DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/01/2024

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 24/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.4
29.4
29.38 29.38 29.38 0 0 0 0
AAA
9.6
9.6
9.61 9.65 9.59 1,710,100 0 0 0
AAH
20
20
20 20 19.80 1,014,020 0 0 0
AAM
9.1
9.1
9.50 9.50 9 5,600 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 908,338 0 0 0
AAT
5.7
5.7
5.65 5.68 5.50 259,300 0 0 0
AAV
3.9
3.9
3.90 4 3.90 160,146 0 0 0
ABB
8.3
8.3
8.20 8.30 8.20 1,580,648 0 0 0
ABC
13.0
13.0
12.94 13.22 12.36 1,900 0 0 0
ABI
24.8
24.8
24.08 24.85 24.27 258,300 0 0 0
ABR
12.3
12.3
11.81 12.39 11.46 7,700 0 0 0
ABS
6.0
6.0
6.01 6.02 5.95 343,400 0 0 0
ABT
33.2
33.2
33.25 33.25 33.16 2,400 0 0 0
ABW
10.1
10.1
10.10 10.20 10 138,930 0 0 0
ACB
21.7
21.7
21.88 21.92 21.59 11,341,900 0 0 0
ACC
11.7
11.7
11.80 11.80 11.60 17,700 0 0 0
ACE
34.0
34.0
34.24 34.24 32.65 8,400 0 0 0
ACL
12.0
12.0
12.15 12.15 11.95 16,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
66.3
66.3
65.90 66.50 65.20 139,200 0 0 0
ADC
16.9
16.9
16.89 17.27 15.22 1,400 0 0 0
ADG
21.1
21.1
20.90 22.30 21 3,900 0 0 0
ADS
11.8
11.8
11.72 11.91 11.68 499,000 0 0 0
AFX
9
9
8.90 9 8.80 63,300 0 0 0
AG1
7.3
7.3
8.19 8.19 7.31 2,000 0 0 0
AGG
19.7
19.7
19.76 19.76 19.56 287,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.6
16.6
16.60 16.90 16.50 1,526,300 0 0 0
AGX
36.8
36.8
36.84 36.84 36.84 500 0 0 0
AIC
15.5
15.5
15.40 15.50 15.40 3,600 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 129 0 0 0
ALV
3.9
3.9
3.90 3.90 3.80 8,000 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.81 10.20 9.52 303,000 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 293,368 0 0 0
ANT
9.6
9.6
9.60 9.60 9.60 6,400 0 0 0
ANV
29.7
29.7
30.10 30.20 29.65 1,779,900 0 0 0
APF
47.0
47.0
46.83 47.39 46.83 12,200 0 0 0
APG
13.3
13.3
13.10 13.35 13 444,800 0 0 0
APH
7.7
7.7
7.80 7.80 7.71 190,000 0 0 0
API
5.5
5.5
5.50 5.60 5.40 266,192 0 0 0
APP
4.3
4.3
4.40 4.40 4.30 3,200 0 0 0
APS
6.5
6.5
6.50 6.60 6.40 368,399 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
20.9
20.9
21.10 21.10 20.50 4,900 0 0 0
ASM
9.4
9.4
9.45 9.50 9.32 1,456,200 0 0 0
ASP
5.0
5.0
5.01 5.07 5 41,900 0 0 0
AST
55.8
55.8
56.28 56.28 55.39 38,200 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
57.6
57.6
57.50 57.60 57 8,725 0 0 0
BAB
12.3
12.3
12.30 12.40 12.20 8,700 0 0 0
BAF
17.8
17.8
17.86 17.93 17.65 2,367,200 0 0 0
BAL
6.9
6.9
6.90 6.90 6.90 315 0 0 0
BAX
41.5
41.5
41.48 41.97 41.48 6,300 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 700 0 0 0
BBM
10.6
10.6
11.92 13.66 10.58 1,900 0 0 0
BBS
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BBT
8.1
8.1
8 8.10 6.90 5,302 0 0 0
BCA
6.1
6.1
6 6.10 5.90 46,705 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.70 9.70 9.50 118,042 0 0 0
BCE
5.8
5.8
5.78 5.83 5.75 33,600 0 0 0
BCF
30.2
30.2
30.23 30.23 30.23 0 0 0 0
BCG
7.6
7.6
7.53 7.62 7.53 3,880,400 0 0 0
BCM
62
62
62 63 61.50 509,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.3
6.3
6.50 6.50 6.21 3,719,733 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.6
9.6
9.56 9.56 9.56 0 0 0 0
BDG
26.8
26.8
26.82 26.82 26.82 700 0 0 0
BDT
13.5
13.5
13.35 13.90 13.40 21,600 0 0 0
BDW
22.4
22.4
20.26 22.43 20.26 300 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
25.0
25.0
25.24 25.43 24.95 191,700 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
19
19 19 19 0 0 0 0
BHN
38.0
38.0
37.66 38.00 37.66 200 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BIC
25.6
25.6
25.56 25.85 25.32 30,000 0 0 0
BID
48.9
48.9
49.40 49.40 48.45 1,868,700 0 0 0
BIG
8.6
8.6
8.60 8.80 8.30 182,700 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 900 0 0 0
BKG
4.2
4.2
4.19 4.21 4.19 10,400 0 0 0
BLI
11.5
11.5
11.30 11.50 11.50 5,000 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
29.3
29.3
29.50 29.50 29.33 300 0 0 0
BMC
18.5
18.5
18.64 18.78 18.27 141,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.40 8.50 8.40 1,100 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 0 0 0 0
BMI
21.2
21.2
21.49 21.49 21.24 127,800 0 0 0
BMJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
103.2
103.2
106.26 106.26 102.47 117,400 0 0 0
BMS
9.5
9.5
9.36 9.55 9.45 103,000 0 0 0
BMV
10.3
10.3
10.50 10.50 10.30 400 0 0 0
BNA
11.7
11.7
11.90 11.90 11.50 69,901 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
2.80 3.10 2.80 1,063,900 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
11.7
11.7
11.75 11.75 11.52 4,300 0 0 0
BRR
19.0
19.0
18.97 18.97 18.97 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
19
19
19 19.10 19 4,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
12
12
11.70 12 12 100 0 0 0
BSH
19.1
19.1
19.14 19.14 19.14 0 0 0 0
BSI
47.3
47.3
47.55 48.55 46.82 829,500 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
18.1
18.1
18.37 18.37 18.00 11,400 0 0 0
BSR
18.9
18.9
18.80 19 18.60 6,577,760 0 0 0
BST
17.9
17.9
17.80 17.90 17 600 0 0 0
BT1
14.1
14.1
14.12 14.12 14.12 108 0 0 0
BTD
21.6
21.6
21.60 21.60 21.60 2 0 0 0
BTG
5.6
5.6
5.60 5.60 5.60 300 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.9
3.9
3.90 3.90 3.50 36,700 0 0 0
BTP
14.1
14.1
14.02 14.06 13.80 128,300 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 3,400 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 200 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.1
10.1
10.18 10.18 9.91 351,532 0 0 0
BVG
2.3
2.3
2.30 2.40 2.20 13,900 0 0 0
BVH
40.7
40.7
40.80 40.95 40.60 334,100 0 0 0
BVL
10.5
10.5
10.46 10.46 10.46 0 0 0 0
BVN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BVS
25.9
25.9
25.80 26.30 25.80 441,800 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.7
36.7
36.49 36.67 36.18 134,800 0 0 0
BWS
30.3
30.3
30.29 30.29 30.29 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 0 0 0 0
C32
17.1
17.1
17 17.10 16.85 23,900 0 0 0
C47
6.8
6.8
6.80 6.80 6.76 41,000 0 0 0
C4G
11.7
11.7
11.80 11.80 11.60 373,614 0 0 0
C69
6.9
6.9
6.70 6.90 6.70 231,466 0 0 0
C92
3
3
2.90 3 3 100 0 0 0
CAB
10.6
10.6
11.96 11.96 10.61 900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
6.87 6.97 6.68 8,100 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.7
49.7
49.69 49.75 49.50 7,900 0 0 0
CAR
21.5
21.5
21.80 21.90 21.50 2,600 0 0 0
CAT
15.0
15.0
14.73 16.06 14.83 2,100 0 0 0
CAV
66.7
66.7
66.67 66.67 66.67 0 0 0 0
CBI
7.2
7.2
7.20 7.20 7.20 9,000 0 0 0
CBS
28.4
28.4
28.60 28.60 28.10 5,100 0 0 0
CC1
17
17
14.90 17 14.50 100,300 0 0 0
CC4
15
15
14.90 15 14.90 10,500 0 0 0
CCA
13.1
13.1
13.18 13.18 13.09 138,001 0 0 0
CCI
21.2
21.2
21.18 21.18 21.18 0 0 0 0
CCL
7.1
7.1
7.13 7.15 7.09 169,300 0 0 0
CCM
29.0
29.0
28.97 28.97 28.97 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
10.5
10.5
10.43 10.53 10.53 700 0 0 0
CCT
5.3
5.3
5.30 5.30 5.30 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 20.35 20 592,700 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
25.2
25.2
26.34 26.34 25.19 6,000 0 0 0
CDP
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.6
5.6
5.70 5.70 5.50 326,400 0 0 0
CEO
20.7
20.7
21.05 21.05 20.67 3,547,889 0 0 0
CET
5.3
5.3
5.30 5.60 5.30 1,500 0 0 0
CFV
22.5
22.5
24.50 24.50 22.50 300 0 0 0
CGV
3.3
3.3
3.30 3.30 3 3,300 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 25.02 24.59 94,900 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 5,300 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.4
10.4
10.50 10.50 10.40 6,730 0 0 0
CID
8.1
8.1
8.09 8.09 8.09 102 0 0 0
CIG
6.1
6.1
6.13 6.15 6.07 143,100 0 0 0
CII
17.4
17.4
17.54 17.64 17.35 6,271,400 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
55.0
55.0
54.97 54.97 54.97 2,600 0 0 0
CKD
24.4
24.4
23 24.40 24.40 100 0 0 0
CKG
20.4
20.4
20.40 20.50 19.95 22,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
36.8
36.8
37.25 37.43 36.20 2,900 0 0 0
CLH
24.3
24.3
24.43 24.62 24.34 5,700 0 0 0
CLL
37.1
37.1
37.12 37.17 37.12 3,500 0 0 0
CLM
62.7
62.7
62.72 62.72 62.72 3,400 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.7
13.7
13.56 13.76 13.56 14,000 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.6
17.6
17.69 17.69 17.40 5,400 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 700 0 0 0
CMG
39.3
39.3
38.85 39.35 37.55 265,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
6 6.10 6 6,300 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
18
18.20 18.20 17.90 144,200 0 0 0
CMT
21.7
21.7
20.07 23.33 21.75 300 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
10.4
10.4
10.40 10.40 10.40 100 0 0 0
CMX
8.6
8.6
8.45 8.74 8.50 526,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.80 28.80 28.50 16,700 0 0 0
CNG
28.1
28.1
28.05 28.10 27.90 57,900 0 0 0
CNT
17.0
17.0
17.07 17.07 16.99 8,100 0 0 0
COM
33.7
33.7
33.73 33.73 33.73 100 0 0 0
CPA
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CPC
15.3
15.3
15.34 15.52 15.34 800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.7
28.7
28.65 28.65 28.65 0 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.3
6.3
6.36 6.38 6.26 38,300 0 0 0
CRE
8.5
8.5
8.41 8.47 8.40 417,300 0 0 0
CSC
23.4
23.4
23.42 23.50 23.33 54,203 0 0 0
CSI
28.8
28.8
29 29.40 28.50 28,500 0 0 0
CSM
11.7
11.7
11.67 11.72 11.67 500 0 0 0
CST
16.8
16.8
16.92 16.92 16.73 113,272 0 0 0
CSV
19.3
19.3
19.64 19.64 19.25 469,100 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
18.73 18.73 18.73 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67
67
68 68.20 67 1,305,600 0 0 0
CTF
31.3
31.3
31.30 31.35 31 235,600 0 0 0
CTG
32
32
32.20 32.40 31.90 4,997,700 0 0 0
CTI
15
15
14.95 15.10 14.90 221,800 0 0 0
CTP
4.1
4.1
4.20 4.30 4.10 98,400 0 0 0
CTR
92.6
92.6
92.60 93.30 92.20 163,500 0 0 0
CTS
28.7
28.7
28.50 29.50 28.60 1,873,400 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.5
3.5
3.40 3.50 3.30 304,200 0 0 0
CVT
31.2
31.2
30.95 31.15 29.65 15,000 0 0 0
CX8
8.3
8.3
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
13
13
13 13 13 0 0 0 0
D17
58.6
58.6
58.64 58.64 58.64 100 0 0 0
D2D
26.2
26.2
26 26.80 25.95 105,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.1
19.1
19.08 19.08 19.08 0 0 0 0
DAE
12.9
12.9
12.89 12.89 12.89 200 0 0 0
DAG
3.2
3.2
3.19 3.20 3.16 123,500 0 0 0
DAH
4.3
4.3
4.30 4.34 4.28 59,100 0 0 0
DAN
26.1
26.1
26.10 26.10 26.10 0 0 0 0
DAT
8.3
8.3
8.32 8.32 8.27 2,400 0 0 0
DBC
22.0
22.0
22.24 22.37 21.98 3,992,000 0 0 0
DBD
43.0
43.0
42.96 42.96 42.56 111,100 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 40 0 0 0
DBT
10.8
10.8
10.70 11.05 10.39 1,700 0 0 0
DC1
7
7
7.30 7.30 6.90 200 0 0 0
DC2
4.5
4.5
4.60 4.60 4.50 4,100 0 0 0
DC4
11.2
11.2
10.45 11.18 11.18 321,200 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
24.7
24.7
24.80 25 24.50 48,900 0 0 0
DCM
29.3
29.3
29.47 29.61 29.33 1,494,900 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 5.60 5.50 193,700 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 2,006 0 0 0
DDV
9.7
9.7
9.80 9.90 9.61 503,700 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
DGC
89.3
89.3
89.60 90.40 89.30 1,459,100 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 106,760 0 0 0
DGW
40.9
40.9
41.65 41.96 40.89 2,067,700 0 0 0
DHA
48.7
48.7
48.78 48.78 48.30 26,100 0 0 0
DHC
39.8
39.8
39.72 40.07 39.68 140,500 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
101.1
101.1
100.72 101.94 100.26 24,200 0 0 0
DHM
7.8
7.8
7.83 7.85 7.70 31,100 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
24.9
24.9
24.90 25 24.60 122,000 0 0 0
DID
4
4
4.20 4.20 3.50 47,300 0 0 0
DIG
26.9
26.9
26.85 27.15 26.75 10,296,100 0 0 0
DIH
20.3
20.3
20.87 20.87 20.09 20,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.50 4.80 4.40 1,506,300 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.6
2.6
2.59 2.61 2.55 2,515,600 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
56.89 56.89 56.89 0 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DMS
8.5
8.5
8.50 8.50 8.50 100 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
48.2
48.2
48.20 48.20 48.20 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 500 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 6 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 34 0 0 0
DP1
36.0
36.0
35.02 37.33 34.44 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.2
68.2
68.06 68.73 68.06 2,600 0 0 0
DPG
38.6
38.6
38.78 39.22 38.53 451,300 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
30.9
30.9
30.99 31.27 30.89 1,110,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.1
31.1
30.90 31.25 30.80 137,000 0 0 0
DQC
15.1
15.1
15 15.10 14.90 12,400 0 0 0
DRC
27.2
27.2
26.76 27.39 26.61 539,200 0 0 0
DRG
6.4
6.4
6.40 6.40 6.40 2,700 0 0 0
DRH
4.9
4.9
4.88 4.92 4.87 718,500 0 0 0
DRI
7.2
7.2
7.11 7.21 7.11 95,500 0 0 0
DRL
60.9
60.9
61.90 61.90 60.86 3,300 0 0 0
DS3
4.8
4.8
4.70 4.80 4.70 1,100 0 0 0
DSC
20.6
20.6
20.70 20.90 20.10 108,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
53.5
53.5
53.28 53.77 53.18 28,000 0 0 0
DST
3.9
3.9
3.80 3.90 3.80 23,800 0 0 0
DTA
5.3
5.3
5.20 5.25 5 21,100 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.3
4.3
4.20 4.40 4.20 900 0 0 0
DTD
21.3
21.3
21.13 21.39 21.04 305,100 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
3.6
3.6
3.50 3.90 3.40 363,000 0 0 0
DTK
10.3
10.3
10.27 10.27 10.27 300 0 0 0
DTL
14.3
14.3
14 14.50 14.30 2,100 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
DVC
12
12
11.80 12 12 900 0 0 0
DVG
3.1
3.1
3.10 3.10 3 40,100 0 0 0
DVM
9.8
9.8
9.67 9.83 9.67 211,000 0 0 0
DVN
18.0
18.0
18.11 18.21 17.82 16,900 0 0 0
DVP
64.2
64.2
63.66 64.42 63.29 12,900 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DXG
18.9
18.9
19 19.10 18.80 6,772,100 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DXP
12.1
12.1
12.44 12.54 12.06 474,700 0 0 0
DXS
7.3
7.3
7.27 7.36 7.27 818,200 0 0 0
DXV
3.7
3.7
3.73 3.75 3.60 3,700 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 1,000 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
19.6
19.6
19.65 19.85 19.50 13,826,500 0 0 0
EID
19.3
19.3
19.72 19.72 19.34 1,100 0 0 0
EIN
3.4
3.4
3.40 3.60 3.40 45,506 0 0 0
ELC
19.2
19.2
19.05 19.40 19 450,100 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 21.29 700 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 200 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
14.3
14.3
14.28 14.37 14.23 54,800 0 0 0
EVF
16
16
16.75 16.80 16 5,234,000 0 0 0
EVG
5.3
5.3
5.30 5.30 5.10 1,080,700 0 0 0
EVS
8.3
8.3
8.20 8.30 8.20 242,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.50 4.56 4.49 115,300 0 0 0
FCN
14.3
14.3
14.30 14.40 14.20 582,600 0 0 0
FCS
7.3
7.3
7.20 8.30 7.30 1,200 0 0 0
FDC
15.9
15.9
17 17 15.85 600 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
23.5
23.5
23.46 23.46 23.46 100 0 0 0
FIC
12.1
12.1
12.96 12.96 12.10 1,400 0 0 0
FID
2.4
2.4
2.20 2.40 2.20 1,076,700 0 0 0
FIR
10.7
10.7
10.20 10.70 10.10 1,147,000 0 0 0
FIT
4.6
4.6
4.52 4.56 4.52 1,040,100 0 0 0
FMC
41.2
41.2
41.18 41.38 41.09 86,700 0 0 0
FOC
69.3
69.3
68.99 69.28 68.60 9,100 0 0 0
FOX
53.6
53.6
53.79 53.98 53.50 3,059 0 0 0
FPT
82.0
82.0
82.56 82.74 81.96 1,722,100 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRT
99.4
99.4
100.10 100.40 99.10 454,300 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
32.12 32.83 31.70 1,233,700 0 0 0
G36
8
8
7.80 8 7.80 209,105 0 0 0
GAS
69.0
69.0
69.25 69.53 68.89 479,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.3
14.3
13.70 14.30 13.70 9,000 0 0 0
GDA
26
26
26.40 26.50 26 86,500 0 0 0
GDT
23.4
23.4
23.25 23.35 23.20 10,700 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
27.3
27.3
28.45 28.45 27.27 8,500 0 0 0
GEG
12.2
12.2
12.24 12.29 12.19 132,200 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.5
21.5
21.55 21.70 21.40 6,942,500 0 0 0
GH3
7
7
7 7 7 100 0 0 0
GHC
26.7
26.7
26.60 26.80 26.60 18,700 0 0 0
GIC
14.7
14.7
13.53 14.75 13.53 400 0 0 0
GIL
26.6
26.6
27 27 26.60 226,800 0 0 0
GKM
32.8
32.8
32.70 32.80 31.70 415,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.0
16.0
17.43 17.43 15.98 200 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
7.6
7.6
7.79 7.80 7.60 2,700 0 0 0
GMD
68.4
68.4
68.26 68.46 67.78 589,100 0 0 0
GMH
8.7
8.7
8.57 8.70 8.57 1,500 0 0 0
GMX
17.6
17.6
18.53 18.53 17.39 4,000 0 0 0
GND
23.2
23.2
23.16 23.16 23.16 100 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
17.1
17.1
15.77 17.06 15.77 500 0 0 0
GSP
10.8
10.8
10.77 10.86 10.73 96,400 0 0 0
GTA
14.3
14.3
14.31 14.31 14.31 0 0 0 0
GTD
9.8
9.8
8.60 9.80 9.80 500 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.9
20.9
20.90 21.30 20.85 1,074,100 0 0 0
GVT
68.2
68.2
77.12 77.12 68.17 100 0 0 0
H11
5.1
5.1
5.50 5.50 5.10 1,700 0 0 0
HAC
9.1
9.1
9.50 9.50 9.10 400 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
17.9
17.9
22.50 22.50 17.90 3,112 0 0 0
HAG
14.3
14.3
14.65 14.95 14.30 9,319,800 0 0 0
HAH
33.7
33.7
33.70 34.26 33.61 1,786,700 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10.3
10.3
10.20 10.30 10 900 0 0 0
HAP
4.7
4.7
4.69 4.70 4.65 117,500 0 0 0
HAR
4.4
4.4
4.38 4.43 4.33 538,800 0 0 0
HAS
7.5
7.5
7.55 7.55 7.55 0 0 0 0
HAT
42.6
42.6
42.60 42.60 42.60 0 0 0 0
HAV
3.4
3.4
3.40 3.40 2.90 700 0 0 0
HAX
12.1
12.1
12.08 12.17 12.00 243,200 0 0 0
HBC
9.2
9.2
9.15 9.26 9.13 1,853,100 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 200 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.7
6.7
6.58 6.67 6.50 14,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HC3
27.9
27.9
27.91 27.91 27.91 0 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 77,200 0 0 0
HCD
9.1
9.1
8.79 9.35 8.79 1,795,700 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
25.7
25.7
24.63 26.30 24.63 19,150,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.8
27.8
27.60 27.80 27.10 1,000 0 0 0
HD6
21.1
21.1
21.10 21.70 21 67,000 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 200 0 0 0
HDA
4.9
4.9
4.90 5 4.90 6,238 0 0 0
HDB
20.3
20.3
20.17 20.31 20.03 7,038,900 0 0 0
HDC
24.9
24.9
25.09 25.25 24.89 1,176,900 0 0 0
HDG
23.1
23.1
23.28 23.54 23.05 1,703,600 0 0 0
HDM
26.3
26.3
26.74 26.74 26.35 13,100 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
11.40 11.40 11.40 0 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
9.24 9.24 9.24 2,603 0 0 0
HFC
7.4
7.4
7.90 9 7.40 300 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
91.20 91.20 91.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.69 9.70 9.55 151,200 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.58 3.60 3.56 1,324,400 0 0 0
HHV
14.8
14.8
14.95 15 14.81 2,352,400 0 0 0
HID
3
3
3 3.04 3 63,000 0 0 0
HII
5.4
5.4
5.36 5.38 5.35 29,400 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
29.41 31.51 31.51 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
5.2
5.2
4.90 5.20 4.80 400 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.3
11.3
11.39 11.39 11.29 800 0 0 0
HLD
25
25
25.20 25.60 25 23,400 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
11.6
11.6
11.35 12.01 11.22 78,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.3
13.3
13.30 13.50 13.30 10,100 0 0 0
HMR
8.6
8.6
8.50 8.59 8.50 2,000 0 0 0
HMS
37
37
36.90 37 36.70 4,400 0 0 0
HNB
13.7
13.7
13.69 13.69 13.69 1,200 0 0 0
HND
13.6
13.6
13.60 13.70 13.60 3,800 0 0 0
HNF
20.6
20.6
20.90 22 20.60 700 0 0 0
HNG
5.1
5.1
4.96 5.24 5.03 10,256,800 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HNM
10.1
10.1
10 10.10 9.90 26,900 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.60 4.70 4.60 65,200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.3
23.3
23.30 23.30 23.30 9,500 0 0 0
HPG
25.7
25.7
25.77 25.91 25.68 16,136,900 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
60.4
60.4
59.30 60.37 59.30 1,000 0 0 0
HPT
15
15
13.50 15 15 100 0 0 0
HPW
15.0
15.0
14.25 14.98 14.25 10,500 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.19 4.39 4.16 9,176,300 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
7.9
7.9
7.70 8.20 7.90 2,300 0 0 0
HSG
22.3
22.3
22.26 22.46 22.22 10,338,500 0 0 0
HSL
6.9
6.9
6.44 6.89 6.42 6,487,400 0 0 0
HSM
7
7
7 7 7 500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8
8
7.90 8.20 7.80 309,433 0 0 0
HT1
12.7
12.7
12.75 13 12.65 413,000 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4
4
4 4.10 4 7,800 0 0 0
HTG
30.2
30.2
30.33 30.33 30.23 8,800 0 0 0
HTI
15.1
15.1
15.12 15.12 15.12 0 0 0 0
HTL
9.8
9.8
9.50 9.78 9.46 500 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HTN
15.0
15.0
15 15.10 14.90 413,300 0 0 0
HTP
13
13
12.70 13 12.60 305,991 0 0 0
HTV
9.4
9.4
9.64 9.64 9.37 100 0 0 0
HU1
6.1
6.1
6.07 6.13 6.07 3,200 0 0 0
HU4
11.8
11.8
11.50 11.80 11.30 7,500 0 0 0
HU6
5.9
5.9
5.60 5.90 5.90 100 0 0 0
HUB
16.1
16.1
16.14 16.37 16.00 22,500 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.5
19.5
19.60 19.80 19.50 2,303,698 0 0 0
HVA
6.2
6.2
5.40 6.20 6.10 144,400 0 0 0
HVH
5.1
5.1
5.13 5.15 5.08 105,400 0 0 0
HVN
12.4
12.4
12.45 12.55 12.40 400,900 0 0 0
HVT
62.8
62.8
60.49 62.83 60.39 26,400 0 0 0
HVX
3.0
3.0
2.93 2.97 2.73 22,800 0 0 0
HWS
13.0
13.0
12.73 13.48 13.01 1,300 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
2.4
2.4
2.30 2.40 2.20 154,600 0 0 0
ICG
7.4
7.4
7.40 7.40 7.40 4,500 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
41.4
41.4
41.50 41.50 41.30 1,000 0 0 0
ICT
10.9
10.9
11.00 11.00 10.86 5,000 0 0 0
IDC
48.9
48.9
49.30 49.30 48.82 1,055,416 0 0 0
IDI
9.5
9.5
9.54 9.58 9.46 882,500 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 981,084 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
32.3
32.3
32.04 32.47 32.04 23,400 0 0 0
IFS
27.8
27.8
27.78 27.78 27.78 100 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.0
13.0
13.19 13.23 12.92 927,100 0 0 0
ILA
4.1
4.1
4.10 4.10 4.10 63,048 0 0 0
ILB
26.9
26.9
27.14 27.14 26.85 3,200 0 0 0
ILC
5.1
5.1
5.60 5.60 5.10 100 0 0 0
ILS
11.4
11.4
13.70 13.70 11.40 1,102 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.9
27.9
28.15 28.15 27.88 7,800 0 0 0
IN4
38.4
38.4
38.44 38.44 38.44 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
44.4
44.4
44.72 45.20 44.25 2,350 0 0 0
IPA
15.4
15.4
15.50 15.60 15.30 129,212 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.8
21.8
21.79 21.79 21.79 0 0 0 0
IST
31.4
31.4
31.40 31.40 31.40 100 0 0 0
ITA
6.3
6.3
6.23 6.35 6.17 3,388,900 0 0 0
ITC
10.5
10.5
10.60 10.70 10.40 472,000 0 0 0
ITD
9.6
9.6
9.77 9.77 9.55 7,700 0 0 0
ITQ
2.7
2.7
2.80 2.90 2.70 116,600 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 8,400 0 0 0
IVS
9.9
9.9
10.10 10.10 9.90 82,400 0 0 0
JVC
3.3
3.3
3.32 3.36 3.32 123,300 0 0 0
KBC
30.5
30.5
30.35 30.80 30.25 5,005,500 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 800 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.2
57.2
57.18 57.37 56.81 728,400 0 0 0
KDH
30.9
30.9
31.05 31.10 30.90 932,600 0 0 0
KDM
19.3
19.3
19.35 19.35 18.41 2,300 0 0 0
KGM
7.3
7.3
7.13 7.52 6.94 43,800 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 6.19 6.11 2,881,100 0 0 0
KHP
8.8
8.8
8.83 8.83 8.73 64,800 0 0 0
KHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.6
6.6
6.50 7.10 6.60 1,200 0 0 0
KLB
11.8
11.8
12.20 12.20 11.80 41,800 0 0 0
KMR
3.5
3.5
3.51 3.52 3.49 14,800 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39
39
38.95 39 38.70 367,000 0 0 0
KPF
4.9
4.9
4.90 4.99 4.88 189,500 0 0 0
KSB
24.1
24.1
24.37 24.37 24.12 1,360,000 0 0 0
KSD
3.7
3.7
3.70 3.80 3.70 600 0 0 0
KSF
40.6
40.6
40.70 40.80 40.60 33,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.6
2.6
2.40 2.60 2.40 770,200 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
41
41
40 42 40 8,600 0 0 0
KTT
4.8
4.8
4.50 4.80 4.70 8,400 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
17.8
17.8
17.82 17.82 17.82 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 700 0 0 0
L14
40.7
40.7
41.29 41.39 40.60 172,000 0 0 0
L18
36.7
36.7
37.01 37.01 36.04 60,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L63
4.5
4.5
4.50 4.50 4.50 125 0 0 0
LAF
12.2
12.2
12.31 12.31 12.21 1,400 0 0 0
LAI
23.5
23.5
23 23.50 22.55 3,800 0 0 0
LAS
15.0
15.0
15.18 15.27 14.89 627,200 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 0 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.64 11.69 11.54 1,997,500 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 75,400 0 0 0
LDG
3.0
3.0
2.83 3.02 2.82 8,400,300 0 0 0
LDP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.11 6.11 6.10 200 0 0 0
LG9
5.4
5.4
5.50 5.50 5.40 100 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
4
4
4.02 4.03 3.98 61,300 0 0 0
LHC
50.2
50.2
50.25 50.25 50.25 0 0 0 0
LHG
29.2
29.2
29.28 29.57 28.75 102,700 0 0 0
LIC
14.6
14.6
15.60 15.60 14.60 1,000 0 0 0
LIG
4.1
4.1
4.20 4.20 4 795,406 0 0 0
LIX
25.2
25.2
25.57 25.57 25.23 64,600 0 0 0
LKW
28.4
28.4
28.34 28.62 28.15 3,000 0 0 0
LLM
10
10
10.50 10.50 10 1,100 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
2.9
2.9
2.90 2.90 2.80 276,400 0 0 0
LMI
9
9
9 9 9 100 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
17.25 17.40 17.15 3,442,100 0 0 0
LPT
6.2
6.2
6.10 6.20 6.10 301 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.9
8.9
8.80 8.90 8.40 11,787 0 0 0
LSS
10.4
10.4
10.42 10.56 10.37 502,400 0 0 0
LTG
26
26
25.80 26.20 25.80 134,384 0 0 0
M10
19.9
19.9
19.04 19.92 19.04 2,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.6
13.6
13.50 13.60 13.40 2,306 0 0 0
MAS
31.5
31.5
31.50 31.50 31.50 100 0 0 0
MBB
21.4
21.4
21.48 21.67 21.33 12,689,700 0 0 0
MBG
5.1
5.1
5.20 5.20 4.90 1,443,995 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.4
20.4
20.19 20.77 20.10 7,950,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.77 7.86 7.77 600 0 0 0
MCH
89.2
89.2
89.33 89.33 89.23 27,200 0 0 0
MCM
38.0
38.0
37.05 39.00 37.05 84,812 0 0 0
MCO
12.7
12.7
13.90 15.20 12.70 400,100 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
10.1
10.1
10.24 10.24 10.05 3,400 0 0 0
MDF
8
8
8 8 8 100 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
25.1
25.1
24.93 25.13 24.93 300 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.5
6.5
6.60 6.80 6.50 3,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 24.90 24.80 13,900 0 0 0
MGG
31
31
32.50 35 28 2,600 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MH3
33.4
33.4
32.46 33.41 32.46 10,400 0 0 0
MHC
9.1
9.1
9.13 9.19 9.11 258,900 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
17.5
17.5
17.08 17.79 17.22 242,900 0 0 0
MKP
26.1
26.1
26.19 26.88 26.09 8,342 0 0 0
MKV
9.4
9.4
9.10 9.40 9.40 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29
29
29 29.90 29 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
17.1
17.1
17 17.30 16.90 210,600 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
MQN
14.2
14.2
16.20 16.20 14.21 100 0 0 0
MRF
27.9
27.9
27.94 27.94 27.94 34 0 0 0
MSB
10.7
10.7
10.73 10.77 10.62 4,641,000 0 0 0
MSH
36.9
36.9
36.80 37.20 36.70 98,800 0 0 0
MSN
66.2
66.2
67.50 67.50 66.20 2,446,900 0 0 0
MSR
13.8
13.8
13.90 14 13.70 127,600 0 0 0
MST
6.5
6.5
6.60 6.60 6.40 1,287,000 0 0 0
MTA
3.5
3.5
3.60 3.60 3.50 2,100 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
7.1
7.1
7.60 7.70 7.10 800 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 2 0 0 0
MTL
4.7
4.7
4.70 4.70 4.60 5,406 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
19.4
19.4
19.46 19.46 18.52 1,200 0 0 0
MVC
12.7
12.7
12.60 12.90 12.70 24,700 0 0 0
MVN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
MWG
44.0
44.0
44.84 45.09 44.00 9,683,400 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.6
13.6
13.64 13.77 13.64 52,400 0 0 0
NAG
8.8
8.8
8.20 9 8.20 207,141 0 0 0
NAP
9.9
9.9
9.08 9.93 9.93 600 0 0 0
NAU
7.4
7.4
7.40 7.40 5.90 2,300 0 0 0
NAV
14.4
14.4
14.57 14.57 14.35 1,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.2
20.2
21.30 21.30 20.15 138,500 0 0 0
NBC
11.6
11.6
11.74 11.84 11.55 85,930 0 0 0
NBE
12.2
12.2
12.13 12.22 12.22 100 0 0 0
NBP
12.6
12.6
12.40 12.60 12.60 100 0 0 0
NBT
13.3
13.3
13.26 13.26 13.26 100 0 0 0
NBW
22.6
22.6
24.74 24.74 22.64 100 0 0 0
NCG
13.8
13.8
13.70 13.90 13.60 59,000 0 0 0
NCS
22.5
22.5
22.80 23 22.50 3,700 0 0 0
NCT
84.4
84.4
84.39 84.58 84.39 16,500 0 0 0
ND2
30.2
30.2
30.21 30.21 30.02 8,300 0 0 0
NDN
10.7
10.7
10.80 10.80 10.40 278,700 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 100 0 0 0
NDT
6.8
6.8
6.70 6.80 6.70 3,100 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.50 6.50 6.40 400 0 0 0
NED
5
5
5 5.10 5 89,000 0 0 0
NEM
37.4
37.4
37.40 37.40 37.40 700 0 0 0
NET
75.9
75.9
75.95 75.95 74.90 5,400 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.9
16.9
16.95 17 16.80 104,500 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.7
18.7
18.69 18.98 18.39 624,900 0 0 0
NHT
11.3
11.3
11.35 11.35 11.30 2,300 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
24.9
24.9
25.10 25.25 24.85 5,560,700 0 0 0
NLG
37.8
37.8
38.41 38.51 37.82 2,698,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.78 18.88 18.54 1,100 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 100 0 0 0
NO1
11.5
11.5
11 11.50 10.85 111,100 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 140,913 0 0 0
NS2
7.8
7.8
7.84 7.84 6.65 700 0 0 0
NSC
69.5
69.5
69.20 69.50 69.20 300 0 0 0
NSH
5
5
5 5 4.90 7,600 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
6.9
6.9
6.87 6.87 6.87 1,000 0 0 0
NT2
24.8
24.8
25.15 25.25 24.71 1,324,900 0 0 0
NTC
195.6
195.6
196 196 195.40 1,100 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
14.2
14.2
13.92 14.47 13.95 1,088,000 0 0 0
NTP
37.6
37.6
38.34 38.43 37.53 71,400 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 100 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 7.41 200 0 0 0
NVB
11.4
11.4
11.50 11.60 11.40 137,400 0 0 0
NVL
16.7
16.7
17 17.05 16.65 17,045,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.57 7.88 7.42 400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.20 11.10 12,400 0 0 0
OCB
12.1
12.1
12.38 12.46 12 3,484,000 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 11,100 0 0 0
ODE
44.2
44.2
43.90 44.30 43.90 23,200 0 0 0
OGC
7.9
7.9
7.79 8.08 7.82 806,500 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 337,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.74 21.74 21.59 2,500 0 0 0
ORS
13.7
13.7
13.66 13.93 13.62 2,478,100 0 0 0
PAC
25.5
25.5
25.52 25.57 24.93 3,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.8
19.8
19.93 19.98 19.78 480,400 0 0 0
PAP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PAS
4.2
4.2
4 4.20 4 109,367 0 0 0
PAT
87.0
87.0
87.60 87.99 86.41 54,738 0 0 0
PBC
7.4
7.4
7.40 7.50 7.30 62,000 0 0 0
PBP
11.6
11.6
11.60 11.70 11.50 3,700 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.2
28.2
28.90 28.90 27.95 4,713,800 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 0 0 0 0
PCF
4.8
4.8
5 5 4.80 1,700 0 0 0
PCG
6.4
6.4
6.50 6.50 6.40 1,525 0 0 0
PCH
8.6
8.6
8.73 8.73 8.64 1,300 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PCT
7.5
7.5
7.70 7.70 7.50 12,500 0 0 0
PDB
8.5
8.5
8.29 8.48 8.38 8,400 0 0 0
PDC
5.6
5.6
5.50 5.60 5.50 301 0 0 0
PDN
99.2
99.2
105.93 105.93 98.67 300 0 0 0
PDR
24.9
24.9
25.12 25.39 24.94 5,899,900 0 0 0
PDV
8.9
8.9
8.74 8.90 8.74 29,400 0 0 0
PEG
3.8
3.8
4 4 3.80 2,000 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
37.6
37.6
37.62 37.62 37.62 0 0 0 0
PET
25.4
25.4
25.50 25.75 25.40 474,000 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 82,300 0 0 0
PGB
19.1
19.1
18.86 19.07 18.57 39,879 0 0 0
PGC
13.4
13.4
13.38 13.38 13.19 14,100 0 0 0
PGD
35.1
35.1
35.03 35.08 35.03 200 0 0 0
PGI
22.1
22.1
21.94 22.13 22.13 200 0 0 0
PGN
7.9
7.9
7.86 7.86 7.86 200 0 0 0
PGS
25.7
25.7
25.70 25.70 25.70 57 0 0 0
PGT
3.8
3.8
3.60 3.80 3.60 9,000 0 0 0
PGV
22.8
22.8
22.90 22.90 22.80 5,900 0 0 0
PHC
6.3
6.3
6.36 6.43 6.32 77,000 0 0 0
PHH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PHN
41.9
41.9
41.93 41.93 41.93 5,200 0 0 0
PHP
21.1
21.1
21.15 21.15 20.95 600 0 0 0
PHR
48.2
48.2
48.50 48.80 48.20 169,300 0 0 0
PHS
13.7
13.7
13.70 13.70 13.70 28 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
14.6
14.6
14.82 14.82 13.35 38,300 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PIT
6.0
6.0
6 6.30 6.01 18,100 0 0 0
PJC
23.2
23.2
23.18 23.18 23.18 0 0 0 0
PJS
22.7
22.7
21.32 22.67 22.67 100 0 0 0
PJT
9.5
9.5
9.44 9.54 9.54 100 0 0 0
PLA
6
6
5.90 6 6 100 0 0 0
PLC
29.9
29.9
30.38 30.38 29.80 39,211 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.3
4.3
4.30 4.39 4.30 98,700 0 0 0
PLX
33.3
33.3
33.54 33.63 33.30 348,700 0 0 0
PMB
9.3
9.3
9.27 9.27 9.17 2,300 0 0 0
PMC
73.2
73.2
72.23 73.15 73.15 100 0 0 0
PMG
8.2
8.2
8.80 8.80 8.20 100 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 301 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 0 0 0 0
PMS
24.4
24.4
24.36 24.36 24.36 10,700 0 0 0
PMT
7.5
7.5
7.52 7.52 7.52 0 0 0 0
PMW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
PNC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PND
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
88.9
88.9
89.27 89.86 88.67 458,200 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 1,001 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 11,000 0 0 0
POT
17.9
17.9
17.90 18.90 16.81 4,400 0 0 0
POV
8.3
8.3
8.20 8.30 8.20 2,600 0 0 0
POW
11.4
11.4
11.45 11.50 11.35 3,625,700 0 0 0
PPC
13.8
13.8
13.85 13.85 13.75 72,200 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.9
24.9
25.02 25.02 24.83 38,900 0 0 0
PPP
13.6
13.6
14.44 14.44 13.56 100 0 0 0
PPS
10.5
10.5
10.80 10.80 10.50 1,000 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
24.5
24.5
25.42 25.42 23.89 2,000 0 0 0
PRE
17.6
17.6
17.86 17.86 17.57 400 0 0 0
PRT
10.6
10.6
10.90 10.90 10.50 5,416 0 0 0
PSB
6.1
6.1
6.10 6.10 6 10,400 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
12.7
12.7
12.71 12.80 12.61 6,400 0 0 0
PSE
10.3
10.3
10.20 10.30 10.20 6,900 0 0 0
PSH
8.1
8.1
8.50 8.50 8.06 1,438,100 0 0 0
PSI
8.8
8.8
8.80 8.90 8.70 76,800 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 900 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.1
7.1
7.10 7.10 6.80 4,900 0 0 0
PSW
7.4
7.4
7.44 7.44 7.44 1,700 0 0 0
PTB
55.0
55.0
54.93 56.21 54.63 204,100 0 0 0
PTC
5.7
5.7
5.65 5.83 5.65 18,300 0 0 0
PTD
4.7
4.7
5.25 5.25 4.74 100 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 100 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
PTI
36
36
36 36 36 1,100 0 0 0
PTL
4
4
3.99 4.09 4 103,500 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PTS
7.9
7.9
7.80 8 7.80 3,700 0 0 0
PTT
7.5
7.5
7.50 7.50 7.50 716 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 1,300 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 2.80 2.60 170,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.9
20.9
20.80 20.90 20.60 77,700 0 0 0
PVC
14.5
14.5
14.60 14.70 14.40 396,800 0 0 0
PVD
27.7
27.7
27.90 27.95 27.60 1,718,900 0 0 0
PVG
8.1
8.1
8.21 8.21 8.03 11,200 0 0 0
PVI
42.5
42.5
42.81 42.81 38.59 21,500 0 0 0
PVM
13.2
13.2
13.30 13.50 13.20 5,900 0 0 0
PVO
5.3
5.3
5.20 5.30 5.10 3,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.9
36.9
37.10 37.40 36.90 1,927,800 0 0 0
PVT
24.3
24.3
24.14 24.64 24.14 5,517,100 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PWS
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PXI
2.7
2.7
2.60 2.70 2.60 15,800 0 0 0
PXL
8.4
8.4
8.40 8.50 8.40 132,200 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 4.20 71,400 0 0 0
PXT
3.3
3.3
3.30 3.40 3.30 27,700 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.3
9.3
9.40 9.48 9.29 604,000 0 0 0
QHD
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QHW
27.5
27.5
27.60 27.60 27.50 400 0 0 0
QNC
7.9
7.9
8.10 8.10 7.60 17,640 0 0 0
QNP
29.0
29.0
28.97 28.97 28.97 1,200 0 0 0
QNS
43.2
43.2
43.22 43.60 43.13 621,500 0 0 0
QNT
7.8
7.8
7.80 7.80 7.80 400 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 0 0 0 0
QPH
26.9
26.9
26.92 26.92 26.92 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
13 13 13 0 0 0 0
QTP
14.7
14.7
14.80 14.80 14.60 82,100 0 0 0
RAL
109.5
109.5
111.61 111.81 109.49 24,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 1 0 0 0
RCL
13.7
13.7
13.80 13.80 13 301,500 0 0 0
RDP
8.7
8.7
8.70 8.78 8.55 755,000 0 0 0
REE
48.6
48.6
48.69 48.78 48.18 231,900 0 0 0
RIC
4.1
4.1
4 4.10 4.10 7,600 0 0 0
RTB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
S4A
32.6
32.6
34.07 34.77 32.64 2,900 0 0 0
S55
45.7
45.7
45.25 46.81 45.25 22,700 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 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 17,400 0 0 0
SAB
58.3
58.3
58.32 58.52 58.13 472,300 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 202 0 0 0
SAF
55.4
55.4
55.40 55.40 55.40 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.30 6.35 6.27 115,500 0 0 0
SAS
24.4
24.4
23.82 24.39 23.82 1,800 0 0 0
SAV
12.4
12.4
12.25 12.55 11.91 190,600 0 0 0
SB1
5.9
5.9
7.15 7.15 5.85 200 0 0 0
SBA
27.2
27.2
27.32 27.32 26.95 7,500 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
SBG
16.2
16.2
15.90 16.20 15.80 288,400 0 0 0
SBH
56.2
56.2
56.92 56.92 56.19 2,605 0 0 0
SBL
6.9
6.9
7.50 7.50 6.94 500 0 0 0
SBM
29.4
29.4
28.40 27.14 27.14 19 0 0 0
SBR
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SBS
7.3
7.3
7.30 7.40 7.20 998,500 0 0 0
SBT
13.6
13.6
13.55 13.65 13.55 1,231,000 0 0 0
SBV
9.9
9.9
9.88 10 9.70 5,100 0 0 0
SC5
18.7
18.7
19.26 19.26 18.67 2,000 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.8
65.8
65.50 66 65.40 49,000 0 0 0
SCI
11.8
11.8
11.80 11.90 11.70 5,100 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 2,900 0 0 0
SCL
22.3
22.3
21.60 22.50 21.60 38,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.04 7.16 7.04 2,065,100 0 0 0
SCS
62.3
62.3
62.51 62.61 62.03 36,300 0 0 0
SCY
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SD2
4
4
4 4 4 1,000 0 0 0
SD3
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SD5
7.0
7.0
6.95 6.95 6.86 5,100 0 0 0
SD6
3.5
3.5
3.50 3.50 3.40 6,500 0 0 0
SD9
8.4
8.4
8.30 8.40 8.30 20,900 0 0 0
SDA
6.5
6.5
6.50 6.50 5.90 49,300 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
1.90 2 1.90 7,600 0 0 0
SDG
17.7
17.7
16.10 17.70 16.10 200 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
27.8
27.8
27.82 27.82 27.82 0 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
28.6
28.6
28.37 28.56 28.37 2,000 0 0 0
SEA
26
26
26 26 26 400 0 0 0
SEB
43.8
43.8
43.81 43.81 43.81 100 0 0 0
SED
17.6
17.6
17.62 17.62 17.52 11,700 0 0 0
SEP
29.5
29.5
29.51 29.51 29.51 0 0 0 0
SFC
20.4
20.4
20.40 20.40 20.40 6,300 0 0 0
SFG
8.7
8.7
8.68 8.73 8.69 2,200 0 0 0
SFI
30.2
30.2
30.32 30.32 30.23 9,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.8
11.8
12 12.18 11.82 30,903 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SGN
66.9
66.9
67.33 67.33 66.46 19,300 0 0 0
SGP
16.4
16.4
16.60 16.60 16.30 24,800 0 0 0
SGR
19.1
19.1
19.20 19.25 19.10 11,700 0 0 0
SGT
11.6
11.6
11.35 11.70 11.50 1,500 0 0 0
SHA
4.7
4.7
4.68 4.68 4.61 8,000 0 0 0
SHB
11.7
11.7
11.59 11.88 11.54 50,211,100 0 0 0
SHE
8.7
8.7
8.70 8.70 8.70 300 0 0 0
SHI
13.6
13.6
13.70 13.70 13.45 212,300 0 0 0
SHN
7
7
7 7.50 7 600 0 0 0
SHP
30.7
30.7
30.75 30.75 30.66 7,100 0 0 0
SHS
18.4
18.4
18.40 18.70 16.60 14,153,000 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
10.8
10.8
10.77 10.77 10.77 500 0 0 0
SJD
15.0
15.0
14.95 14.95 14.90 77,500 0 0 0
SJE
21.2
21.2
21 21.20 21.20 15,000 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
5.2
5.2
5.30 5.30 5.20 100 0 0 0
SJS
68.9
68.9
69 69 68 358,900 0 0 0
SKG
13.1
13.1
13.00 13.14 12.91 183,900 0 0 0
SKH
28.6
28.6
28.50 28.60 28.50 700 0 0 0
SKV
46.0
46.0
46.20 46.86 46.02 6,600 0 0 0
SLS
150.3
150.3
150.90 150.90 149.10 25,418 0 0 0
SMA
9.0
9.0
8.39 8.95 8.68 600 0 0 0
SMB
34.3
34.3
34.40 34.40 34.04 9,300 0 0 0
SMC
11.1
11.1
11.20 11.30 11 249,600 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 5,000 0 0 0
SMT
6.3
6.3
6.20 6.70 5.90 14,800 0 0 0
SNC
17.6
17.6
15.37 17.63 17.63 100 0 0 0
SNZ
28
28
28.20 28.20 27.40 12,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.1
17.1
17.10 17.10 17.10 0 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
3.2
3.2
3.10 3.20 3 30,200 0 0 0
SPM
11.6
11.6
12.20 12.20 11.60 800 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 3.70 3.60 213,800 0 0 0
SRB
2
2
2 2.10 2 6,700 0 0 0
SRC
25.5
25.5
25.46 25.46 25.46 500 0 0 0
SRF
8.4
8.4
8.20 8.74 7.78 20,500 0 0 0
SRT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SSB
20.4
20.4
20.41 20.54 20.14 1,390,500 0 0 0
SSC
30.0
30.0
29.96 29.96 29.96 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.6
11.6
11.45 11.64 11.45 31,300 0 0 0
SSH
65.1
65.1
65.20 65.40 64.70 60,900 0 0 0
SSI
34
34
33.80 34.40 33.70 27,351,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
20
20
20 20.60 18.60 4,261,800 0 0 0
STB
30.8
30.8
30.50 31.25 30.40 24,678,500 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
48.4
48.4
52 52 48.40 1,400 0 0 0
STH
13.5
13.5
13.60 13.60 13.50 100 0 0 0
STK
25.6
25.6
25.50 25.90 25.50 7,200 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
27.7
27.7
27.19 27.67 27.67 500 0 0 0
SVD
2.5
2.5
2.49 2.49 2.43 7,800 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.8
58.8
57.88 58.75 58.75 100 0 0 0
SVN
4.2
4.2
4 4.20 3.80 431,000 0 0 0
SVT
10.5
10.5
10.19 10.50 10.24 400 0 0 0
SWC
23.9
23.9
23.70 23.90 23.70 2,200 0 0 0
SZB
31.1
31.1
31.32 31.32 30.47 2,500 0 0 0
SZC
35.6
35.6
35.72 35.82 35.48 1,062,700 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 38.80 25,800 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
10.4
10.4
6.80 10.70 6.80 1,300 0 0 0
TA9
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
21.2
21.2
21.28 21.38 21.10 60,646 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 100 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.1
36.1
36.20 36.82 36.06 1,500 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.6
8.6
8.55 8.65 8.45 191,600 0 0 0
TCB
17.1
17.1
17.19 17.24 17.09 3,141,400 0 0 0
TCD
6.5
6.5
6.36 6.48 6.36 887,400 0 0 0
TCH
12.9
12.9
13 13 12.85 2,728,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.8
35.8
35.90 36.00 35.81 5,900 0 0 0
TCM
36.6
36.6
36.64 36.77 36.36 530,500 0 0 0
TCO
9
9
9 9.07 8.99 20,700 0 0 0
TCR
3.3
3.3
3.15 3.27 3.26 300 0 0 0
TCT
22.5
22.5
22.20 22.65 22.45 1,900 0 0 0
TCW
26.0
26.0
25.87 25.96 25.96 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
9.52 9.65 9.54 101,200 0 0 0
TDF
16
16
16 16 16 0 0 0 0
TDG
3.7
3.7
3.73 3.73 3.68 36,400 0 0 0
TDH
4.4
4.4
4.43 4.48 4.41 38,200 0 0 0
TDM
41.5
41.5
41.40 41.50 41 23,100 0 0 0
TDN
9.4
9.4
9.51 9.60 9.43 179,700 0 0 0
TDP
24.3
24.3
24.27 24.27 24.27 0 0 0 0
TDS
7.3
7.3
7.42 7.42 7.34 600 0 0 0
TDT
7
7
7 7 6.90 64,600 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
36.8
36.8
38.21 38.69 36.78 19,800 0 0 0
TEG
9.8
9.8
9.70 9.78 9.20 61,200 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 7.50 7.40 16,400 0 0 0
TGP
4.5
4.5
4.50 4.60 4.50 9,500 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
35.3
35.3
35.50 35.50 35.30 1,703 0 0 0
THG
34.1
34.1
34.09 34.17 33.92 50,400 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 800 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 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.5
11.5
11.48 11.48 11.11 185,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.7
8.7
9.01 9.01 7.78 4,700 0 0 0
TID
22.0
22.0
21.90 22.10 21.80 2,212 0 0 0
TIE
8.4
8.4
8.50 8.50 8.20 39,601 0 0 0
TIG
12.3
12.3
12.60 12.60 12.10 1,122,480 0 0 0
TIN
11.2
11.2
11.30 11.30 10.71 4,700 0 0 0
TIP
24.6
24.6
24.30 24.89 24.35 949,900 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 24,600 0 0 0
TIX
34.2
34.2
33.77 34.25 34.25 1,500 0 0 0
TJC
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
12.7
12.7
13.30 14 12.70 389,396 0 0 0
TKU
10.6
10.6
11.70 11.70 10.60 1,400 0 0 0
TL4
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLD
5.2
5.2
5.17 5.20 5.14 159,000 0 0 0
TLG
47.6
47.6
46.60 47.63 46.26 148,100 0 0 0
TLH
8.2
8.2
8.28 8.31 8.19 467,000 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 500 0 0 0
TMB
42.2
42.2
42.74 43.13 41.29 8,800 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
68.4
68.4
68.50 68.50 68.40 2,200 0 0 0
TMS
43.8
43.8
44.95 44.95 43.76 200 0 0 0
TMT
14.8
14.8
14.45 14.90 14.45 8,500 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.21 9.21 9.11 2,000 0 0 0
TN1
13.9
13.9
13.29 13.90 13.29 8,100 0 0 0
TNA
5.8
5.8
5.83 5.83 5.70 62,200 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
53.9
53.9
57.57 57.57 53.60 50,200 0 0 0
TNG
17.9
17.9
18.06 18.06 17.88 489,400 0 0 0
TNH
18.4
18.4
18.47 18.51 18.28 123,400 0 0 0
TNI
2.8
2.8
2.85 3 2.80 671,400 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.6
4.6
4.45 4.65 4.42 368,200 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
35.3
35.3
35.26 35.26 35.17 15,710 0 0 0
TOT
14.9
14.9
14.86 15.47 14.86 3,600 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
17.8
17.8
18.10 18.10 17.76 9,177,000 0 0 0
TPC
5.6
5.6
5.67 5.67 5.50 24,200 0 0 0
TPH
13.1
13.1
11.91 13.05 13.05 100 0 0 0
TPP
10
10
10 10 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
78.4
78.4
78.82 78.82 78.43 7,200 0 0 0
TRC
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 2,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.6
41.6
41.56 41.56 41.46 2,100 0 0 0
TSC
3.7
3.7
3.68 3.73 3.68 480,000 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.4
13.4
13.44 13.44 13.44 1 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TTA
8.0
8.0
8 8.06 7.92 862,800 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 300 0 0 0
TTD
77.6
77.6
77.60 77.60 77.60 200 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.5
4.5
4.48 4.51 4.42 1,273,300 0 0 0
TTG
9.3
9.3
9.20 10.20 8.30 2,200 0 0 0
TTH
3.9
3.9
4 4 3.80 526,400 0 0 0
TTL
9.8
9.8
9.80 9.80 9.80 300 0 0 0
TTN
7.9
7.9
7.97 7.97 7.87 49,400 0 0 0
TTP
46.6
46.6
37.69 46.63 37.69 800 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
31.8
31.8
33.50 33.50 31.80 500 0 0 0
TUG
13.7
13.7
13.82 13.82 13.73 1,900 0 0 0
TV1
20.6
20.6
20.36 21.04 20.26 11,301 0 0 0
TV2
37.7
37.7
37.90 38.65 37.65 273,100 0 0 0
TV3
11
11
11 11 11 24,000 0 0 0
TV4
12.9
12.9
13 13 12.70 8,600 0 0 0
TV6
3.8
3.8
4.30 4.30 3.80 100 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
7.4
7.4
7.06 7.49 7.11 1,858,000 0 0 0
TVD
13.1
13.1
13.20 13.29 13.01 70,700 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.4
6.4
6.50 6.50 6.30 247,155 0 0 0
TVS
19.1
19.1
19.18 19.23 19.09 32,200 0 0 0
TVT
15.4
15.4
15.39 15.58 15.21 2,300 0 0 0
TW3
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 33 0 0 0
TYA
9.9
9.9
9.86 9.86 9.76 14,100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.20 6,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.3
36.3
36.15 36.90 35.10 2,900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.4
7.4
7.80 7.80 7.40 31,000 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
15.3
15.3
15.32 15.32 15.32 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
6.4
6.4
6.40 6.40 6.30 14,200 0 0 0
VAB
7
7
7 7.10 7 190,357 0 0 0
VAF
11.7
11.7
12.10 12.10 11.68 2,600 0 0 0
VAV
37.9
37.9
37.87 37.87 37.87 0 0 0 0
VBB
10.5
10.5
10.60 10.60 10.50 3,326 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
8
8
8 8 8 0 0 0 0
VC2
10.3
10.3
10.20 10.40 10.20 179,689 0 0 0
VC3
24.4
24.4
24.38 24.55 24.02 621,500 0 0 0
VC6
11.5
11.5
11.81 11.81 10.66 1,300 0 0 0
VC7
13.4
13.4
13.50 13.50 13.30 156,500 0 0 0
VC9
5.2
5.2
5.30 5.50 5 16,600 0 0 0
VCA
8.9
8.9
8.89 8.92 8.68 16,700 0 0 0
VCB
91.1
91.1
91.50 92 90.90 744,700 0 0 0
VCC
10.6
10.6
11.61 12.09 10.64 28,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.6
185.6
185.60 185.60 185.60 0 0 0 0
VCG
22.5
22.5
22.68 22.72 22.37 5,433,200 0 0 0
VCI
32.6
32.6
32.37 32.94 32.33 7,701,900 0 0 0
VCM
15.2
15.2
14.10 15.20 15.20 100 0 0 0
VCP
22.3
22.3
22.20 22.30 22.20 400 0 0 0
VCR
24
24
23.20 24 23.40 1,900 0 0 0
VCS
53.7
53.7
48.61 53.98 48.61 19,774 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 100 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
15.3
15.3
15.25 15.56 15.20 528,900 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
9.5
9.5
9.50 10.30 9.50 300 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
4.30 4.70 4.40 74,300 0 0 0
VE9
2
2
2.10 2.10 1.90 14,000 0 0 0
VEA
36
36
36 36.10 35.90 171,800 0 0 0
VEC
8.7
8.7
8.40 8.70 8.40 1,000 0 0 0
VEF
128.9
128.9
123.90 129.90 120.10 39,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.0
30.0
30.46 30.46 29.66 3,000 0 0 0
VFC
71.6
71.6
71.57 71.57 71.57 100 0 0 0
VFG
41.8
41.8
42.92 42.92 40.73 39,800 0 0 0
VFR
12.2
12.2
12.10 12.20 12.10 600 0 0 0
VGC
50.5
50.5
51 51.50 50.50 314,500 0 0 0
VGG
33.0
33.0
32.87 33.43 31.93 7,000 0 0 0
VGI
27.1
27.1
27.50 27.60 27 437,119 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.6
28.6
28.58 28.58 28.58 0 0 0 0
VGS
21.4
21.4
21.62 21.81 21.43 401,600 0 0 0
VGT
11.4
11.4
11.39 11.48 11.39 150,810 0 0 0
VGV
30
30
30.90 30.90 28.60 17,600 0 0 0
VHC
60.7
60.7
61.60 61.60 60.72 1,046,900 0 0 0
VHD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHE
3
3
3.10 3.10 3 97,300 0 0 0
VHF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.70 913,400 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 3,000 0 0 0
VHL
13.9
13.9
13.90 13.90 13.90 800 0 0 0
VHM
42.5
42.5
42.35 42.95 42.30 2,741,200 0 0 0
VIB
17.3
17.3
17.39 17.47 17.27 2,284,400 0 0 0
VIC
43.2
43.2
43.10 43.25 42.90 1,693,500 0 0 0
VID
5.1
5.1
5.06 5.20 5.06 30,400 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 4 0 0 0
VIG
7.7
7.7
7.80 7.90 7.70 323,800 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.7
19.7
17.45 19.67 17.45 2,500 0 0 0
VIP
10.8
10.8
10.98 10.98 10.83 171,500 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 14.85 14.55 24,395,100 0 0 0
VJC
104.7
104.7
105 105.50 103.80 660,000 0 0 0
VLA
17.5
17.5
18.50 18.50 17.50 300 0 0 0
VLB
35.3
35.3
35.36 35.36 35.07 52,200 0 0 0
VLC
16.1
16.1
15.70 16.30 15.60 325,900 0 0 0
VLG
4.1
4.1
4.30 4.30 4.10 13,600 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.45 7.45 7 22,700 0 0 0
VMD
17
17
16.90 17 16.90 10,100 0 0 0
VMG
3.2
3.2
3.10 3.20 3.20 6,200 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.4
11.4
11.47 11.47 11.41 100 0 0 0
VNB
9.4
9.4
9.60 9.60 9.40 38,500 0 0 0
VNC
47.6
47.6
47.65 47.65 47.55 400 0 0 0
VND
18.7
18.7
18.60 18.94 18.65 21,129,100 0 0 0
VNE
6.3
6.3
6.40 6.40 6.28 397,500 0 0 0
VNF
7.6
7.6
7.33 7.61 7.33 1,500 0 0 0
VNG
8.9
8.9
9 9 8.91 3,500 0 0 0
VNH
2.6
2.6
2.70 2.70 2.40 536,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.03 13.26 13.03 14,600 0 0 0
VNM
66.4
66.4
66.84 67.13 66.34 2,083,500 0 0 0
VNP
11.4
11.4
11.70 11.70 11.40 3,500 0 0 0
VNR
22.2
22.2
22.20 22.30 22.11 5,100 0 0 0
VNS
12.1
12.1
11.95 12.13 11.95 9,400 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
5.9
5.9
5.80 5.90 5.80 200 0 0 0
VNZ
579
579
580 580 575 1,281 0 0 0
VOC
20.0
20.0
20.02 20.02 19.93 1,400 0 0 0
VOS
11.9
11.9
11.75 12.30 11.70 3,258,800 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.71 18.80 18.56 7,406,900 0 0 0
VPD
23.2
23.2
23.31 23.31 22.69 3,100 0 0 0
VPG
17.0
17.0
17.14 17.24 16.95 929,100 0 0 0
VPH
8.0
8.0
8.05 8.06 8 96,800 0 0 0
VPI
46
46
46.17 46.33 46 738,000 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.5
9.5
9.59 9.64 9.55 19,200 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
7.85 7.99 7.84 10,600 0 0 0
VRE
24.0
24.0
23.75 24.30 23.70 8,329,900 0 0 0
VRG
29.1
29.1
29.69 31.46 29.07 13,500 0 0 0
VSA
20.2
20.2
20.24 20.24 20.24 0 0 0 0
VSC
18.7
18.7
18.93 19.07 18.60 2,259,200 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 15,600 0 0 0
VSF
38.5
38.5
39 39 38 3,500 0 0 0
VSH
46.5
46.5
46.30 46.50 46 11,300 0 0 0
VSI
16.3
16.3
16.53 16.53 15.86 4,200 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 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.60 300 0 0 0
VTB
11.4
11.4
11.30 11.40 11 1,200 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
8.2
8.2
8 8.20 8 7,723 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
7.8
7.8
7.60 8.30 7.40 2,400 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.5
3.5
3.40 3.50 3.40 9,912 0 0 0
VTK
41.2
41.2
41.32 42.31 40.34 24,702 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.6
9.6
9.49 9.82 9.45 739,700 0 0 0
VTP
63
63
63 64 60.20 1,126,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.8
21.8
22.10 22.50 21.80 47,308 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 10,500 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 328,060 0 0 0
VUA
20.5
20.5
20.80 21 20.20 5,100 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
172.5
172.5
172.50 172.50 172.50 100 0 0 0
WSB
48.0
48.0
48.31 48.31 46.15 2,200 0 0 0
WSS
6.2
6.2
6.10 6.20 6 22,900 0 0 0
WTC
13.6
13.6
13.60 13.60 13.60 500 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 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
18.5
18.5
18.50 18.50 18.50 110 0 0 0
XHC
27.8
27.8
32.70 32.70 27.80 100 0 0 0
XLV
8.3
8.3
7.54 8.28 7.54 2,900 0 0 0
XMC
7.3
7.3
7.37 7.37 7.20 59,230 0 0 0
XMD
7.8
7.8
8.20 8.20 7.80 600 0 0 0
XMP
18.2
18.2
18.20 18.20 18.20 100 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
10.7
10.7
10.80 10.85 10.55 686,900 0 0 0
^BB
239.1
239.1
240.82 241.94 238.47 613,214 0 0 0
^BDS
899.2
899.2
899.33 908.43 894.79 3,438,144 0 0 0
^BH
1,098.2
1,098.2
1,102.90 1,108.83 1,076.49 184,934 0 0 0
^BL
2,259.2
2,259.2
2,296.23 2,304.05 2,255.29 6,175,887 0 0 0
^CAOSU
255.6
255.6
254.95 259.56 253.50 1,779,470 0 0 0
^CBTS
1,709.5
1,709.5
1,728.01 1,732.63 1,707.54 978,598 0 0 0
^CK
1,384.7
1,384.7
1,373.38 1,406.42 1,358.98 15,203,145 0 0 0
^CNTT
3,943.0
3,943.0
3,963.64 3,974.70 3,927.31 1,473,101 0 0 0
^CSSK
1,919.7
1,919.7
1,920.07 1,931.58 1,908.58 76,135 0 0 0
^DAUKHI
631.7
631.7
633.33 636.74 627.22 1,964,430 0 0 0
^DNP
746.7
746.7
748.37 756.31 744.19 1,676,632 0 0 0
^DUOCPHAM
3,273.9
3,273.9
3,284.80 3,308.78 3,262.18 773,014 0 0 0
^DVLTAUGT
114.7
114.7
114.25 115.23 112.73 12,502 0 0 0
^DVTVHT
828.0
828.0
832.12 844.40 822.86 204,092 0 0 0
^GELEX
1,066.9
1,066.9
1,072.42 1,080.62 1,065.36 5,269,395 0 0 0
^GIAODUC
905.2
905.2
904.49 910.51 893.74 91,716 0 0 0
^HASTC
228.7
228.7
229.26 229.92 228.64 52,696,600 0 0 0
^HK
669.8
669.8
667.83 673.26 661.23 252,623 0 0 0
^KK
693.4
693.4
697.73 700.96 690.31 1,533,712 0 0 0
^LARGECAP
1,936.0
1,936.0
1,942.54 1,954.55 1,926.58 3,630,802 0 0 0
^LOUIS
382.6
382.6
378.91 385.40 376.23 352,711 0 0 0
^MIDCAP
803.9
803.9
800.09 813.07 792.50 11,916,855 0 0 0
^NANGLUONG
1,021.6
1,021.6
1,024.62 1,027.83 1,017.93 1,021,280 0 0 0
^NH
1,635.0
1,635.0
1,642.66 1,651.99 1,626.43 6,088,276 0 0 0
^NHUA
1,069.2
1,069.2
1,086.48 1,088.46 1,064.48 331,980 0 0 0
^NLN
93.7
93.7
94.50 96.27 93.22 5,680,705 0 0 0
^PHANBON
2,659.2
2,659.2
2,669.27 2,690.25 2,657.92 1,314,673 0 0 0
^SMALLCAP
829.7
829.7
831.24 837.82 825.54 796,542 0 0 0
^SPCS
653.0
653.0
645.28 655.12 642.78 320,645 0 0 0
^SXHGD
608.4
608.4
610.06 614.46 605.42 346,732 0 0 0
^SXNHC
1,516.6
1,516.6
1,521.99 1,541 1,513.72 1,079,618 0 0 0
^SXPT
1,362.2
1,362.2
1,365.05 1,376.99 1,354.03 363,746 0 0 0
^SXTBMM
186.1
186.1
183.98 188.07 182.06 253,185 0 0 0
^TBD
1,112.7
1,112.7
1,118.08 1,123.60 1,109 3,836,228 0 0 0
^TCK
170.5
170.5
170.48 173.75 169.19 313,673 0 0 0
^THEP
2,664.3
2,664.3
2,674.45 2,689.04 2,662.81 14,873,051 0 0 0
^TI
874.8
874.8
878 880.88 872.71 752,670 0 0 0
^TPDU
1,895.4
1,895.4
1,909.30 1,915.22 1,891.72 1,709,450 0 0 0
^UPCOM
87.6
87.6
87.45 87.64 87.11 35,434,627 0 0 0
^VLXD
3,290.2
3,290.2
3,302.02 3,320.86 3,274.67 13,794,700 0 0 0
^VN30
1,179.5
1,179.5
1,182.22 1,188.11 1,178.53 216,664,400 0 0 0
^VNINDEX
1,173.0
1,173.0
1,175.58 1,180.30 1,172 720,500,188 0 0 0
^VTKB
614.9
614.9
619.32 622.95 611.39 731,245 0 0 0
^XD
975.1
975.1
978.16 983.65 970.71 1,663,522 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |