96 9.10 9.10 100 0 0 0
CMW
10.8
10.8
10.80 10.80 10.80 500 0 0 0
CMX
8.5
8.5
8.51 8.56 8.43 210,200 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 4,800 0 0 0
CNG
28.3
28.3
28.10 28.65 28.10 61,200 0 0 0
CNT
17.0
17.0
17.23 17.31 16.99 7,100 0 0 0
COM
33.7
33.7
33.54 33.68 33.68 200 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 2,201 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 36 0 0 0
CQT
8.7
8.7
8.46 8.73 8.27 3,800 0 0 0
CRC
6.4
6.4
6.33 6.43 6.28 75,700 0 0 0
CRE
8.5
8.5
8.38 8.48 8.30 423,800 0 0 0
CSC
23.3
23.3
23.58 23.58 23.17 18,433 0 0 0
CSI
29.8
29.8
29.50 29.90 28.60 30,600 0 0 0
CSM
11.6
11.6
11.72 11.72 11.52 2,200 0 0 0
CST
16.9
16.9
16.36 17.65 16.36 184,163 0 0 0
CSV
19.3
19.3
18.00 19.25 18.08 1,249,600 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
18.7
18.7
18.64 18.73 18.37 8,700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.9
67.9
69.10 69.20 66.70 1,985,600 0 0 0
CTF
31.4
31.4
31.30 31.40 31 451,900 0 0 0
CTG
32.7
32.7
32.60 32.65 31.95 8,679,800 0 0 0
CTI
15.1
15.1
15.30 15.30 15 181,200 0 0 0
CTP
4.3
4.3
4.20 4.30 4.20 111,300 0 0 0
CTR
92.4
92.4
91.90 93 91.20 228,200 0 0 0
CTS
28.7
28.7
28.40 28.80 28.10 1,122,200 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 2,500 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 3.20 81,745 0 0 0
CVT
31
31
30 31 29.50 300 0 0 0
CX8
7.8
7.8
7.80 8.50 7.10 1,000 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
13.10 13.10 12.80 14,700 0 0 0
D17
44.4
44.4
44.41 44.41 44.41 100 0 0 0
D2D
26
26
25.95 26.30 25.90 39,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.1
19.1
18.50 19.08 18.50 200 0 0 0
DAE
12.8
12.8
12.80 12.80 12.62 2,800 0 0 0
DAG
3.2
3.2
3.15 3.20 3.15 115,700 0 0 0
DAH
4.3
4.3
4.36 4.39 4.30 83,700 0 0 0
DAN
26.1
26.1
26.10 26.10 26.10 100 0 0 0
DAT
8.3
8.3
8.24 8.27 8.24 6,200 0 0 0
DBC
22.6
22.6
22.07 22.63 22.11 11,542,100 0 0 0
DBD
43.2
43.2
43.20 43.20 42.48 28,000 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
10.6
10.6
10.70 10.70 10.61 5,600 0 0 0
DC1
7
7
7.10 7.10 7 100 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 2,900 0 0 0
DC4
10.3
10.3
10.18 10.41 10.14 225,300 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
24.80 25 24.20 75,800 0 0 0
DCM
29.6
29.6
29.75 29.89 29.52 1,354,100 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
5.60 5.70 5.50 511,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8 8.20 8 1,521 0 0 0
DDV
9.9
9.9
10.00 10.10 9.71 669,700 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 0 0 0 0
DGC
91.5
91.5
91.80 92 90.40 1,705,600 0 0 0
DGT
5.3
5.3
5.30 5.30 5.10 165,551 0 0 0
DGW
42.2
42.2
42.34 42.49 41.65 1,282,400 0 0 0
DHA
48.6
48.6
48.97 48.97 48.30 81,400 0 0 0
DHC
39.7
39.7
40.46 40.46 39.68 223,500 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
99.4
99.4
98.94 100.26 98.66 47,300 0 0 0
DHM
7.9
7.9
7.89 7.97 7.56 244,300 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
24.7
24.7
24.50 24.80 24.50 116,200 0 0 0
DID
4.3
4.3
4.20 4.30 4 7,800 0 0 0
DIG
27.2
27.2
26.60 27.20 26.40 18,383,700 0 0 0
DIH
21.1
21.1
21.04 21.65 20.70 11,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.60 4.60 4.40 455,208 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.47 2.51 2.47 1,222,200 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
56.9
56.9
57.37 57.37 56.89 3,900 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
32.6
32.6
32.57 32.57 32.57 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DNH
56.0
56.0
56.03 56.03 56.03 50 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.4
21.4
21.40 21.40 21.40 0 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 1 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 1,114 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.2
35.2
35.60 36.17 34.15 7,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
67.6
67.6
68.16 68.92 67.58 1,700 0 0 0
DPG
38.3
38.3
38.53 38.63 37.84 429,500 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.1
31.1
31.32 31.46 31.08 1,200,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31
31
31.50 31.50 30.85 234,400 0 0 0
DQC
15.0
15.0
15.05 15.05 14.90 33,100 0 0 0
DRC
27.2
27.2
27.44 27.44 26.46 546,300 0 0 0
DRG
6.6
6.6
6.60 6.70 6.60 5,700 0 0 0
DRH
4.9
4.9
4.89 4.93 4.86 591,000 0 0 0
DRI
7.2
7.2
7.40 7.40 7.11 194,600 0 0 0
DRL
62.1
62.1
62.18 62.18 61.99 1,100 0 0 0
DS3
5
5
5 5 5 0 0 0 0
DSC
21.1
21.1
20.50 21.40 20.10 557,900 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
53.1
53.1
53.09 53.09 52.99 11,500 0 0 0
DSP
10.6
10.6
10.70 10.70 10.50 1,800 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 46,400 0 0 0
DTA
5.3
5.3
5.35 5.37 5.30 30,300 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.40 4.40 4.10 4,300 0 0 0
DTD
21.4
21.4
21.48 21.83 21.04 457,800 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.1
3.1
3.30 3.30 3 59,600 0 0 0
DTK
10.3
10.3
10.27 10.27 9.98 4,200 0 0 0
DTL
13.9
13.9
14.60 14.60 13.70 600 0 0 0
DTP
121.0
121.0
124.02 124.02 119.06 7,300 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.8
11.8
13.70 13.70 11.80 500 0 0 0
DVG
3.1
3.1
3 3.10 3 31,200 0 0 0
DVM
9.8
9.8
9.67 9.83 9.58 333,052 0 0 0
DVN
17.8
17.8
17.91 17.91 17.72 12,900 0 0 0
DVP
63.7
63.7
63.85 63.85 63.29 9,700 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
12.1
12.1
12.10 12.10 12.10 26,200 0 0 0
DXG
19.2
19.2
18.95 19.20 18.65 10,849,600 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DXP
11.9
11.9
11.77 12.06 11.77 334,800 0 0 0
DXS
7.3
7.3
7.38 7.42 7.25 1,047,300 0 0 0
DXV
3.6
3.6
3.74 3.77 3.53 5,100 0 0 0
E12
5
5
5 5 5 500 0 0 0
E29
4.4
4.4
4.40 4.40 4.40 2,600 0 0 0
EBS
10.7
10.7
10.66 10.66 10.66 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
20.0
20.0
19.85 20.20 19.75 15,496,600 0 0 0
EIC
23.4
23.4
22.97 23.45 23.45 200 0 0 0
EID
19.5
19.5
19.72 19.81 19.53 111,200 0 0 0
EIN
3.5
3.5
3.50 3.50 3.30 17,730 0 0 0
ELC
19.1
19.1
