DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/01/2024

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 25/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.64 100 0 0 0
AAA
10.1
10.1
9.63 10.25 9.63 10,056,800 0 0 0
AAH
19.9
19.9
19.80 20 19.10 168,200 0 0 0
AAM
9.1
9.1
9.05 9.40 9.05 700 0 0 0
AAS
8.3
8.3
8.40 8.40 8.30 575,621 0 0 0
AAT
5.6
5.6
5.65 5.65 5.57 127,000 0 0 0
AAV
4
4
3.90 4 3.90 90,160 0 0 0
ABB
8.1
8.1
8.30 8.30 8.10 499,665 0 0 0
ABC
12.8
12.8
13.03 13.13 12.55 3,400 0 0 0
ABI
24.9
24.9
24.75 25.33 24.66 60,100 0 0 0
ABR
12.0
12.0
12.26 13.05 11.51 1,300 0 0 0
ABS
6.0
6.0
5.97 6.05 5.98 288,300 0 0 0
ABT
33.3
33.3
33.16 33.54 32.68 6,400 0 0 0
ABW
10
10
10.10 10.10 10 74,400 0 0 0
ACB
21.7
21.7
21.67 21.76 21.50 5,086,300 0 0 0
ACC
11.7
11.7
11.70 11.80 11.60 3,700 0 0 0
ACE
34.2
34.2
33.96 34.24 33.21 17,800 0 0 0
ACL
12.0
12.0
11.95 12.20 11.95 14,900 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
69.1
69.1
66.30 69.60 65.60 364,000 0 0 0
ADC
17.3
17.3
16.89 17.27 17.17 8,000 0 0 0
ADG
21
21
21.05 21.05 20.90 1,100 0 0 0
ADS
11.8
11.8
11.82 11.86 11.54 218,300 0 0 0
AFX
8.8
8.8
9 9 8.60 100,300 0 0 0
AG1
7.1
7.1
7.31 7.31 7.12 7,600 0 0 0
AGG
19.6
19.6
19.68 19.76 19.60 201,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
24.0
24.0
23.21 24.02 24.02 100 0 0 0
AGR
16.6
16.6
16.60 16.80 16.50 512,900 0 0 0
AIC
15.4
15.4
15.50 15.50 15.40 2,000 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 5,400 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.7
9.7
9.81 10.01 9.43 210,100 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 210,681 0 0 0
ANT
9.6
9.6
9.60 9.60 9.60 4,565 0 0 0
ANV
29.2
29.2
29.65 29.65 29.10 2,637,300 0 0 0
APF
47.0
47.0
46.99 46.99 46.99 14,300 0 0 0
APG
13.2
13.2
13.25 13.25 13.10 229,500 0 0 0
APH
8.1
8.1
7.69 8.20 7.69 1,233,200 0 0 0
API
5.5
5.5
5.50 5.50 5.40 146,813 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 27 0 0 0
APS
6.4
6.4
6.50 6.50 6.40 162,419 0 0 0
ARM
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ASG
20.6
20.6
20.90 20.95 20.60 3,100 0 0 0
ASM
9.4
9.4
9.36 9.45 9.36 955,600 0 0 0
ASP
5.1
5.1
4.97 5.07 4.97 24,800 0 0 0
AST
55.8
55.8
55.79 55.88 55.49 5,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
18
18
18 18 18 100 0 0 0
AVC
57
57
57 57 57 2,037 0 0 0
BAB
12.3
12.3
12.30 12.50 12.30 7,200 0 0 0
BAF
17.8
17.8
17.75 17.79 17.65 1,568,500 0 0 0
BAL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BAX
41.5
41.5
41.48 41.48 40.69 600 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 400 0 0 0
BBM
12.5
12.5
10.58 12.50 9.42 2,700 0 0 0
BBS
9.5
9.5
9.64 9.64 9.55 200 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 501 0 0 0
BCA
6
6
6.10 6.20 6 70,700 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.50 9.60 9.50 106,332 0 0 0
BCE
5.8
5.8
5.83 5.88 5.65 57,900 0 0 0
BCF
30.2
30.2
30.23 30.23 30.23 0 0 0 0
BCG
7.7
7.7
7.56 7.77 7.57 6,931,000 0 0 0
BCM
61.6
61.6
62 62 60.80 567,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
6.5
6.5
6.31 6.70 6.31 2,030,613 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.5
10.5
9.56 10.49 10.49 200 0 0 0
BDG
26.9
26.9
26.82 26.92 26.73 300 0 0 0
BDT
13.5
13.5
13.50 13.50 13.30 30,600 0 0 0
BDW
21.7
21.7
21.68 21.68 21.68 0 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
25.1
25.1
24.95 25.24 24.71 178,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
12.6
12.6
12.58 12.58 12.58 100 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 19 500 0 0 0
BHN
37.5
37.5
38.00 38.00 37.52 2,300 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BIC
25.4
25.4
25.56 25.75 25.37 31,600 0 0 0
BID
48.4
48.4
48.90 49.75 48.40 1,348,900 0 0 0
BIG
8.4
8.4
8.60 8.60 8.30 130,700 0 0 0
BKC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BKG
4.2
4.2
4.21 4.23 4.19 60,000 0 0 0
BLI
11.3
11.3
11.50 11.50 10.70 900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
29.8
29.8
29.84 30.26 29.50 30,700 0 0 0
BMC
18.4
18.4
18.55 18.69 18.36 51,900 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.4
8.4
8.50 8.70 8.40 2,900 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 0 0 0 0
BMI
21.1
21.1
21.24 21.24 21.14 55,900 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
99.1
99.1
103.23 104.18 96.78 356,500 0 0 0
BMS
9.5
9.5
9.45 9.55 9.36 29,200 0 0 0
BMV
10.3
10.3
10.30 10.30 10.30 1,400 0 0 0
BNA
11.6
11.6
11.50 11.60 11.50 22,010 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3 3 2.90 183,700 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
11.8
11.8
11.75 11.84 11.43 4,600 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 18.17 100 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
11.8
11.8
12 12 11.80 10,100 0 0 0
BSH
19.1
19.1
19.14 19.14 19.14 0 0 0 0
BSI
46.9
46.9
47.27 47.73 46.73 394,800 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
18.09 18.09 18.09 100 0 0 0
BSR
18.8
18.8
18.90 19 18.60 1,944,665 0 0 0
BST
17.7
17.7
17.90 17.90 17 600 0 0 0
BT1
12.0
12.0
13.65 13.65 12.05 325 0 0 0
BTB
5.8
5.8
5.30 5.80 5.80 100 0 0 0
BTD
21.6
21.6
21.60 21.60 21.60 0 0 0 0
BTG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
4.1
4.1
3.90 4.10 3.10 215,000 0 0 0
BTP
13.8
13.8
14.06 14.06 13.84 43,800 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 12,800 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 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
10.1
10.1
10 10.09 9.91 106,499 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 6,000 0 0 0
BVH
40.7
40.7
40.70 40.85 40.60 157,900 0 0 0
BVL
10.5
10.5
10.46 10.46 10.46 0 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 400 0 0 0
BVS
26
26
25.90 26.10 25.90 151,400 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.7
36.7
36.67 36.71 36.49 121,900 0 0 0
BWS
26.7
26.7
26.60 26.69 26.60 15,700 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 13.70 500 0 0 0
C32
17.1
17.1
17.10 17.10 16.90 7,100 0 0 0
C47
6.8
6.8
6.77 6.80 6.76 21,600 0 0 0
C4G
11.7
11.7
11.70 11.80 11.60 300,424 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 203,324 0 0 0
C92
3
3
3 3 3 500 0 0 0
CAB
11.1
11.1
11.29 11.29 10.32 3,117 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 13,000 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 50.01 49.69 8,600 0 0 0
CAR
21.9
21.9
21.50 22 21.90 3,600 0 0 0
CAT
15.2
15.2
15.02 15.21 15.02 1,000 0 0 0
CAV
66.7
66.7
66.67 66.76 66.67 2,400 0 0 0
CBI
7
7
7.20 7.20 7 500 0 0 0
CBS
28.4
28.4
28.40 28.80 28.30 14,400 0 0 0
CC1
15.7
15.7
17 17 15.40 60,400 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 135,000 0 0 0
CCI
21.2
21.2
21.18 21.18 21.18 0 0 0 0
CCL
7.2
7.2
7.13 7.16 7.13 106,500 0 0 0
CCM
31.3
31.3
31.25 31.25 31.25 100 0 0 0
CCP
17.4
17.4
17.40 17.40 17.40 600 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CCT
6
6
6 6 6 600 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.35 20.35 20 766,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.4
26.4
25.19 26.44 25.38 1,300 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
5.60 5.70 5.50 116,800 0 0 0
CEO
20.6
20.6
20.76 20.86 20.57 3,708,719 0 0 0
CET
5.5
5.5
5.30 5.50 5.40 700 0 0 0
CFV
23.2
23.2
23.20 23.20 23.20 0 0 0 0
CGV
3.2
3.2
3 3.20 3 3,600 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
24.8
24.8
24.74 24.83 24.26 12,900 0 0 0
CHS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10.8
10.8
10.40 10.80 10.20 10,700 0 0 0
CID
7.0
7.0
6.94 7.04 6.94 700 0 0 0
CIG
6.1
6.1
6.13 6.13 6 82,500 0 0 0
CII
17.4
17.4
17.35 17.54 17.30 4,132,900 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
46.7
46.7
46.73 46.73 46.73 100 0 0 0
CKG
20.5
20.5
20.35 20.65 20.35 21,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
36.0
36.0
36.84 36.84 35.65 6,200 0 0 0
CLH
24.4
24.4
24.34 24.71 24.43 4,100 0 0 0
CLL
37.1
37.1
37.12 37.12 35.01 2,800 0 0 0
CLM
62.7
62.7
62.72 62.72 62.72 200 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 13.66 13.56 22,100 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
17.5
17.5
17.59 17.69 17.50 600 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 1,000 0 0 0
CMG
39.2
39.2
39.25 39.25 38.90 73,100 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.20 6.40 6.20 302,101 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
17.6
17.6
18 18 17.50 207,800 0 0 0
CMT
22.4
22.4
21.75 24.27 22.40 200 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CMX
8.5
8.5
8.56 8.61 8.50 158,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.1
28.1
28.05 28.30 27.95 55,100 0 0 0
CNT
17.0
17.0
16.99 17.07 16.99 8,200 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 6.80 300 0 0 0
CPC
15.3
15.3
15.34 15.34 15.34 0 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
8.9
8.9
8.92 8.92 8.92 100 0 0 0
CRC
6.4
6.4
6.30 6.40 6.31 227,800 0 0 0
CRE
8.5
8.5
8.47 8.55 8.45 280,400 0 0 0
CSC
23.4
23.4
23.25 23.50 23.25 19,164 0 0 0
CSI
28.6
28.6
28.80 29.20 28 28,000 0 0 0
CSM
11.7
11.7
11.72 11.72 11.72 500 0 0 0
CST
17.1
17.1
16.92 17.19 16.92 124,549 0 0 0
CSV
19.9
19.9
19.33 20.23 19.21 653,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
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
67.8
67.8
67.80 67.80 66.70 1,116,300 0 0 0
CTF
31.2
31.2
31.25 31.25 31.05 172,900 0 0 0
CTG
32.1
32.1
32 32.10 31.60 5,164,700 0 0 0
CTI
15.1
15.1
15 15.10 14.90 168,600 0 0 0
CTP
4.1
4.1
4.10 4.30 4.10 117,300 0 0 0
CTR
91.6
91.6
92.60 93 91 148,100 0 0 0
CTS
29.2
29.2
28.70 29.40 28.75 1,533,100 0 0 0
CTT
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 1,000 0 0 0
CVN
3.4
3.4
3.50 3.50 3.30 219,956 0 0 0
CVT
29.8
29.8
31.40 31.40 29.80 200 0 0 0
CX8
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.9
12.9
13 13 12.90 200 0 0 0
D17
67.4
67.4
67.37 67.37 67.37 106 0 0 0
D2D
28.0
28.0
26.15 27.95 26.15 544,200 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
12.8
12.8
12.89 12.89 12.80 800 0 0 0
DAG
3.2
3.2
3.19 3.29 3.19 286,200 0 0 0
DAH
4.3
4.3
4.28 4.28 4.19 173,400 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 8.35 8.35 300 0 0 0
DBC
21.9
21.9
22.02 22.15 21.85 3,869,700 0 0 0
DBD
42.8
42.8
42.96 42.96 42.56 34,900 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 1 0 0 0
DBT
10.8
10.8
10.83 10.83 10.35 6,100 0 0 0
DC2
4.7
4.7
4.50 4.90 4.60 32,200 0 0 0
DC4
11.5
11.5
11.18 11.95 11.18 1,357,500 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
24.70 25.05 24.70 62,500 0 0 0
DCM
29.1
29.1
29.33 29.52 29.14 1,155,400 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
5.5
5.5
5.60 5.70 5.50 490,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
9.8
9.8
9.71 9.80 9.61 221,000 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.90 9.90 9.80 104,900 0 0 0
DGC
88
88
89.30 89.30 87.80 3,366,400 0 0 0
DGT
5.2
5.2
5.20 5.20 5.20 137,683 0 0 0
DGW
42.0
42.0
40.89 42.49 40.81 1,355,400 0 0 0
DHA
47.6
47.6
48.69 48.69 47.59 119,300 0 0 0
DHC
39.6
39.6
39.77 40.02 39.58 89,200 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
101.2
101.2
101.10 101.66 101.10 25,400 0 0 0
DHM
7.9
7.9
7.78 7.93 7.51 229,300 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
25
25
24.90 25.10 24.60 135,400 0 0 0
DID
4.1
4.1
4 4.10 4 8,600 0 0 0
DIG
26.9
26.9
26.85 27.15 26.75 9,445,100 0 0 0
DIH
20.4
20.4
20.26 20.61 20.43 9,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.70 4.70 4.50 231,899 0 0 0
DLD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DLG
2.5
2.5
2.55 2.60 2.52 1,115,300 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
56.4
56.4
56.89 56.89 56.41 600 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
8.5
8.5
8.50 9 8.50 400 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 0 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
27.6
27.6
27.55 27.55 27.55 200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.5
35.5
35.98 36.08 34.63 1,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.2
68.2
68.16 68.16 68.16 1,400 0 0 0
DPG
38.1
38.1
38.63 38.82 38.14 235,000 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
30.7
30.7
30.94 30.99 30.56 1,607,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
31.1
31.1
31.05 31.20 30.85 122,800 0 0 0
DQC
15.3
15.3
15.10 15.25 14.90 44,100 0 0 0
DRC
27.2
27.2
27.25 27.39 26.66 506,500 0 0 0
DRG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DRH
4.9
4.9
4.88 4.95 4.88 458,000 0 0 0
DRI
7.1
7.1
7.21 7.21 7.11 39,600 0 0 0
DRL
61.5
61.5
60.86 61.52 61.33 1,900 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
20.5
20.5
20.60 20.60 20.20 32,700 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
53.2
53.2
53.47 53.67 53.18 11,600 0 0 0
DSP
10.7
10.7
10.20 10.70 10.30 7,200 0 0 0
DST
3.9
3.9
3.80 3.90 3.70 104,200 0 0 0
DTA
5.3
5.3
5.25 5.25 5.25 0 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.30 4.30 4.10 1,500 0 0 0
DTD
21.4
21.4
21.30 21.48 21.22 353,700 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 1,100 0 0 0
DTI
3.3
3.3
3.60 3.80 3.30 149,000 0 0 0
DTK
10.3
10.3
10.27 10.27 10.27 0 0 0 0
DTL
14.3
14.3
14.30 14.50 14.30 3,200 0 0 0
DTP
121.0
121.0
119.55 121.04 119.06 700 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.4
3.4
3.10 3.40 3.10 1,121,671 0 0 0
DVM
9.9
9.9
9.83 9.92 9.67 161,902 0 0 0
DVN
17.9
17.9
18.01 18.01 17.82 9,700 0 0 0
DVP
64.2
64.2
64.23 64.42 63.76 12,000 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DWS
12.5
12.5
12.30 12.50 12.30 2,700 0 0 0
DXG
18.8
18.8
18.90 18.95 18.70 8,004,800 0 0 0
DXL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DXP
12.3
12.3
12.06 12.44 12.06 404,400 0 0 0
DXS
7.3
7.3
7.31 7.38 7.29 458,800 0 0 0
DXV
3.6
3.6
3.70 3.70 3.60 1,300 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
E29
4
4
4.40 4.40 4 200 0 0 0
EBS
10.7
10.7
10.66 10.66 10.66 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.7
19.7
19.60 19.70 19.45 8,679,600 0 0 0
EID
19.3
19.3
19.34 19.81 19.34 51,400 0 0 0
EIN
3.5
3.5
3.50 3.60 3.40 26,120 0 0 0
ELC
19.1
19.1
19.15 19.35 19.05 367,000 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
14.1
14.1
14.28 14.28 14.13 58,000 0 0 0
EVF
16.1
16.1
16 16.30 15.90 3,600,700 0 0 0
EVG
5.2
5.2
5.28 5.30 5.24 1,605,900 0 0 0
EVS
8.2
8.2
8.30 8.30 8.10 162,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.54 4.58 4.49 77,800 0 0 0
FCN
14.1
14.1
14.30 14.40 14.05 843,500 0 0 0
FCS
7.3
7.3
7.30 7.40 7.30 900 0 0 0
FDC
16.8
16.8
15.85 16.75 16.75 100 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
23.5
23.5
23.46 23.46 23.46 0 0 0 0
FIC
12.5
12.5
12.10 12.48 12.48 400 0 0 0
FID
2.3
2.3
2.40 2.60 2.30 528,400 0 0 0
FIR
10.4
10.4
10.70 11.20 10 4,486,100 0 0 0
FIT
4.5
4.5
4.55 4.60 4.53 964,500 0 0 0
FMC
41.2
41.2
41.18 41.28 41.14 59,600 0 0 0
FOC
68.9
68.9
69.28 69.28 68.89 1,400 0 0 0
FOX
54.1
54.1
54.08 54.08 53.79 5,732 0 0 0
FPT
82.1
82.1
82.05 82.65 81.87 845,100 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRT
106.3
106.3
99.40 106.30 99 1,645,100 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
31.9
31.9
32.12 32.16 31.73 681,300 0 0 0
G36
8.1
8.1
7.90 8.10 7.90 262,955 0 0 0
GAS
68.6
68.6
68.98 69.25 68.62 548,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.20 14.50 14.20 13,800 0 0 0
GDA
26.1
26.1
26.30 26.30 26 84,509 0 0 0
GDT
23.5
23.5
23.35 23.60 23.30 7,300 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
27.7
27.7
27.27 27.66 27.66 1,500 0 0 0
GEG
12.2
12.2
12.24 12.29 12.19 106,100 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.5
21.5
21.45 21.80 21.40 5,595,600 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
26.7
26.7
26.70 26.70 26.70 4,600 0 0 0
GIC
13.7
13.7
13.91 14.37 13.72 3,100 0 0 0
GIL
26.5
26.5
26.60 26.90 26.45 146,900 0 0 0
GKM
33
33
32.80 33 31.80 1,153,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.0
16.0
15.98 15.98 15.98 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
8.1
8.1
7.60 8.13 7.60 22,600 0 0 0
GMD
68.2
68.2
68.36 68.65 67.68 313,300 0 0 0
GMH
8.7
8.7
8.43 8.68 8.43 1,400 0 0 0
GMX
17.6
17.6
17.58 17.58 17.39 4,100 0 0 0
GND
26.6
26.6
23.16 26.64 23.16 300 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
16.8
16.8
16.78 16.78 16.78 0 0 0 0
GSP
10.8
10.8
10.82 10.82 10.73 41,100 0 0 0
GTA
14.3
14.3
14.31 14.31 14.31 0 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 1,300 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 20.80 664,000 0 0 0
GVT
69.0
69.0
68.17 69.03 69.03 100 0 0 0
H11
5.2
5.2
5.10 5.30 5.20 1,000 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 300 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 2,100 0 0 0
HAF
18.5
18.5
22 22 18.50 2,600 0 0 0
HAG
14.8
14.8
14.30 14.75 14.25 11,253,800 0 0 0
HAH
33.4
33.4
33.65 33.70 33.43 691,200 0 0 0
HAM
25.6
25.6
25.64 25.64 25.64 0 0 0 0
HAN
10
10
10.30 10.30 10 2,400 0 0 0
HAP
4.7
4.7
4.70 4.70 4.66 19,600 0 0 0
HAR
4.4
4.4
4.35 4.42 4.35 186,400 0 0 0
HAS
7.5
7.5
7.55 7.55 7.55 100 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 3.40 900 0 0 0
HAX
12.0
12.0
12.08 12.12 12.00 142,800 0 0 0
HBC
9.0
9.0
9.15 9.18 8.98 2,560,200 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.6
6.6
6.67 6.67 6.50 2,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 1 0 0 0
HC3
27.9
27.9
27.91 27.91 27.91 200 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10
10
10.40 10.40 10 5,800 0 0 0
HCD
9.1
9.1
9.09 9.14 8.91 800,000 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
25.8
25.8
25.71 26.20 25.61 5,422,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.5
27.5
27.80 27.80 27.50 12,600 0 0 0
HD6
21.5
21.5
21.40 21.70 21.20 58,703 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 2,400 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 3,480 0 0 0
HDB
20.2
20.2
20.31 20.31 20.07 5,419,800 0 0 0
HDC
25.0
25.0
24.89 25.09 24.85 524,800 0 0 0
HDG
23.1
23.1
23.10 23.32 23.05 663,000 0 0 0
HDM
26.4
26.4
26.35 26.54 26.16 9,300 0 0 0
HDP
14.9
14.9
14.91 14.91 14.91 2,700 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
8.1
8.1
8.13 8.13 8.13 300 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 800 0 0 0
HGM
45.0
45.0
41.24 44.99 44.05 1,200 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
9.60 9.60 9.52 177,500 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.6
3.6
3.58 3.61 3.57 838,300 0 0 0
HHV
14.8
14.8
14.81 14.86 14.71 2,378,700 0 0 0
HID
3
3
3 3.05 3 61,500 0 0 0
HII
5.6
5.6
5.36 5.60 5.35 250,000 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 29.41 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HLB
332.5
332.5
332.51 332.51 332.51 0 0 0 0
HLC
11.2
11.2
11.29 11.48 11.20 14,100 0 0 0
HLD
25
25
25 25.30 25 24,600 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
11.63 11.91 11.63 32,300 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 13.30 13.30 0 0 0 0
HMR
8.7
8.7
8.59 8.68 8.59 2,800 0 0 0
HMS
37.3
37.3
37 37.30 36.50 11,000 0 0 0
HNB
13.2
13.2
15.58 15.58 13.22 200 0 0 0
HND
13.6
13.6
13.60 13.60 13.60 2,400 0 0 0
HNG
4.9
4.9
5.07 5.07 4.90 6,743,900 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 5,000 0 0 0
HNM
10
10
10.10 10.10 9.90 10,500 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
4.6
4.6
4.70 4.70 4.60 11,700 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 19 0 0 0
HPD
23.3
23.3
23.30 23.30 23.21 24,900 0 0 0
HPG
25.7
25.7
25.68 25.82 25.45 15,227,000 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
68.3
68.3
60.27 68.34 60.27 1,400 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
4.23 4.27 4.17 3,360,700 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
7.90 8 7.60 5,600 0 0 0
HSG
22.5
22.5
22.26 22.70 22.07 12,704,900 0 0 0
HSL
6.9
6.9
6.88 7.16 6.41 3,873,000 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.5
8.5
8 9 7.70 1,301,660 0 0 0
HT1
12.6
12.6
12.70 12.70 12.50 83,500 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 3 0 0 0
HTE
4.1
4.1
4 4.10 4 200 0 0 0
HTG
30.2
30.2
30.23 30.23 30.23 5,300 0 0 0
HTI
15.1
15.1
15.12 15.12 15.12 0 0 0 0
HTL
9.8
9.8
9.78 9.78 9.78 0 0 0 0
HTM
12.5
12.5
11.60 12.50 11.60 1,000 0 0 0
HTN
14.8
14.8
14.95 15 14.75 309,500 0 0 0
HTP
13
13
13 13 12.60 215,425 0 0 0
HTV
9.7
9.7
9.37 9.69 9.69 100 0 0 0
HU1
6.3
6.3
6.07 6.26 6.26 1,700 0 0 0
HU4
11.5
11.5
11.80 11.80 11.50 20,700 0 0 0
HUB
16.2
16.2
16.09 16.28 16.09 19,900 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.5
19.5
19.50 19.60 19.40 1,374,017 0 0 0
HVA
6.8
6.8
6.20 7.10 6 127,700 0 0 0
HVH
5.1
5.1
5.12 5.12 5.05 102,500 0 0 0
HVN
12.4
12.4
12.40 12.50 12.30 225,100 0 0 0
HVT
62.5
62.5
62.83 62.83 62.54 300 0 0 0
HVX
3.0
3.0
2.96 3 2.87 11,100 0 0 0
HWS
13.5
13.5
13.01 13.48 13.01 2,100 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
2.40 2.40 2.30 32,800 0 0 0
ICG
7.5
7.5
7.40 8 7.40 11,008 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
41.4
41.4
41.40 41.40 41.40 200 0 0 0
ICT
10.9
10.9
10.86 10.86 10.86 500 0 0 0
IDC
49.2
49.2
48.92 49.60 48.72 784,433 0 0 0
IDI
9.5
9.5
9.50 9.54 9.42 777,600 0 0 0
IDJ
5.9
5.9
5.80 5.90 5.70 610,722 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
33.5
33.5
32.30 34.08 32.30 85,700 0 0 0
IFS
27.8
27.8
27.78 27.78 27.78 0 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.0
13.0
13.01 13.10 12.92 724,200 0 0 0
ILA
4.4
4.4
4.20 4.50 4.10 244,776 0 0 0
ILB
27.7
27.7
26.95 27.70 27.51 400 0 0 0
ILS
11.5
11.5
13.50 13.50 11.50 1,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
28.1
28.1
27.88 28.15 27.88 7,100 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
44.2
44.2
44.72 44.72 44.06 2,212 0 0 0
IPA
15.3
15.3
15.40 15.50 15.20 46,562 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.4
21.4
22.66 22.66 21.40 19,700 0 0 0
IST
28.2
28.2
27.74 28.21 27.74 200 0 0 0
ITA
6.3
6.3
6.25 6.31 6.25 1,889,100 0 0 0
ITC
10.4
10.4
10.45 10.55 10.40 178,900 0 0 0
ITD
9.7
9.7
9.60 9.69 9.55 5,100 0 0 0
ITQ
2.7
2.7
2.70 2.90 2.70 141,300 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 1,500 0 0 0
IVS
10
10
9.90 10 9.90 36,600 0 0 0
JVC
3.3
3.3
3.33 3.37 3.33 189,000 0 0 0
KBC
30.3
30.3
30.50 30.65 30.30 4,094,800 0 0 0
KCB
6.9
6.9
7.39 7.39 6.92 1,100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
57.0
57.0
57.18 57.18 56.81 712,400 0 0 0
KDH
31.2
31.2
30.90 31.20 30.70 1,483,000 0 0 0
KDM
19.4
19.4
19.35 20 17.94 34,300 0 0 0
KGM
7.3
7.3
7.33 7.52 7.04 38,000 0 0 0
KHD
7
7
7 7 7 100 0 0 0
KHG
6.2
6.2
6.18 6.18 6.11 1,834,300 0 0 0
KHP
8.8
8.8
8.77 8.82 8.73 25,800 0 0 0
KHS
9.3
9.3
9.90 9.90 9.30 200 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
KLB
12
12
11.80 12.30 11.80 18,100 0 0 0
KMR
3.5
3.5
3.51 3.52 3.48 34,900 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.1
39.1
39 39.10 38.70 430,400 0 0 0
KPF
4.9
4.9
4.91 4.96 4.90 180,400 0 0 0
KSB
24.1
24.1
24.12 24.41 24.08 913,100 0 0 0
KSD
3.8
3.8
3.70 3.80 3.70 4,200 0 0 0
KSF
40.6
40.6
40.60 40.70 40.40 39,700 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2.6
2.6
2.60 2.70 2.40 388,100 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
41 41.50 41 200 0 0 0
KTT
5.2
5.2
4.80 5.20 4.40 18,800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
16.9
16.9
17.82 19.06 16.91 1,400 0 0 0
L12
4.6
4.6
4.30 4.60 4.30 7,100 0 0 0
L14
40.7
40.7
40.70 40.90 40.40 147,500 0 0 0
L18
37.8
37.8
36.72 38.76 36.72 46,203 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
2.9
2.9
3 3 2.90 600 0 0 0
L63
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LAF
12.7
12.7
12.21 12.94 12.67 900 0 0 0
LAI
23.8
23.8
23.50 23.80 22.70 9,600 0 0 0
LAS
15.1
15.1
14.98 15.27 14.98 571,400 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.2
23.2
23.08 23.15 22.93 600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.54 11.64 11.50 1,859,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 27,800 0 0 0
LDG
3.1
3.1
3.02 3.22 3.07 7,437,800 0 0 0
LDP
13.8
13.8
14.10 14.10 13.20 2,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LG9
5
5
5.40 5.80 4.60 700 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
4.0
4.0
4 4.03 3.96 58,400 0 0 0
LHC
49.9
49.9
49.38 50.34 49.38 54,500 0 0 0
LHG
29.4
29.4
29.23 29.47 28.99 81,500 0 0 0
LIC
15.6
15.6
14.60 15.60 15.60 200 0 0 0
LIG
4.2
4.2
4.10 4.20 4 702,141 0 0 0
LIX
25.1
25.1
25.28 25.28 25.03 120,700 0 0 0
LLM
10
10
10 10 10 2 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 13.15 100 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.90 2.90 2.80 53,797 0 0 0
LMI
8.7
8.7
8.80 8.80 8.70 17,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.5
17.5
17.30 17.45 17.25 4,001,800 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.9
8.9
8.90 8.90 8 7,480 0 0 0
LSS
10.6
10.6
10.42 10.56 10.47 246,100 0 0 0
LTG
26.3
26.3
25.90 26.30 25.90 221,719 0 0 0
M10
20.0
20.0
19.92 20.01 19.92 35,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.8
13.8
13.30 13.80 13.20 31,896 0 0 0
MAS
31.5
31.5
31.50 31.50 31.50 500 0 0 0
MBB
21.4
21.4
21.43 21.48 21.23 14,697,100 0 0 0
MBG
5
5
5 5.10 4.90 1,958,217 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.6
20.6
20.35 20.69 20.27 3,294,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.77 7.77 7.77 1,000 0 0 0
MCH
90.2
90.2
89.23 90.21 89.62 40,900 0 0 0
MCM
37.9
37.9
38.13 38.22 37.64 15,739 0 0 0
MCO
11.9
11.9
12.70 13 11.90 186,900 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
10.15 10.24 10.05 45,800 0 0 0
MDF
9
9
9 9 9 100 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
25.13 25.13 25.13 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.4
6.4
6.50 6.50 6.40 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
24.80 24.90 24.80 4,400 0 0 0
MGG
28
28
31 34 27.70 3,000 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MH3
34.3
34.3
33.41 34.37 34.17 800 0 0 0
MHC
9.1
9.1
9.14 9.16 9.07 92,600 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
17.2
17.2
17.51 17.51 17.04 209,800 0 0 0
MKP
26.2
26.2
26.19 26.19 26.19 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
29
29
29 29 29 600 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
17.2
17.2
17.10 17.30 17 71,300 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
24.5
24.5
32.05 32.05 24.52 200 0 0 0
MSB
10.6
10.6
10.65 10.65 10.58 3,630,700 0 0 0
MSH
36.9
36.9
36.90 36.90 36.70 13,300 0 0 0
MSN
66.8
66.8
66.20 66.80 66.10 1,161,400 0 0 0
MSR
13.7
13.7
13.80 13.80 13.60 79,500 0 0 0
MST
6.5
6.5
6.50 6.50 6.30 835,200 0 0 0
MTA
3.6
3.6
3.70 3.70 3.60 77,800 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
6.8
6.8
7.10 7.70 6.80 1,900 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.60 47,000 0 0 0
MTP
9.1
9.1
10.62 10.62 9.05 1,100 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
19.37 19.37 19.37 0 0 0 0
MVC
12.7
12.7
12.70 12.70 12.50 7,600 0 0 0
MVN
18.9
18.9
19.10 19.10 18.90 1,100 0 0 0
MWG
44.8
44.8
43.90 44.84 43.75 7,530,100 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.7
13.7
13.64 13.73 13.55 153,600 0 0 0
NAG
8.8
8.8
8.90 9 8.80 88,960 0 0 0
NAP
10.0
10.0
9.93 10.87 8.98 5,200 0 0 0
NAS
20.2
20.2
22.10 22.10 20.20 9,000 0 0 0
NAU
7
7
7 7 7 100 0 0 0
NAV
14.2
14.2
14.35 14.35 14.17 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.6
20.6
20.15 20.65 20.40 75,000 0 0 0
NBC
11.8
11.8
11.65 11.93 11.65 126,152 0 0 0
NBE
12.2
12.2
12.22 12.22 12.22 2,000 0 0 0
NBP
12.8
12.8
12.60 12.80 12.80 300 0 0 0
NBT
13.3
13.3
13.26 13.26 13.26 100 0 0 0
NBW
22.6
22.6
22.64 22.64 22.64 0 0 0 0
NCG
13.8
13.8
13.90 13.90 13.80 24,200 0 0 0
NCS
22.7
22.7
22.50 22.70 22.60 2,900 0 0 0
NCT
85.2
85.2
84.39 85.53 85.24 13,000 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 1,000 0 0 0
NDC
139.6
139.6
156.35 163.23 139.63 2,800 0 0 0
NDN
10.6
10.6
10.70 10.70 10.40 126,100 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.60 5,100 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 5.10 5 60,900 0 0 0
NEM
43
43
43 43 43 1,930 0 0 0
NET
75.9
75.9
75.85 75.85 74.43 10,500 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.9
16.9
16.90 17 16.75 65,000 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
19.2
19.2
18.69 19.37 18.69 1,444,400 0 0 0
NHT
11.3
11.3
11.30 11.30 11.30 3,100 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 1,000 0 0 0
NKG
25.2
25.2
24.85 25.45 24.60 6,990,100 0 0 0
NLG
38.0
38.0
37.82 38.02 37.72 1,129,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.88 18.88 18.44 5,600 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
11.4
11.4
11.50 11.50 11.35 369,800 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 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.70 4.90 4.70 868,957 0 0 0
NS2
7.9
7.9
7.84 7.94 7.05 2,200 0 0 0
NSC
69.5
69.5
69.50 69.50 69.20 1,200 0 0 0
NSH
5
5
5 5.10 5 4,700 0 0 0
NSL
19.7
19.7
19.54 19.74 19.54 1,100 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 0 0 0 0
NT2
24.6
24.6
24.81 24.86 24.62 801,400 0 0 0
NTC
198
198
195.60 199 195.90 17,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
49.74 50.67 50.67 100 0 0 0
NTL
15.0
15.0
14.23 15.23 14.73 2,841,100 0 0 0
NTP
37.8
37.8
37.62 37.98 37.62 19,800 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 100 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 7.41 100 0 0 0
NVB
11.3
11.3
11.50 11.50 11.20 209,902 0 0 0
NVL
16.6
16.6
16.70 16.80 16.50 8,637,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.88 7.88 7.51 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.20 11.40 11 59,200 0 0 0
OCB
12.2
12.2
12.13 12.21 12.04 1,526,100 0 0 0
OCH
6.8
6.8
6.90 6.90 6.80 2,900 0 0 0
ODE
43.9
43.9
44.20 44.30 43.80 26,800 0 0 0
OGC
7.8
7.8
7.86 7.95 7.76 451,500 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 315,000 0 0 0
ONE
5.5
5.5
5.30 5.50 5.50 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.59 22.44 21.59 2,300 0 0 0
ORS
13.7
13.7
13.71 13.84 13.66 1,151,100 0 0 0
PAC
25.3
25.3
25.47 25.47 24.73 800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.8
19.8
19.78 19.83 19.68 635,600 0 0 0
PAP
15
15
15 15 15 200 0 0 0
PAS
4.1
4.1
4.10 4.10 4 100,500 0 0 0
PAT
86.8
86.8
87.20 87.20 86.41 24,612 0 0 0
PBC
7.4
7.4
7.30 7.40 7.30 3,800 0 0 0
PBP
11.8
11.8
11.60 11.80 11.60 11,100 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.1
28.1
28.40 28.40 27.85 4,207,400 0 0 0
PCC
18
18
19 19 18 9,300 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 200 0 0 0
PCF
4.9
4.9
4.80 4.90 4.70 600 0 0 0
PCG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PCH
8.7
8.7
8.73 8.73 8.64 404 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 200 0 0 0
PCT
7.2
7.2
7.50 7.90 7.20 4,800 0 0 0
PDB
8.3
8.3
8.48 8.48 8.29 4,600 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PDN
99.2
99.2
99.16 99.16 99.16 0 0 0 0
PDR
25.0
25.0
24.94 25.21 24.89 3,550,000 0 0 0
PDV
8.8
8.8
8.90 8.90 8.82 7,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
42.8
42.8
42.77 42.77 42.77 100 0 0 0
PET
25.9
25.9
25.40 25.85 25.30 416,800 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 233,800 0 0 0
PGB
18.9
18.9
19.21 19.64 18.93 22,331 0 0 0
PGC
13.3
13.3
13.38 13.38 13.24 22,200 0 0 0
PGD
35.1
35.1
35.18 35.18 35.08 1,600 0 0 0
PGI
22.1
22.1
22.13 22.13 22.13 0 0 0 0
PGN
7.9
7.9
7.86 7.86 7.86 2,200 0 0 0
PGS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PGT
3.8
3.8
3.80 3.90 3.70 700 0 0 0
PGV
22.8
22.8
22.80 23 22.80 1,900 0 0 0
PHC
6.4
6.4
6.32 6.43 6.33 109,700 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 0 0 0 0
PHP
21.7
21.7
21.05 21.74 21.15 20,700 0 0 0
PHR
48.2
48.2
48.20 48.30 48 124,800 0 0 0
PHS
15.8
15.8
15.65 15.75 15.65 203 0 0 0
PIA
27.9
27.9
25.38 27.91 27.91 200 0 0 0
PIC
14.5
14.5
14.63 15.71 13.55 2,000 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PIT
6.1
6.1
6.03 6.06 6.05 1,300 0 0 0
PJC
23.2
23.2
23.18 23.18 23.18 0 0 0 0
PJS
21.2
21.2
22.67 22.67 21.22 100 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PLA
5.7
5.7
6 6 5.60 1,900 0 0 0
PLC
29.8
29.8
30.28 30.28 29.70 13,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.4
4.4
4.36 4.40 4.34 176,500 0 0 0
PLX
33.2
33.2
33.35 33.49 33.20 275,000 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 500 0 0 0
PMC
73.2
73.2
73.15 73.15 73.15 0 0 0 0
PMG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 0 0 0 0
PMS
24.4
24.4
25.27 25.27 24.45 5,702 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
89.0
89.0
88.87 89.07 88.07 524,900 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 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 5,300 0 0 0
POT
16.8
16.8
17.90 17.90 16.81 3,700 0 0 0
POV
8.2
8.2
8.30 8.30 8.20 1,600 0 0 0
POW
11.5
11.5
11.40 11.45 11.35 1,763,500 0 0 0
PPC
13.7
13.7
13.75 13.80 13.65 119,300 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.7
24.7
24.93 25.02 24.73 2,500 0 0 0
PPP
13.7
13.7
13.56 13.74 13.56 200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 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
24.8
24.8
24.46 24.84 24.84 1,000 0 0 0
PRE
18.4
18.4
18.35 18.35 18.25 2,000 0 0 0
PRO
5
5
5 5 5 300 0 0 0
PRT
10.5
10.5
10.50 10.60 10.50 25,901 0 0 0
PSB
6
6
6.10 6.10 6 400 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
12.8
12.8
12.71 12.80 12.71 37,500 0 0 0
PSE
10.1
10.1
10.30 10.30 10.10 3,200 0 0 0
PSH
8.0
8.0
8 8.09 7.92 461,300 0 0 0
PSI
8.7
8.7
8.80 8.80 8.70 35,300 0 0 0
PSL
11.9
11.9
11.51 11.91 11.51 2,300 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.6
7.6
7.10 7.60 7.50 2,300 0 0 0
PSW
7.4
7.4
7.44 7.44 7.44 12,500 0 0 0
PTB
55.3
55.3
54.93 55.81 53.84 134,300 0 0 0
PTC
5.7
5.7
5.75 5.75 5.65 8,800 0 0 0
PTD
5.1
5.1
4.74 5.12 5.12 2,000 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 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 30 0 0 0
PTI
36
36
36 36 36 0 0 0 0
PTL
4
4
4 4.06 4 96,500 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTS
7.9
7.9
7.90 8 7.90 1,100 0 0 0
PTT
7.5
7.5
7.50 7.50 7.50 700 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 2.70 108,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.7
20.7
20.90 21 20.30 121,000 0 0 0
PVC
14.5
14.5
14.50 14.70 14.40 253,200 0 0 0
PVD
27.6
27.6
27.70 27.80 27.35 2,061,900 0 0 0
PVG
8.0
8.0
8.12 8.21 8.03 3,700 0 0 0
PVI
42.5
42.5
42.53 42.53 41.87 15,900 0 0 0
PVM
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PVO
5.2
5.2
5.30 5.30 5.20 14,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.8
36.8
36.90 37.20 36.70 2,251,700 0 0 0
PVT
24.2
24.2
24.32 24.50 24.18 1,843,800 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PWS
9.2
9.2
8.91 9.19 8.91 900 0 0 0
PXI
2.6
2.6
2.70 2.70 2.60 65,000 0 0 0
PXL
8.4
8.4
8.40 8.40 8.30 56,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.2
4.2
4.30 4.30 4.20 31,100 0 0 0
PXT
3.4
3.4
3.30 3.40 3.30 40,100 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
9.2
9.2
9.25 9.30 9.20 379,300 0 0 0
QHD
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QHW
27.5
27.5
27.50 27.60 27.50 3,000 0 0 0
QNC
8
8
8 8 8 1,500 0 0 0
QNP
30.9
30.9
30.95 30.95 30.95 10,000 0 0 0
QNS
43.3
43.3
43.22 43.51 43.22 595,400 0 0 0
QNT
6.7
6.7
6.70 6.70 6.70 1,600 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.3
6.3
6.31 6.31 6.31 100 0 0 0
QPH
26.9
26.9
26.92 26.92 26.92 0 0 0 0
QSP
21.1
21.1
21.30 21.30 21.11 100 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
14.6
14.6
14.70 14.70 14.50 115,500 0 0 0
RAL
110.9
110.9
109.49 111.81 108.04 35,500 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5
5
4.50 5 5 100 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 10 0 0 0
RCL
12.6
12.6
13.70 13.70 12.60 2,400 0 0 0
RDP
8.6
8.6
8.69 8.69 8.41 979,000 0 0 0
REE
48.2
48.2
48.61 48.61 47.75 357,000 0 0 0
RIC
4.1
4.1
4.10 4.10 4 6,800 0 0 0
RTB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
S4A
33.2
33.2
32.64 34.72 33.23 800 0 0 0
S55
47.2
47.2
46.23 47.20 46.23 142,600 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 10.30 100 0 0 0
S99
8.5
8.5
8.38 8.48 8.38 76,200 0 0 0
SAB
56.9
56.9
58.32 58.42 56.87 1,393,900 0 0 0
SAC
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
SAF
52.9
52.9
55.40 55.40 52.90 200 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.29 6.42 6.29 261,700 0 0 0
SAS
24.2
24.2
24.39 24.39 24.01 3,300 0 0 0
SAV
12.4
12.4
12.38 12.42 12.00 140,200 0 0 0
SBA
26.8
26.8
27.19 27.23 25.29 11,200 0 0 0
SBB
15
15
15 15 15 7,000 0 0 0
SBG
16.1
16.1
16.05 16.05 15.80 147,400 0 0 0
SBH
57.1
57.1
56.65 57.11 56.19 12,367 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 1,900 0 0 0
SBM
28.4
28.4
28.40 28.40 28.40 5 0 0 0
SBR
7.0
7.0
7.04 7.04 7.04 500 0 0 0
SBS
7.3
7.3
7.30 7.30 7.20 645,100 0 0 0
SBT
13.7
13.7
13.65 13.70 13.55 1,390,400 0 0 0
SBV
10.4
10.4
9.85 10.35 9.90 41,000 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 2.50 1,300 0 0 0
SCG
65.5
65.5
65.80 66.10 65.30 51,200 0 0 0
SCI
11.6
11.6
11.80 11.90 11.60 50,700 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 1,400 0 0 0
SCL
21.8
21.8
22.30 22.30 21 1,500 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.10 7.19 7.11 2,481,600 0 0 0
SCS
62.4
62.4
62.32 63.67 62.22 34,100 0 0 0
SCY
14.2
14.2
14.33 14.33 14.23 400 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5.5
5.5
5.40 5.50 5.40 2,200 0 0 0
SD5
7.0
7.0
6.95 7.04 6.86 29,200 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 139,500 0 0 0
SD7
3.4
3.4
3 3.40 3.40 1,200 0 0 0
SD9
8.4
8.4
8.40 8.50 8.40 3,000 0 0 0
SDA
6.3
6.3
6.50 6.50 6.30 41,800 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
2
2
2 2 2 10,100 0 0 0
SDG
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SDN
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
28.4
28.4
28.37 28.37 28.37 2,201 0 0 0
SEA
26
26
26 26.10 26 900 0 0 0
SEB
43.3
43.3
43.81 43.81 43.32 100 0 0 0
SED
17.6
17.6
17.62 17.62 17.62 0 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 0 0 0 0
SFG
8.8
8.8
8.73 8.77 8.73 7,200 0 0 0
SFI
30.1
30.1
30.23 30.23 30.09 400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.2
12.2
12 12.36 11.91 75,535 0 0 0
SGC
77.8
77.8
73.56 77.82 77.82 100 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 0 0 0 0
SGN
66.9
66.9
66.95 66.95 66.95 0 0 0 0
SGP
16.4
16.4
16.40 16.40 16.30 41,100 0 0 0
SGR
19.4
19.4
19.10 19.40 19.20 6,000 0 0 0
SGT
11.4
11.4
11.60 11.60 11.30 4,600 0 0 0
SHA
4.7
4.7
4.66 4.67 4.65 2,700 0 0 0
SHB
11.7
11.7
11.69 11.83 11.69 27,265,300 0 0 0
SHC
11
11
11.30 11.30 11 300 0 0 0
SHE
8.7
8.7
8.70 8.80 8.70 200 0 0 0
SHI
13.6
13.6
13.60 13.60 13.35 197,000 0 0 0
SHN
7
7
7 7 7 0 0 0 0
SHP
30.7
30.7
30.66 30.75 30.66 4,000 0 0 0
SHS
18.4
18.4
18.40 18.50 18.30 5,998,700 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 0 0 0 0
SJD
14.9
14.9
14.95 15 14.85 112,600 0 0 0
SJE
21
21
21.20 21.20 21 20,000 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
5.3
5.3
5.20 5.40 5.10 4,100 0 0 0
SJS
67.6
67.6
68.90 69.70 67.60 618,900 0 0 0
SKG
13.0
13.0
13.09 13.09 12.86 123,700 0 0 0
SKH
28.7
28.7
28.80 28.90 28.70 4,700 0 0 0
SKN
7.3
7.3
7.66 7.66 7.28 800 0 0 0
SKV
47.0
47.0
46.02 46.95 46.48 2,400 0 0 0
SLS
150
150
150.30 152 149.60 11,800 0 0 0
SMA
8.9
8.9
8.95 8.95 8.92 1,500 0 0 0
SMB
34.1
34.1
34.31 34.40 34.13 800 0 0 0
SMC
11.1
11.1
11.05 11.10 10.95 219,400 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 0 0 0 0
SMT
6.2
6.2
6.30 6.50 5.90 10,800 0 0 0
SNZ
28
28
28 28.20 28 1,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
18.8
18.8
18.80 18.80 18.80 101 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
3.20 3.20 3 14,900 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 0 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 3.60 157,533 0 0 0
SRC
25.9
25.9
25.46 25.95 25.46 400 0 0 0
SRF
8.4
8.4
8.40 8.60 8.38 8,100 0 0 0
SRT
6.3
6.3
6.80 6.80 5.80 9,605 0 0 0
SSB
20.4
20.4
20.41 20.45 20.19 1,371,000 0 0 0
SSC
30.0
30.0
29.96 29.96 29.91 700 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.6
11.6
11.64 11.64 11.64 2,001 0 0 0
SSH
65
65
65.10 65.20 64.90 58,700 0 0 0
SSI
34.0
34.0
34 34.20 33.85 10,942,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
18.9
18.9
20 20 18.60 3,568,200 0 0 0
STB
30.5
30.5
30.75 31 30.30 17,446,300 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
45.5
45.5
48.40 48.40 45.50 200 0 0 0
STH
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STK
25.8
25.8
25.55 25.80 25.55 5,500 0 0 0
STP
7.1
7.1
7.19 7.19 7.10 3,000 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
27.5
27.5
27.67 27.67 27.48 1,000 0 0 0
SVD
2.5
2.5
2.48 2.48 2.46 14,000 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
59.7
59.7
58.75 59.71 59.71 100 0 0 0
SVN
4
4
4.20 4.20 4 58,200 0 0 0
SVT
10.4
10.4
10.50 10.50 10.41 300 0 0 0
SWC
23.6
23.6
23.60 23.60 23.60 1,000 0 0 0
SZB
31.3
31.3
31.13 31.32 30.19 5,800 0 0 0
SZC
35.6
35.6
35.58 36.01 35.43 554,400 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 100 0 0 0
SZL
39
39
39 39 38.90 5,800 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
10.4
10.4
7.80 10.40 7.80 200 0 0 0
TA9
10.6
10.6
10.60 10.60 10.60 4 0 0 0
TAL
21.2
21.2
21.10 21.19 21.10 14,800 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 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.1
36.1
36.06 36.06 36.06 2,000 0 0 0
TBD
58.7
58.7
58.70 58.70 58.70 100 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 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.6
8.6
8.65 8.75 8.55 153,000 0 0 0
TCB
17.0
17.0
17.09 17.09 16.92 4,271,400 0 0 0
TCD
6.4
6.4
6.48 6.50 6.41 755,200 0 0 0
TCH
12.8
12.8
12.95 12.95 12.75 2,699,000 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.8
35.8
35.81 35.81 35.72 16,200 0 0 0
TCM
36.5
36.5
36.59 36.64 36.23 275,400 0 0 0
TCO
9
9
9 9 8.98 4,000 0 0 0
TCR
3.2
3.2
3.26 3.26 3.17 200 0 0 0
TCT
22.3
22.3
22.45 22.45 21.80 1,600 0 0 0
TCW
26.0
26.0
25.96 26.06 25.59 7,200 0 0 0
TDB
38.0
38.0
38.04 38.04 38.04 0 0 0 0
TDC
9.5
9.5
9.56 9.66 9.54 57,000 0 0 0
TDF
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TDG
3.7
3.7
3.70 3.72 3.68 38,200 0 0 0
TDH
4.4
4.4
4.43 4.43 4.37 93,300 0 0 0
TDM
41.1
41.1
41.50 41.60 41.10 1,500 0 0 0
TDN
9.8
9.8
9.43 9.94 9.43 348,300 0 0 0
TDP
24.8
24.8
24.27 25.14 23.27 461,300 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 101 0 0 0
TDT
7.1
7.1
7 7.10 6.90 63,200 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
35.3
35.3
34.39 38.21 34.39 3,900 0 0 0
TEG
9.7
9.7
9.77 9.77 9.50 1,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.40 7.50 7.40 5,000 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 1,400 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
35.4
35.4
35.40 35.40 35.30 2,641 0 0 0
THG
34.0
34.0
34.13 34.17 33.92 12,200 0 0 0
THM
11.2
11.2
11.18 11.18 11.18 600 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
11.3
11.3
11.48 11.48 11.30 139,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
21.8
21.8
22.59 22.59 21.80 1,200 0 0 0
TIE
9.7
9.7
8.40 9.70 8.40 71,600 0 0 0
TIG
12.2
12.2
12.30 12.30 12 723,348 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 505 0 0 0
TIP
24.4
24.4
24.65 24.94 24.20 761,900 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 59,200 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 0 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
11.5
11.5
12.80 12.80 11.50 885,295 0 0 0
TKU
10.9
10.9
10.60 10.90 10.90 300 0 0 0
TL4
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLD
5.2
5.2
5.16 5.36 5.15 527,200 0 0 0
TLG
47.8
47.8
47.58 48.42 46.46 188,000 0 0 0
TLH
8.2
8.2
8.20 8.30 8.19 362,400 0 0 0
TLI
9
9
9 9 9 0 0 0 0
TLP
6.9
6.9
7 7 6.90 12,400 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
42.5
42.5
42.74 42.74 41.38 1,802 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
69.9
69.9
68.40 69.90 67 1,100 0 0 0
TMS
44.9
44.9
43.81 45.54 44.15 2,800 0 0 0
TMT
14.8
14.8
14.60 14.80 14.55 1,200 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 8.92 5,800 0 0 0
TN1
13.5
13.5
13.90 13.99 13.55 21,800 0 0 0
TNA
5.8
5.8
5.80 5.88 5.77 129,700 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 1 0 0 0
TNC
53.9
53.9
53.89 53.89 53.89 0 0 0 0
TNG
17.8
17.8
17.88 17.97 17.79 510,300 0 0 0
TNH
18.4
18.4
18.42 18.42 18.19 62,500 0 0 0
TNI
2.8
2.8
2.80 2.87 2.81 194,200 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.6
4.6
4.57 4.59 4.50 96,400 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 35.26 10,600 0 0 0
TOT
14.6
14.6
14.86 14.86 14.08 23,800 0 0 0
TOW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TPB
17.7
17.7
17.81 17.81 17.66 5,630,100 0 0 0
TPC
5.9
5.9
5.60 5.90 5.50 22,500 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 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
78.0
78.0
78.43 78.43 78.04 3,000 0 0 0
TRC
31.5
31.5
32.90 32.90 31.50 1,200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 3,300 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
39.7
39.7
41.56 41.56 38.59 19,600 0 0 0
TSC
3.7
3.7
3.70 3.74 3.69 418,500 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.3
13.3
13.34 13.34 13.34 100 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
8
8.02 8.10 8 667,600 0 0 0
TTC
12.1
12.1
12.11 12.11 12.11 100 0 0 0
TTD
77.6
77.6
77.60 77.60 77.60 0 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.5
4.5
4.45 4.53 4.44 812,700 0 0 0
TTG
9.5
9.5
9.30 9.50 9.50 100 0 0 0
TTH
4.2
4.2
3.90 4.20 3.80 2,521,200 0 0 0
TTL
9
9
9 9 9 500 0 0 0
TTN
8.1
8.1
7.87 8.82 7.87 129,900 0 0 0
TTP
46.6
46.6
46.63 46.63 46.63 124 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33.3
33.3
31.80 33.40 31 1,200 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV1
20.8
20.8
21.04 21.04 20.46 6,100 0 0 0
TV2
37.8
37.8
37.65 37.80 37.60 56,200 0 0 0
TV3
11.2
11.2
11 11.20 11 37,900 0 0 0
TV4
12.9
12.9
12.90 13 12.90 3,400 0 0 0
TV6
3.4
3.4
3.80 4.20 3.40 28,400 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
7.3
7.3
7.35 7.59 7.23 905,100 0 0 0
TVD
13.0
13.0
13.11 13.29 13.01 66,100 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
6.40 6.50 6.30 154,670 0 0 0
TVS
19
19
19.14 19.27 19 33,300 0 0 0
TVT
15.4
15.4
15.44 15.44 15.11 4,100 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 0 0 0 0
TYA
9.9
9.9
9.86 9.86 9.86 2,200 0 0 0
UCT
7
7
7 7 7 2,000 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.20 10,400 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
12.8
12.8
14.30 14.30 12.81 18,600 0 0 0
UIC
36.1
36.1
36.30 36.65 36 6,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.40 7.60 7.30 5,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
15.1
15.1
15.05 15.23 15.05 1,000 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 12.84 11.60 3,300 0 0 0
V21
7
7
6.40 7 6.40 180,100 0 0 0
VAB
7
7
7 7.10 6.90 198,174 0 0 0
VAF
11.8
11.8
11.68 11.82 11.68 3,400 0 0 0
VAV
37.5
37.5
37.48 37.48 37.48 300 0 0 0
VBB
10.6
10.6
10.50 10.60 10.50 912 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 6,000 0 0 0
VC2
10.1
10.1
10.30 10.30 10.10 31,643 0 0 0
VC3
24.7
24.7
24.38 25.18 24.02 596,400 0 0 0
VC6
11.4
11.4
11.46 11.46 10.66 15,300 0 0 0
VC7
13.2
13.2
13.40 13.60 13.10 250,700 0 0 0
VC9
5.3
5.3
5.20 5.30 5.20 1,300 0 0 0
VCA
8.7
8.7
8.92 8.92 8.72 2,200 0 0 0
VCB
91
91
91.10 91.60 90.70 503,300 0 0 0
VCC
10.7
10.7
10.64 11.42 10.74 2,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185
185
185.60 185.60 185 100 0 0 0
VCG
22.5
22.5
22.54 22.59 22.19 5,616,300 0 0 0
VCI
32.5
32.5
32.59 32.71 32.33 2,119,600 0 0 0
VCM
13.7
13.7
15.20 15.20 13.70 1,000 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
24
24
24 24 24 600 0 0 0
VCS
53.7
53.7
53.98 53.98 53.49 14,551 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 5 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 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
15.2
15.2
15.29 15.38 15.20 242,700 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
10.2
10.2
9.50 10.20 10.20 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.40 1,400 0 0 0
VE9
2
2
2 2 2 7,300 0 0 0
VEA
36.1
36.1
36 36.10 35.90 218,000 0 0 0
VEC
8.7
8.7
8.80 8.80 8.70 300 0 0 0
VEF
143.2
143.2
128.90 143.20 130 44,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.4
30.4
29.96 30.36 29.86 2,900 0 0 0
VFC
82.3
82.3
82.27 82.27 82.27 1,323 0 0 0
VFG
43.2
43.2
41.83 43.45 41.21 51,500 0 0 0
VFR
12.6
12.6
12.60 12.60 12.60 100 0 0 0
VGC
50.4
50.4
50.50 51 50.40 307,300 0 0 0
VGG
32.9
32.9
32.96 32.96 32.87 1,200 0 0 0
VGI
27
27
27.10 27.20 26.80 368,222 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
VGR
34.1
34.1
34.13 34.13 34.13 6,800 0 0 0
VGS
21.5
21.5
21.43 21.81 21.33 481,800 0 0 0
VGT
11.4
11.4
11.29 11.39 11.29 112,223 0 0 0
VGV
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VHC
60.9
60.9
60.72 61.60 60.72 307,900 0 0 0
VHD
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VHE
3
3
3 3.20 3 384,900 0 0 0
VHF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VHG
2.9
2.9
2.70