19.30 19.30 19 1,091,000 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.3
21.3
21.29 21.29 21.29 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
14.5
14.5
14.33 14.47 14.18 34,100 0 0 0
EVF
16.8
16.8
17 17.20 16.50 5,008,200 0 0 0
EVG
5.3
5.3
5.25 5.34 5.22 845,600 0 0 0
EVS
8.3
8.3
8.30 8.40 8.20 213,400 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 4.60 4.49 106,800 0 0 0
FCN
14.1
14.1
14.10 14.20 14.00 812,700 0 0 0
FCS
8
8
8 8 8 100 0 0 0
FDC
17.4
17.4
16.30 17.35 17.35 100 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 1 0 0 0
FIC
12.5
12.5
12.77 12.77 12.48 400 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 141,800 0 0 0
FIR
10.4
10.4
10.35 10.70 10.35 4,743,900 0 0 0
FIT
4.5
4.5
4.50 4.52 4.47 755,300 0 0 0
FMC
41.7
41.7
42.10 42.10 41.52 60,700 0 0 0
FOC
69.0
69.0
69.19 69.19 68.80 900 0 0 0
FOX
54.0
54.0
53.98 54.17 53.11 68,054 0 0 0
FPT
83.3
83.3
83.17 83.60 82.74 1,108,000 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRT
100.8
100.8
99.90 101.30 97.80 593,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 0 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
32.1
32.1
31.91 32.23 31.27 1,459,600 0 0 0
G36
7.8
7.8
7.90 7.90 7.70 236,549 0 0 0
GAS
69.4
69.4
69.80 69.98 69.34 482,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.5
13.5
13.50 13.50 13 4,200 0 0 0
GDA
26.4
26.4
26 26.60 26 157,096 0 0 0
GDT
23.4
23.4
23.40 23.40 23.20 27,900 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
28.4
28.4
28.45 28.45 28.45 3,100 0 0 0
GEG
12.3
12.3
12.24 12.29 12.19 213,200 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.8
21.8
21.75 21.90 21.35 7,800,800 0 0 0
GH3
7
7
7 7 7 200 0 0 0
GHC
26.5
26.5
26.50 26.80 26.50 49,600 0 0 0
GIC
15.8
15.8
15.77 15.77 15.77 0 0 0 0
GIL
27
27
27 27.10 26.60 474,800 0 0 0
GKM
32.6
32.6
32.50 32.70 31.50 188,100 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
8.0
8.0
7.96 8 7.50 8,400 0 0 0
GMD
67.1
67.1
67.49 67.49 66.90 598,200 0 0 0
GMH
8.7
8.7
8.57 8.71 8.57 2,400 0 0 0
GMX
17.2
17.2
17.67 17.67 17.10 12,600 0 0 0
GND
25.1
25.1
23.16 25.09 23.16 200 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
16.2
16.2
16.23 16.23 16.23 200 0 0 0
GSP
10.7
10.7
10.86 10.86 10.68 356,300 0 0 0
GTA
14.3
14.3
13.78 14.31 13.35 11,400 0 0 0
GTD
9.4
9.4
8.20 9.40 9.40 100 0 0 0
GTS
9.2
9.2
9.51 9.51 9.23 10,900 0 0 0
GVR
21.1
21.1
21.30 21.45 20.85 2,143,000 0 0 0
GVT
77.1
77.1
76.65 79.03 65.60 700 0 0 0
H11
5.3
5.3
6.40 7 5.30 40,600 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 8 0 0 0
HAD
13.4
13.4
13.38 13.38 13.38 0 0 0 0
HAF
18.7
18.7
23.10 23.10 18.50 9,100 0 0 0
HAG
14
14
13.70 14.30 13.50 11,383,400 0 0 0
HAH
33.4
33.4
33.39 33.87 33.09 1,493,300 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 8,000 0 0 0
HAP
4.7
4.7
4.66 4.70 4.63 73,400 0 0 0
HAR
4.4
4.4
4.50 4.52 4.42 482,000 0 0 0
HAS
7.5
7.5
7.55 7.55 7.55 0 0 0 0
HAT
42.6
42.6
42.50 42.60 42.60 300 0 0 0
HAX
12.1
12.1
12.21 12.21 12.00 315,300 0 0 0
HBC
9.2
9.2
9.28 9.39 8.91 6,921,700 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 100 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 6.67 6.58 25,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.9
27.9
27.91 27.91 27.91 2,000 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.4
10.4
10.50 10.50 10.40 14,600 0 0 0
HCD
8.2
8.2
7.69 8.22 7.90 3,076,500 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
24.4
24.4
23.94 24.38 23.65 5,569,700 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
28.80 28.80 27.80 10,500 0 0 0
HD6
21.3
21.3
21.80 21.80 21 61,200 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 100 0 0 0
HDA
4.9
4.9
4.80 5 4.80 2,242 0 0 0
HDB
20.4
20.4
20.12 20.36 19.98 7,951,600 0 0 0
HDC
25.5
25.5
25.17 25.62 24.93 1,378,700 0 0 0
HDG
23.6
23.6
22.96 23.59 23.01 2,280,900 0 0 0
HDM
26.7
26.7
25.77 26.93 25.87 68,100 0 0 0
HDP
14.5
14.5
14.54 14.54 14.54 0 0 0 0
HDW
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HEJ
11.4
11.4
11.30 11.40 11.30 2,700 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HGM
41.2
41.2
41.24 41.24 41.24 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 0 0 0 0
HHC
91.2
91.2
101.30 101.30 91.20 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.79 9.80 9.61 164,200 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.60 3.62 3.55 1,510,500 0 0 0
HHV
14.8
14.8
14.76 14.86 14.62 4,025,100 0 0 0
HID
3.0
3.0
3.02 3.05 3.01 19,700 0 0 0
HII
5.4
5.4
5.35 5.37 5.35 28,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
31.5
31.5
31.51 31.51 31.51 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.5
4.5
4.80 4.80 4.50 600 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.4
11.4
11.58 11.67 11.29 9,500 0 0 0
HLD
25.2
25.2
25.20 25.20 25 15,200 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
11.4
11.4
11.26 11.63 11.26 3,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.2
13.2
14 15 13.20 600 0 0 0
HMR
8.4
8.4
8.68 8.68 8.41 8,500 0 0 0
HMS
37.2
37.2
37.10 37.90 37 26,300 0 0 0
HNB
13.8
13.8
13.78 13.78 13.78 0 0 0 0
HND
13.6
13.6
13.60 13.70 13.50 13,000 0 0 0
HNF
20.9
20.9
20.80 21 20.90 2,500 0 0 0
HNG
4.6
4.6
4.73 4.77 4.60 8,392,800 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 200 0 0 0
HNM
10.1
10.1
10.30 10.30 10 84,500 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.60 4.60 4.50 33,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.1
23.1
23.40 23.40 23.11 16,100 0 0 0
HPG
25.7
25.7
25.27 26.05 25.32 66,067,900 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
60.3
60.3
60.27 60.27 60.27 0 0 0 0
HPW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.12 4.20 4.11 5,070,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HRT
7.8
7.8
8.40 8.40 7.50 11,700 0 0 0
HSG
22.5
22.5
21.92 22.70 21.97 25,152,700 0 0 0
HSL
6.5
6.5
6.47 6.74 6.38 2,337,900 0 0 0
HSM
7
7
8 8 7 2,100 0 0 0
HSP
11.4
11.4
11.44 11.44 11.44 600 0 0 0
HSV
8.1
8.1
7.90 8.50 7.90 901,860 0 0 0
HT1
12.7
12.7
12.60 12.65 12.50 187,200 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
3.90 4 4 2,000 0 0 0
HTG
30.3
30.3
30.19 30.28 30.00 10,800 0 0 0
HTI
15.2
15.2
15.21 15.30 15.21 11,500 0 0 0
HTL
9.7
9.7
9.66 9.70 9.66 900 0 0 0
HTM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HTN
15.2
15.2
15.10 15.20 14.90 914,400 0 0 0
HTP
12.7
12.7
12.70 13.50 12.30 513,048 0 0 0
HTV
9.5
9.5
9.58 9.58 9.23 400 0 0 0
HU1
6.5
6.5
6.49 6.49 6.20 2,000 0 0 0
HU4
11.5
11.5
11.70 11.70 11.40 4,800 0 0 0
HUB
16.1
16.1
16.14 16.19 15.96 46,600 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.7
19.7
19.70 19.80 19.30 3,584,736 0 0 0
HVA
4.9
4.9
4.50 4.90 4.70 450,800 0 0 0
HVH
5.2
5.2
5.19 5.24 5.15 115,100 0 0 0
HVN
12.6
12.6
12.55 12.70 12.50 391,600 0 0 0
HVT
62.3
62.3
58.54 64.39 58.54 79,500 0 0 0
HVX
3
3
3 3 2.98 1,200 0 0 0
HWS
12.9
12.9
12.92 13.10 12.92 700 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
2.20 2.30 2.20 21,800 0 0 0
ICG
7.4
7.4
7.20 7.40 7.20 8,900 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
42
42
41.40 42.30 42 1,300 0 0 0
ICT
10.8
10.8
10.90 10.90 10.76 14,000 0 0 0
IDC
49.4
49.4
49.60 49.89 48.72 1,260,472 0 0 0
IDI
9.5
9.5
9.54 9.58 9.42 1,231,300 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 791,838 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
32.0
32.0
31.96 32.04 31.96 4,800 0 0 0
IFS
24.3
24.3
26.02 26.02 24.35 26,800 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.0
13.0
13.06 13.06 12.88 1,226,300 0 0 0
ILA
4.2
4.2
4 4.20 4 111,200 0 0 0
ILB
26.7
26.7
27.42 27.42 26.67 1,600 0 0 0
ILC
5.9
5.9
6 6 5.90 100 0 0 0
ILS
11.7
11.7
15 15 11.70 900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.4
28.4
28.64 28.73 26.94 15,500 0 0 0
IN4
51.1
51.1
37.96 51.12 37.96 4,200 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.1
45.1
45.10 45.10 45.10 81 0 0 0
IPA
15.5
15.5
15.30 15.70 15.30 323,066 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.8
21.8
21.98 21.98 21.60 6,300 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 100 0 0 0
ITA
6.3
6.3
6.29 6.34 6.15 2,539,800 0 0 0
ITC
10.8
10.8
10.70 10.80 10.55 254,600 0 0 0
ITD
9.8
9.8
9.79 9.79 9.60 12,600 0 0 0
ITQ
2.8
2.8
2.60 2.80 2.60 491,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 7,600 0 0 0
IVS
10.1
10.1
10.30 10.30 10 39,900 0 0 0
JVC
3.3
3.3
3.38 3.38 3.32 119,500 0 0 0
KBC
30.8
30.8
31.55 31.70 29.35 17,832,200 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 0 0 0 0
KDC
57.2
57.2
57.37 57.64 56.91 744,100 0 0 0
KDH
31.2
31.2
31.40 31.40 30.80 2,108,200 0 0 0
KDM
19.4
19.4
19.44 19.44 18.88 13,200 0 0 0
KGM
7.4
7.4
7.61 7.61 6.94 53,900 0 0 0
KHD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KHG
6.2
6.2
6.19 6.20 6.09 3,072,700 0 0 0
KHP
8.8
8.8
8.89 8.90 8.73 89,600 0 0 0
KHS
9.9
9.9
9 9.90 8.90 6,100 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.5
6.5
7 7 6.50 100 0 0 0
KLB
12
12
12.10 12.20 12 17,700 0 0 0
KMR
3.5
3.5
3.52 3.52 3.50 23,700 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.0
39.0
38.90 38.95 38 339,800 0 0 0
KPF
4.9
4.9
5.01 5.01 4.84 659,400 0 0 0
KSB
24.3
24.3
24.63 24.63 24.16 1,837,200 0 0 0
KSD
3.7
3.7
3.80 3.80 3.70 500 0 0 0
KSF
40.8
40.8
40.80 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
2.2
2.2
2 2.20 2.10 472,500 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 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
43.7
43.7
48.50 48.50 43.70 15,600 0 0 0
KTT
5
5
5 5.10 4.50 22,700 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
L14
41.7
41.7
41.29 41.69 40.40 227,100 0 0 0
L18
36.9
36.9
37.50 37.50 36.62 22,751 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3 3 1,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.40 13.03 12.21 4,800 0 0 0
LAI
23
23
22.50 23 21.75 5,000 0 0 0
LAS
14.6
14.6
14.50 14.70 14.31 735,900 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.1
23.1
23.13 23.13 23.13 0 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.45 11.54 11.35 2,817,000 0 0 0
LCM
2.6
2.6
2.50 2.60 2.50 98,400 0 0 0
LDG
2.8
2.8
2.84 2.86 2.81 1,439,600 0 0 0
LDP
13.8
13.8
13.80 14.30 13.80 1,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.62 6.63 6.20 600 0 0 0
LG9
5.6
5.6
5.10 5.60 5.60 100 0 0 0
LGC
64.5
64.5
64.54 64.54 64.54 0 0 0 0
LGL
4.0
4.0
4.03 4.04 4.01 38,600 0 0 0
LGM
10.9
10.9
12.80 12.80 10.90 400 0 0 0
LHC
50.2
50.2
49.86 50.25 49.86 4,000 0 0 0
LHG
29.7
29.7
29.61 30.19 28.18 161,800 0 0 0
LIC
15.6
15.6
15.40 15.60 15.60 300 0 0 0
LIG
4.2
4.2
4.20 4.20 4.10 183,040 0 0 0
LIX
25.2
25.2
25.32 25.32 25.23 16,300 0 0 0
LLM
9.8
9.8
9.80 9.80 9.80 0 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 0 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 2.70 126,602 0 0 0
LMI
9
9
8 9 8 15,800 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
17.3
17.3
17.40 17.55 17.10 4,686,900 0 0 0
LPT
6
6
6.20 6.30 5.80 3,800 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.8
8.8
9 9 8.60 5,173 0 0 0
LSS
10.5
10.5
10.42 10.60 10.37 447,500 0 0 0
LTG
26
26
25.90 26 25.60 153,811 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13.50 13.50 13.20 6,900 0 0 0
MAS
31.5
31.5
31 31.50 31.50 1,100 0 0 0
MBB
21.6
21.6
21.57 22.06 21.53 29,129,500 0 0 0
MBG
5.1
5.1
5 5.20 4.90 1,368,699 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.52 20.10 19.35 4,873,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.9
7.9
7.77 7.86 7.59 2,000 0 0 0
MCH
89.3
89.3
88.75 89.33 88.84 20,000 0 0 0
MCM
36.8
36.8
36.27 36.76 36.27 68,847 0 0 0
MCO
12.7
12.7
11.60 12.70 12.30 244,300 0 0 0
MCP
40.1
40.1
40.10 40.10 40.10 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.71 10.71 10.34 49,700 0 0 0
MDF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
24.9
24.9
24.93 24.93 24.93 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.6
6.6
6.80 6.80 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 25 24.80 900 0 0 0
MGG
28.5
28.5
33.30 35.50 28.40 3,300 0 0 0
MGR
6.3
6.3
5.70 6.30 5.70 400 0 0 0
MHC
9.2
9.2
9.17 9.23 9.10 246,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.3
13.3
15.50 15.50 13.30 1,700 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.4
17.4
17.22 17.46 17.18 144,200 0 0 0
MKP
26.1
26.1
26.09 26.09 26.09 200 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 400 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29
29
28.20 29 29 1,800 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17.1
17.1
16.70 17.10 16.80 184,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MSB
10.8
10.8
10.81 10.92 10.77 5,958,000 0 0 0
MSH
36.9
36.9
36.90 36.90 36.50 55,400 0 0 0
MSN
67.7
67.7
67.80 68.50 67 1,775,900 0 0 0
MSR
14
14
14 14.10 13.90 38,300 0 0 0
MST
6.3
6.3
6.30 6.40 6.20 1,039,600 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 300 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
8.9
8.9
8.30 8.90 8.80 1,000 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.60 4.70 4.60 3,700 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 0 0 0 0
MVC
12.8
12.8
12.90 12.90 12.40 18,500 0 0 0
MVN
18.7
18.7
18.70 19.50 18.60 1,807 0 0 0
MWG
45.8
45.8
45.74 45.93 44.79 7,235,900 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 13.82 13.59 48,500 0 0 0
NAG
8.3
8.3
8.40 8.50 8.30 22,922 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAS
24.5
24.5
24.50 24.50 24.50 1,200 0 0 0
NAU
5.9
5.9
7.30 7.30 5.90 500 0 0 0
NAV
14.8
14.8
14.44 14.84 14.84 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
21 21.35 20.75 111,700 0 0 0
NBC
11.8
11.8
11.93 12.12 11.74 327,849 0 0 0
NBE
11.5
11.5
12.32 12.32 11.49 3,000 0 0 0
NBP
12.4
12.4
13.10 13.10 12.30 16,000 0 0 0
NBT
13.3
13.3
13.65 13.65 13.26 1,600 0 0 0
NBW
27.2
27.2
27.21 27.21 27.21 0 0 0 0
NCG
13.9
13.9
13.80 13.90 13.70 14,303 0 0 0
NCS
22.8
22.8
21.50 22.80 22 9,700 0 0 0
NCT
84.4
84.4
84.20 84.39 84.20 12,600 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 200 0 0 0
NDN
10.9
10.9
10.40 11 10.40 663,700 0 0 0
NDP
21.2
21.2
21.25 21.25 21.25 0 0 0 0
NDT
6.8
6.8
6.70 6.90 6.70 700 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 400 0 0 0
NED
5
5
5.10 5.10 5 188,100 0 0 0
NEM
28.4
28.4
28.40 28.40 28.40 500 0 0 0
NET
72.9
72.9
69.97 72.91 68.27 6,300 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
17
17
16.60 17 16.60 155,700 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.7
18.7
18.20 18.78 18.20 927,800 0 0 0
NHT
11.4
11.4
11.70 11.70 11.30 4,900 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 0 0 0 0
NKG
25.2
25.2
24.95 25.80 25 13,040,700 0 0 0
NLG
38.9
38.9
38.56 38.96 38.02 3,413,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.93 18.93 18.59 20,900 0 0 0
NNT
34.3
34.3
34.26 34.26 34.26 0 0 0 0
NO1
11.0
11.0
10.70 11 10.50 53,700 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 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 4.60 330,628 0 0 0
NS2
7.7
7.7
7.64 7.74 6.55 600 0 0 0
NSC
69.2
69.2
68.91 69.20 68.91 6,000 0 0 0
NSH
5
5
5.10 5.10 4.90 10,800 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.0
7.0
7.06 7.06 6.96 200 0 0 0
NT2
25.2
25.2
25.10 25.64 24.91 1,508,000 0 0 0
NTC
195
195
194.90 195 193 10,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.7
49.7
49.74 49.74 49.74 0 0 0 0
NTL
14.0
14.0
14.09 14.16 13.78 568,400 0 0 0
NTP
39.0
39.0
38.70 39.32 37.89 87,100 0 0 0
NTT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 20 0 0 0
NVB
11.5
11.5
11.60 11.60 11.30 247,413 0 0 0
NVL
17.3
17.3
16.40 17.40 16.20 32,572,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.51 7.52 7.51 1,100 0 0 0
NWT
5
5
5 5 5 3,000 0 0 0
NXT
11.2
11.2
11.20 11.50 11.20 13,600 0 0 0
OCB
12.5
12.5
12.50 12.63 12.42 1,962,400 0 0 0
OCH
7
7
7 7 6.90 8,800 0 0 0
ODE
44
44
44.30 44.30 43.90 24,200 0 0 0
OGC
7.8
7.8
7.81 7.90 7.74 384,200 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 613,400 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 2,200 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 21.74 21.74 1,200 0 0 0
ORS
13.7
13.7
13.66 13.84 13.53 1,506,000 0 0 0
PAC
25.6
25.6
25.67 25.67 24.73 24,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.1
20.1
20.12 20.27 20.08 668,900 0 0 0
PAP
14.5
14.5
14.80 14.80 14.50 1,200 0 0 0
PAS
4.1
4.1
4.10 4.20 4 111,242 0 0 0
PAT
89.7
89.7
90.07 90.07 89.58 12,411 0 0 0
PBC
7.4
7.4
7.40 7.40 7.20 32,202 0 0 0
PBP
11.5
11.5
11.30 11.50 11.30 7,100 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
26.5
26.5
26.85 27.85 26.50 4,157,900 0 0 0
PCC
19
19
18 19 19 4,600 0 0 0
PCE
18.2
18.2
17.86 18.51 18.23 700 0 0 0
PCF
5.4
5.4
4.90 5.50 5 4,200 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 1,400 0 0 0
PCH
8.7
8.7
8.82 8.82 8.64 4,040 0 0 0
PCM
13.2
13.2
13.20 13.20 13.20 5 0 0 0
PCT
7.8
7.8
7.90 8.40 7.50 4,500 0 0 0
PDB
8.3
8.3
8.38 8.38 8.29 3,100 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PDN
105.9
105.9
102.99 105.93 105.93 200 0 0 0
PDR
25.3
25.3
24.94 25.39 24.62 10,289,000 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 9,800 0 0 0
PEG
4
4
4.40 4.40 4 11,800 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 1 0 0 0
PET
26.5
26.5
26.65 26.95 26.30 312,900 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 69,700 0 0 0
PGB
18.9
18.9
18.71 18.93 18.71 5,703 0 0 0
PGC
13.3
13.3
13.38 13.38 13.19 39,700 0 0 0
PGD
35.4
35.4
35.37 35.37 35.37 100 0 0 0
PGI
21.9
21.9
21.94 21.94 21.94 0 0 0 0
PGN
7.7
7.7
7.68 7.86 7.68 8,400 0 0 0
PGS
25.7
25.7
25.51 25.98 25.51 7,200 0 0 0
PGT
3.9
3.9
3.70 3.90 3.60 19,033 0 0 0
PGV
22.9
22.9
23.10 23.10 22.90 8,900 0 0 0
PHC
6.4
6.4
6.37 6.38 6.31 79,100 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
42.1
42.1
42.12 42.12 42.12 0 0 0 0
PHP
21.4
21.4
21.25 21.64 21.25 14,800 0 0 0
PHR
48.9
48.9
48.95 48.95 48.05 146,900 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 25.38 200 0 0 0
PIC
14.1
14.1
14.24 14.24 12.86 8,800 0 0 0
PIS
10
10
10 10 10 2 0 0 0
PIT
6.3
6.3
6.36 6.36 6.01 3,100 0 0 0
PJC
23.2
23.2
23.18 23.18 23.18 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 100 0 0 0
PLA
5.7
5.7
6.20 6.40 5.70 5,400 0 0 0
PLC
30.0
30.0
29.99 30.18 29.61 45,667 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.26 4.42 4.26 47,200 0 0 0
PLX
33.4
33.4
33.54 33.63 33.39 314,000 0 0 0
PMB
9.3
9.3
9.27 9.27 9.17 1,100 0 0 0
PMC
71.8
71.8
73.15 75.01 70.38 1,600 0 0 0
PMG
8.8
8.8
8.48 8.80 7.89 1,400 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
24.4
24.4
24.36 24.36 24.36 7,000 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 0 0 0 0
PNC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PND
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
87.2
87.2
87.68 87.87 86.78 513,800 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
12.6
12.6
12.60 12.60 12.60 9,100 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 3 0 0 0
POW
11.6
11.6
11.55 11.65 11.45 4,024,000 0 0 0
PPC
13.8
13.8
13.75 13.95 13.75 154,500 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
25.0
25.0
24.64 25.02 24.54 24,800 0 0 0
PPP
14.0
14.0
14.00 14.00 14.00 10,100 0 0 0
PPS
10.8
10.8
11 11 10.80 3,400 0 0 0
PPY
8.3
8.3
8.27 8.27 8.27 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
25.1
25.1
24.84 25.23 24.84 1,100 0 0 0
PRE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PRT
10.9
10.9
10.60 10.90 10.50 53,601 0 0 0
PSB
6.3
6.3
6.60 6.60 5.70 2,900 0 0 0
PSC
10.7
10.7
10.59 10.69 10.69 100 0 0 0
PSD
12.9
12.9
12.90 12.90 12.80 9,200 0 0 0
PSE
10.2
10.2
10.10 10.30 10.10 5,800 0 0 0
PSH
7.6
7.6
7.70 7.70 7.50 1,220,000 0 0 0
PSI
8.8
8.8
8.70 8.80 8.60 75,400 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.1
7.1
7.30 7.30 7.10 6,700 0 0 0
PSW
7.5
7.5
7.53 7.53 7.35 8,800 0 0 0
PTB
56.2
56.2
56.50 56.50 55.81 34,400 0 0 0
PTC
5.8
5.8
5.83 5.83 5.78 200 0 0 0
PTD
5.2
5.2
5.25 5.25 5.25 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 0 0 0 0
PTI
35.7
35.7
37.10 39 35.40 6,302 0 0 0
PTL
4.0
4.0
4.01 4.04 3.97 144,300 0 0 0
PTO
17
17
17 17 17 200 0 0 0
PTS
7.8
7.8
7.80 7.80 7.70 200 0 0 0
PTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 14,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 49,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.3
20.3
20.30 20.30 20.10 56,300 0 0 0
PVC
14.4
14.4
14.50 14.60 14.40 396,400 0 0 0
PVD
27.3
27.3
27.35 27.50 27.05 2,448,100 0 0 0
PVG
8.2
8.2
8.21 8.30 8.03 32,300 0 0 0
PVI
43.0
43.0
43.00 43.19 42.81 4,900 0 0 0
PVM
13.6
13.6
13.60 13.60 13.60 2,200 0 0 0
PVO
5.2
5.2
5.30 5.30 5.10 10,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.7
36.7
36.90 37.20 36.60 2,762,900 0 0 0
PVT
24.0
24.0
24.18 24.27 23.95 2,431,900 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 7,300 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXI
2.6
2.6
2.70 2.70 2.60 46,300 0 0 0
PXL
8.4
8.4
8.50 8.50 8.40 62,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.3
4.3
4.30 4.30 4.10 92,500 0 0 0
PXT
3.4
3.4
3.30 3.40 3.20 111,800 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.5
9.5
9.52 9.67 9.40 435,800 0 0 0
QHD
30.2
30.2
30.20 30.20 30.20 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 300 0 0 0
QNC
8.2
8.2
8.20 8.20 8.20 500 0 0 0
QNP
25.3
25.3
25.34 25.34 25.34 100 0 0 0
QNS
44.1
44.1
43.51 44.35 43.41 901,700 0 0 0
QNT
9.8
9.8
9.80 9.80 9.80 600 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.4
7.4
7.37 7.37 7.37 100 0 0 0
QPH
24.1
24.1
24.11 24.11 24.11 0 0 0 0
QSP
21.3
21.3
21.76 21.76 18.52 1,200 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
13 13 13 100 0 0 0
QTP
14.8
14.8
14.70 14.80 14.60 225,500 0 0 0
RAL
112.4
112.4
119.23 119.23 110.94 266,300 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
13.50 13.50 13.40 1,500 0 0 0
RDP
8.7
8.7
8.68 8.78 8.50 607,700 0 0 0
REE
48.0
48.0
47.92 48.35 47.84 218,100 0 0 0
RIC
4
4
4.20 4.20 4 14,800 0 0 0
RTB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
S4A
34.1
34.1
34.57 34.57 34.07 800 0 0 0
S55
45.3
45.3
45.35 45.35 45.16 14,600 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 200 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.5
8.5
8.48 8.48 8.38 56,500 0 0 0
SAB
58.9
58.9
59.39 59.58 58.81 360,100 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SAF
53.9
53.9
54.09 54.09 53.90 1,800 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 6.34 6.28 262,100 0 0 0
SAS
24.1
24.1
25.15 25.15 23.82 37,700 0 0 0
SAV
12.2
12.2
12.21 12.63 11.91 63,300 0 0 0
SBA
26.8
26.8
25.85 26.77 25.75 36,600 0 0 0
SBB
14.9
14.9
14.80 14.90 14.80 162,000 0 0 0
SBG
15.6
15.6
15.55 15.65 15.45 115,400 0 0 0
SBH
56.2
56.2
57.11 57.20 56.19 11,520 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 1,000 0 0 0
SBM
28.4
28.4
28.40 28.40 28.40 201 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 7.40 7.20 975,500 0 0 0
SBT
13.6
13.6
13.70 13.70 13.50 1,678,500 0 0 0
SBV
9.9
9.9
9.79 9.88 9.80 1,800 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.40 2,600 0 0 0
SCG
65.5
65.5
65.70 66 65.40 53,600 0 0 0
SCI
11.7
11.7
11.90 11.90 11.60 147,700 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 4,700 0 0 0
SCL
21.5
21.5
20 21.80 20 65,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.07 7.12 7.02 1,231,900 0 0 0
SCS
62.7
62.7
64.15 64.15 62.41 87,700 0 0 0
SCY
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SD2
4
4
4.50 4.50 4 210 0 0 0
SD3
5.4
5.4
5.40 5.40 5.30 72,800 0 0 0
SD5
7.0
7.0
6.95 6.95 6.86 25,500 0 0 0
SD6
3.5
3.5
3.50 3.50 3.40 1,100 0 0 0
SD7
3.1
3.1
3.40 3.40 3.10 200 0 0 0
SD9
8.4
8.4
8.40 8.40 8.20 32,300 0 0 0
SDA
6.5
6.5
6.20 6.50 6.20 41,300 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 20,600 0 0 0
SDG
15
15
15 15 15 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
26.1
26.1
23.69 26.05 26.05 100 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.6
28.6
28.56 28.56 28.56 500 0 0 0
SEA
25.2
25.2
26.80 26.80 25.20 600 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 0 0 0 0
SED
17.6
17.6
17.52 17.99 17.52 17,500 0 0 0
SEP
29.9
29.9
29.42 29.88 29.32 700 0 0 0
SFC
21.9
21.9
23.45 23.45 21.85 4,600 0 0 0
SFG
8.6
8.6
8.58 8.58 8.58 200 0 0 0
SFI
29.8
29.8
30.23 30.23 29.75 1,800 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.7
11.7
12.18 12.18 11.73 22,942 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 10.80 0 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 15.70 15.20 400 0 0 0
SGN
67.8
67.8
67.63 67.92 66.85 9,600 0 0 0
SGP
16.6
16.6
16.60 16.70 16.40 61,800 0 0 0
SGR
19.2
19.2
19.20 19.45 19.15 15,600 0 0 0
SGT
11.5
11.5
11.40 11.50 11.40 16,400 0 0 0
SHA
4.7
4.7
4.69 4.71 4.56 5,500 0 0 0
SHB
11.6
11.6
11.64 11.78 11.59 31,809,400 0 0 0
SHE
8.8
8.8
8.90 8.90 8.60 4,000 0 0 0
SHI
13.5
13.5
13.70 13.75 13.45 186,000 0 0 0
SHN
7
7
7 7 7 0 0 0 0
SHP
30.8
30.8
30.75 30.85 30.61 2,200 0 0 0
SHS
18.6
18.6
18.40 18.90 18.40 19,060,300 0 0 0
SIV
30.7
30.7
30.74 30.74 30.74 3,000 0 0 0
SJ1
10.8
10.8
10.77 10.77 10.77 4,000 0 0 0
SJD
15.1
15.1
15.05 15.05 14.95 68,300 0 0 0
SJE
21
21
21 21 21 1,700 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
5.5
5.5
5.30 5.50 5.10 1,000 0 0 0
SJS
69
69
68.80 69.90 68 190,600 0 0 0
SKG
13.0
13.0
13.41 13.41 12.81 898,700 0 0 0
SKH
28.3
28.3
28.30 28.30 28.30 225 0 0 0
SKN
7.7
7.7
8.14 8.14 7.66 900 0 0 0
SKV
46.9
46.9
46.48 47.04 45.92 13,400 0 0 0
SLS
153.4
153.4
150 154 149.50 51,536 0 0 0
SMA
9
9
9 9 9 0 0 0 0
SMB
34.5
34.5
34.13 34.58 34.13 28,000 0 0 0
SMC
11.2
11.2
10.70 11.20 10.70 1,289,800 0 0 0
SMN
11.9
11.9
11.79 11.89 11.89 900 0 0 0
SMT
5.7
5.7
5.60 5.80 5.60 16,600 0 0 0
SNZ
28.2
28.2
28.30 28.30 28.20 1,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 12,900 0 0 0
SPB
15
15
15 15 15 13 0 0 0
SPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3 3.10 3 8,800 0 0 0
SPM
12.2
12.2
12.20 12.20 12.15 300 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.50 85,003 0 0 0
SRB
2.2
2.2
2 2.20 2 1,900 0 0 0
SRC
25.1
25.1
25.07 25.07 25.07 100 0 0 0
SRF
8.1
8.1
8.09 8.12 7.66 600 0 0 0
SRT
6.5
6.5
6.20 7 6.20 36,701 0 0 0
SSB
20.5
20.5
20.41 20.59 20.37 1,726,300 0 0 0
SSC
28.0
28.0
27.93 28.40 28.02 700 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.2
10.2
11.08 11.08 9.98 4,100 0 0 0
SSH
65.4
65.4
65.30 65.50 65.10 59,501 0 0 0
SSI
34.0
34.0
33.70 34 33.40 16,814,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
19.3
19.3
19.50 19.50 18.45 711,800 0 0 0
STB
30.3
30.3
30.30 30.60 30.15 13,400,000 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
13.6
13.6
13.50 13.60 13.60 100 0 0 0
STK
25.6
25.6
25.85 25.85 25.55 10,700 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 2,800 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
27.9
27.9
27.19 27.86 26.18 8,000 0 0 0
SVD
2.5
2.5
2.50 2.50 2.34 98,100 0 0 0
SVG
5.4
5.4
5 5.40 5 5,900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.82 56.82 56.82 0 0 0 0
SVN
4
4
4 4.10 3.90 30,100 0 0 0
SVT
10.2
10.2
10.15 10.50 9.79 28,600 0 0 0
SWC
24
24
24 24 23.50 2,400 0 0 0
SZB
30.8
30.8
30.85 30.85 30.66 2,500 0 0 0
SZC
35.9
35.9
36.40 36.79 35.62 1,135,800 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 0 0 0 0
SZL
39
39
39 39.10 39 10,600 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 10.60 19,400 0 0 0
TAL
21.5
21.5
21.75 21.93 21.28 131,697 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
13.2
13.2
13.16 13.16 13.16 99 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.2
36.2
36.15 37.11 35.91 2,300 0 0 0
TBD
68.9
68.9
68.90 68.90 68.90 0 0 0 0
TBH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 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 8.84 8.45 439,000 0 0 0
TCB
16.9
16.9
16.95 17.12 16.83 4,313,700 0 0 0
TCD
6.6
6.6
6.62 6.99 6.46 4,478,700 0 0 0
TCH
12.9
12.9
13 13.10 12.80 6,121,500 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
35.9
35.9
36.00 36.00 35.90 14,300 0 0 0
TCM
36.8
36.8
36.91 36.95 36.45 590,200 0 0 0
TCO
9.0
9.0
9.03 9.03 8.96 7,700 0 0 0
TCR
3.3
3.3
3.05 3.25 3.20 1,000 0 0 0
TCT
22.1
22.1
22.40 22.40 22 19,800 0 0 0
TCW
25.6
25.6
25.31 25.87 25.59 1,700 0 0 0
TDB
38.0
38.0
38.04 38.04 38.04 0 0 0 0
TDC
9.6
9.6
9.68 9.68 9.56 173,200 0 0 0
TDF
16
16
16 13.60 13.60 1 0 0 0
TDG
3.7
3.7
3.72 3.72 3.65 29,100 0 0 0
TDH
4.4
4.4
4.45 4.45 4.39 95,800 0 0 0
TDM
41.6
41.6
41.55 42.70 41.55 3,500 0 0 0
TDN
9.5
9.5
9.09 9.94 9.43 241,900 0 0 0
TDP
24.4
24.4
25.23 25.23 24.01 108,800 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 400 0 0 0
TDT
7.1
7.1
7.10 7.10 7 95,300 0 0 0
TDW
44.7
44.7
47.32 47.32 44.71 4,800 0 0 0
TED
38.3
38.3
32.48 38.31 32.48 600 0 0 0
TEG
9.7
9.7
9.72 9.73 9.56 26,300 0 0 0
TEL
11.1
11.1
12.80 12.80 11.10 5,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.6
7.6
7.40 7.60 7.40 19,200 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 38 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
35.5
35.5
35.60 35.60 35.40 3,263 0 0 0
THG
34.0
34.0
33.92 34.17 33.83 38,200 0 0 0
THM
11.5
11.5
12 12 11.45 1,200 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 8.90 100 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.57 11.85 11.48 46,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.8
21.8
21.60 21.80 21.60 1,237 0 0 0
TIE
6.5
6.5
6.50 6.50 6.40 68,800 0 0 0
TIG
12
12
11.90 12 11.60 1,064,079 0 0 0
TIN
11.5
11.5
10.52 12.29 10.52 5,636 0 0 0
TIP
23.5
23.5
23.51 23.91 23.22 1,278,000 0 0 0
TIS
4.3
4.3
4.30 4.40 4.20 66,900 0 0 0
TIX
33.8
33.8
31.84 33.77 32.61 2,000 0 0 0
TJC
14.7
14.7
13.35 14.68 13.35 14,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
13
13
12.90 13.40 12.70 291,273 0 0 0
TKU
11.7
11.7
11.80 11.80 11.70 3,300 0 0 0
TL4
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLD
5.2
5.2
5.20 5.23 5.18 48,300 0 0 0
TLG
46.6
46.6
46.21 46.60 46.26 118,100 0 0 0
TLH
8.3
8.3
8.12 8.43 8.18 1,084,700 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
42.4
42.4
43.23 43.71 42.35 9,000 0 0 0
TMC
8.4
8.4
8.52 8.52 8.43 500 0 0 0
TMP
67.7
67.7
70.50 70.50 66.90 2,600 0 0 0
TMS
46.5
46.5
46.53 46.53 46.48 4,000 0 0 0
TMT
15.2
15.2
14.80 15.30 14.70 13,500 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.2
9.2
9.31 9.31 9.21 10,200 0 0 0
TN1
13.4
13.4
13.42 13.42 13.42 100 0 0 0
TNA
5.8
5.8
5.88 5.91 5.65 25,000 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
18.1
18.1
17.70 18.06 17.70 1,290,500 0 0 0
TNH
18.4
18.4
18.33 18.42 18.28 117,400 0 0 0
TNI
2.7
2.7
2.69 2.72 2.67 72,900 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.5
4.5
4.42 4.50 4.40 63,800 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 1 0 0 0
TOS
36.0
36.0
35.07 36.04 34.97 3,805 0 0 0
TOT
15.3
15.3
15.47 15.47 14.69 16,500 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
18.1
18.1
18.10 18.20 17.95 8,796,900 0 0 0
TPC
5.7
5.7
5.60 5.67 5.67 600 0 0 0
TPH
11.9
11.9
11.91 11.91 11.91 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
80.2
80.2
81.94 81.94 78.62 3,300 0 0 0
TRC
32
32
31.95 33 32 2,300 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 30,200 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.6
41.6
41.66 41.66 40.67 14,200 0 0 0
TSC
3.7
3.7
3.69 3.73 3.64 870,700 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.1
8.1
8.14 8.15 7.95 836,000 0 0 0
TTC
12.2
12.2
11.82 12.20 12.20 100 0 0 0
TTD
76.9
76.9
76.92 76.92 76.92 1,000 0 0 0
TTE
13
13
13 13 13 0 0 0 0
TTF
4.4
4.4
4.37 4.42 4.33 1,242,800 0 0 0
TTG
9
9
9.20 9.20 9 12,000 0 0 0
TTH
3.9
3.9
3.60 3.90 3.60 1,026,200 0 0 0
TTL
8.7
8.7
8.70 9.60 8.70 1,300 0 0 0
TTN
7.9
7.9
7.87 7.97 7.78 47,900 0 0 0
TTP
44.2
44.2
44.22 44.22 44.22 280 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.5
33.5
33.30 33.50 31.70 1,400 0 0 0
TUG
14.7
14.7
14.69 14.69 14.69 1,800 0 0 0
TV1
19.7
19.7
19.09 22.02 19.09 6,893 0 0 0
TV2
37.3
37.3
37.40 37.75 37.05 114,500 0 0 0
TV3
11.2
11.2
11 11.20 11 26,100 0 0 0
TV4
13.1
13.1
13.10 13.40 12.70 7,200 0 0 0
TV6
3.9
3.9
3.40 3.90 3.60 6,900 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
6.6
6.6
6.17 6.60 6.34 2,137,200 0 0 0
TVD
13.0
13.0
13.76 13.76 12.45 224,800 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
6.30 6.50 6.30 422,141 0 0 0
TVS
19.1
19.1
19.14 19.41 19 52,200 0 0 0
TVT
15.3
15.3
15.54 15.54 15.35 2,200 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 100 0 0 0
TYA
9.9
9.9
9.96 9.96 9.81 17,800 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.2
9.2
9.20 9.20 9.10 2,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
14.3
14.3
12.54 14.30 11.24 200 0 0 0
UIC
35.9
35.9
34 36 34 7,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.6
7.6
7.50 7.60 7.60 100 0 0 0
UPC
25
25
25 25 25 1 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.7
11.7
11.31 11.70 11.41 200 0 0 0
V21
6.4
6.4
6.20 6.40 6.20 7,400 0 0 0
VAB
7.1
7.1
7.10 7.20 7 289,203 0 0 0
VAF
12.4
12.4
11.87 12.43 12.15 4,400 0 0 0
VAV
37.5
37.5
37.48 37.48 37.48 500 0 0 0
VBB
10.6
10.6
10.60 10.60 10.50 5,141 0 0 0
VBC
16.9
16.9
16.89 16.89 16.89 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
7.9
7.9
8.40 9 7.90 12,200 0 0 0
VC2
10.2
10.2
10.10 10.30 10 107,414 0 0 0
VC3
24.6
24.6
24.38 24.64 23.75 741,600 0 0 0
VC6
11.8
11.8
11.28 11.81 11.81 100 0 0 0
VC7
13.3
13.3
13.30 13.70 13 456,300 0 0 0
VC9
5.3
5.3
5.40 5.40 5.20 2,300 0 0 0
VCA
8.7
8.7
8.75 8.75 8.74 2,000 0 0 0
VCB
92
92
92.60 93.50 92 1,046,300 0 0 0
VCC
11.2
11.2
12.19 12.19 11.22 6,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.1
184.1
184.10 184.10 184.10 0 0 0 0
VCG
22.3
22.3
22.10 22.37 22.05 7,582,700 0 0 0
VCI
32.3
32.3
32.17 32.48 31.79 3,709,600 0 0 0
VCM
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
VCP
22.2
22.2
22.20 22.20 22.20 342 0 0 0
VCR
24
24
23.90 24 23.50 2,200 0 0 0
VCS
54.1
54.1
53.69 54.47 53.69 31,401 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 0 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
13.1
13.1
13.09 13.09 13.09 100 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 0 0 0 0
VDS
15.5
15.5
15.38 15.56 15.25 487,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
9
9
8.20 9 9 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.30 5,200 0 0 0
VE9
2.1
2.1
2 2.10 2.10 1,500 0 0 0
VEA
36
36
36 36.10 35.90 217,600 0 0 0
VEC
8.7
8.7
8.70 8.80 8.70 1,600 0 0 0
VEF
116.8
116.8
112.70 116.80 113.30 14,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.5
30.5
30.66 30.66 29.86 3,700 0 0 0
VFC
69.4
69.4
85.43 85.43 69.40 1,201 0 0 0
VFG
42.0
42.0
39.25 41.97 39.59 143,800 0 0 0
VFR
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VGC
51.6
51.6
51.60 52 50.70 536,200 0 0 0
VGG
33.1
33.1
33.06 33.25 32.78 1,900 0 0 0
VGI
27.2
27.2
26.70 27.40 26.70 1,365,025 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VGR
34.1
34.1
34.13 34.13 34.13 1,000 0 0 0
VGS
21.8
21.8
21.24 21.90 21.24 1,358,000 0 0 0
VGT
11.5
11.5
11.48 11.48 11.39 69,410 0 0 0
VGV
29.3
29.3
28.60 29.30 28.60 11,100 0 0 0
VHC
62.1
62.1
62.08 62.37 61.31 582,500 0 0 0
VHD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHE
2.9
2.9
2.90 3 2.90 88,200 0 0 0
VHF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 1,445,700 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 9,500 0 0 0
VHL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VHM
43
43
43.05 43.45 42.80 4,709,100 0 0 0
VIB
17.5
17.5
17.51 17.68 17.35 4,194,100 0 0 0
VIC
43.3
43.3
43.30 43.50 43.15 1,691,900 0 0 0
VID
5.1
5.1
5.09 5.11 5.03 7,200 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 200 0 0 0
VIF
15.7
15.7
15.72 15.72 15.72 0 0 0 0
VIG
7.9
7.9
7.80 8 7.60 635,900 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
18.6
18.6
18.61 18.61 18.61 0 0 0 0
VIP
10.8
10.8
10.83 10.83 10.60 139,400 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
14.55 14.76 14.30 23,008,300 0 0 0
VJC
105.6
105.6
105 105.80 104.90 630,900 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.7
35.7
35.94 35.94 35.07 29,400 0 0 0
VLC
15.7
15.7
15.70 15.90 15.50 106,100 0 0 0
VLG
4.2
4.2
4.20 4.70 4.20 48,100 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
7.4
7.4
7.27 7.45 7.36 3,800 0 0 0
VMD
17
17
16.70 17 16.90 13,500 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,000 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
11.47 11.47 10.71 2,200 0 0 0
VNB
9.7
9.7
9.30 9.90 9.30 155,000 0 0 0
VNC
47.6
47.6
47.65 47.65 47.65 0 0 0 0
VND
18.6
18.6
18.43 18.94 18.52 20,098,000 0 0 0
VNE
6.4
6.4
6.44 6.50 6.39 84,900 0 0 0
VNF
7.4
7.4
7.42 7.42 7.42 4,742 0 0 0
VNG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VNH
2.6
2.6
2.50 2.60 2.40 747,200 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.17 13.22 12.98 32,200 0 0 0
VNM
67.4
67.4
67.13 67.82 67.13 1,959,800 0 0 0
VNP
12
12
11.50 12 11.30 11,200 0 0 0
VNR
21.9
21.9
22.11 22.11 21.92 11,600 0 0 0
VNS
12.1
12.1
12.13 12.13 12.04 17,300 0 0 0
VNT
34.1
34.1
34.10 34.10 34.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
605
605
591 605 590 910 0 0 0
VOC
19.8
19.8
20.02 20.21 19.83 10,700 0 0 0
VOS
11.6
11.6
11.70 11.70 11.45 1,168,000 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.71 18.94 18.71 16,135,000 0 0 0
VPD
23.3
23.3
23.26 23.40 23.21 20,600 0 0 0
VPG
17.4
17.4
17.24 17.48 17.10 1,087,500 0 0 0
VPH
8.1
8.1
8.03 8.16 7.95 160,600 0 0 0
VPI
46.5
46.5
46.58 46.67 46.42 783,700 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.9
9.9
9.93 9.93 9.93 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 1 0 0 0
VRC
7.9
7.9
7.89 7.98 7.83 15,600 0 0 0
VRE
23.9
23.9
24 24 23.70 5,638,700 0 0 0
VRG
30.0
30.0
31.02 31.02 29.69 20,200 0 0 0
VSA
20.2
20.2
20.24 20.60 20.24 404 0 0 0
VSC
18.8
18.8
19.07 19.16 18.47 2,103,600 0 0 0
VSE
6.2
6.2
6.30 6.30 6.20 9,000 0 0 0
VSF
39
39
38 39 39 200 0 0 0
VSH
46.3
46.3
46.40 46.50 46.30 3,800 0 0 0
VSI
16.8
16.8
16.82 16.82 16.82 1,300 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.3
20.3
20.29 20.29 20.29 1,306 0 0 0
VTA
3.6
3.6
3.60 3.70 3.60 700 0 0 0
VTB
11.2
11.2
11.20 11.95 11.20 12,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 580 0 0 0
VTD
8.1
8.1
8.30 8.30 7.90 4,604 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VTH
7.9
7.9
8.70 9.20 7.90 5,300 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.60 502 0 0 0
VTK
42.3
42.3
41.72 43.09 41.32 18,484 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.94 8.94 8.92 76,400 0 0 0
VTP
62.8
62.8
58.50 66.90 58.50 2,219,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.1
22.1
22.50 22.70 21.90 5,538 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 170,000 0 0 0
VUA
20.9
20.9
21 21.20 20.10 5,900 0 0 0
VVN
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
172.1
172.1
172.13 172.22 172.13 5,100 0 0 0
WSB
48.3
48.3
46.15 48.31 48.31 100 0 0 0
WSS
6.1
6.1
6.10 6.10 6 8,900 0 0 0
WTC
13.6
13.6
13.60 13.60 13.60 600 0 0 0
X20
10.2
10.2
10 10.20 10.20 1,000 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 1 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 0 0 0 0
XHC
32.7
32.7
32.90 32.90 32.70 100 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
7.3
7.3
7.29 7.37 7.11 18,960 0 0 0
XMD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 0 0 0 0
YEG
10.5
10.5
10.75 10.85 10.35 784,100 0 0 0
^BB
241.2
241.2
241.23 242.69 239.66 513,544 0 0 0
^BDS
906.1
906.1
903.27 912.62 894.31 5,415,959 0 0 0
^BH
1,105.7
1,105.7
1,108.58 1,117.05 1,102.52 133,733 0 0 0
^BL
2,326.9
2,326.9
2,320.63 2,338.99 2,276.34 4,711,630 0 0 0
^CAOSU
252.3
252.3
256.39 257.26 249.59 1,487,382 0 0 0
^CBTS
1,737.8
1,737.8
1,740.86 1,748.25 1,720.53 587,351 0 0 0
^CK
1,375.4
1,375.4
1,361.24 1,384.31 1,348.97 10,565,188 0 0 0
^CNTT
3,995.4
3,995.4
3,990.73 4,014.01 3,967.81 967,651 0 0 0
^CSSK
1,916.5
1,916.5
1,919.34 1,933.79 1,888.71 69,206 0 0 0
^DAUKHI
632.9
632.9
634.73 637.04 630.13 1,473,107 0 0 0
^DNP
755.3
755.3
751.03 758.48 739.87 2,608,138 0 0 0
^DUOCPHAM
3,305.7
3,305.7
3,302.63 3,329.15 3,253.05 931,867 0 0 0
^DVLTAUGT
115.1
115.1
115.19 115.55 114.12 11,187 0 0 0
^DVTVHT
823.2
823.2
824.87 833 816.21 110,092 0 0 0
^GELEX
1,079.6
1,079.6
1,079.35 1,087.89 1,061.79 5,388,043 0 0 0
^GIAODUC
903.8
903.8
898.43 931.24 883.94 189,676 0 0 0
^HASTC
229.5
229.5
229.48 230.47 228.22 61,006,300 0 0 0
^HK
668.3
668.3
672.79 676.89 666.12 232,860 0 0 0
^KK
686.8
686.8
690.78 694.89 683.35 2,183,503 0 0 0
^LARGECAP
1,951.3
1,951.3
1,950.33 1,969.23 1,934.58 6,430,068 0 0 0
^LOUIS
370.6
370.6
369.31 371.70 365.68 316,134 0 0 0
^MIDCAP
799.1
799.1
795.44 804.88 790.26 9,151,095 0 0 0
^NANGLUONG
1,055.3
1,055.3
1,055.64 1,062.31 1,047.03 1,142,656 0 0 0
^NH
1,651.7
1,651.7
1,651.79 1,668.19 1,636.05 7,885,828 0 0 0
^NHUA
1,096.7
1,096.7
1,073.44 1,099.29 1,066.28 443,882 0 0 0
^NLN
91.2
91.2
90.77 92.72 89.49 6,365,944 0 0 0
^PHANBON
2,701.1
2,701.1
2,710.44 2,721.03 2,677.95 1,433,231 0 0 0
^SMALLCAP
830.2
830.2
827.43 835.02 822.56 1,113,521 0 0 0
^SPCS
650.3
650.3
654.76 654.84 637.62 325,301 0 0 0
^SXHGD
610.8
610.8
610.12 613.67 603.25 470,165 0 0 0
^SXNHC
1,536.4
1,536.4
1,542.32 1,555.34 1,517.31 1,707,962 0 0 0
^SXPT
1,344.6
1,344.6
1,351.65 1,357.53 1,337.15 371,258 0 0 0
^SXTBMM
182.9
182.9
180.39 184.33 179.42 323,753 0 0 0
^TBD
1,126.2
1,126.2
1,128.90 1,136.09 1,106 4,340,473 0 0 0
^TCK
170.6
170.6
169.37 172.76 168.74 278,006 0 0 0
^THEP
2,672.7
2,672.7
2,624.02 2,705.72 2,624.02 59,198,124 0 0 0
^TI
880.1
880.1
883.79 887.59 876.45 814,506 0 0 0
^TPDU
1,922.0
1,922.0
1,923.12 1,939.25 1,911.18 1,637,872 0 0 0
^UPCOM
87.7
87.7
87.46 87.72 87.13 32,103,357 0 0 0
^VLXD
3,299.5
3,299.5
3,243.96 3,339.42 3,242.71 54,883,839 0 0 0
^VN30
1,189.6
1,189.6
1,191.30 1,192.57 1,183.04 257,229,500 0 0 0
^VNINDEX
1,182.9
1,182.9
1,186.29 1,186.96 1,175.54 871,962,100 0 0 0
^VTKB
621.1
621.1
620.18 624.89 617.06 561,321 0 0 0
^XD
976.9
976.9
977.67 987.25 969.36 2,283,940 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |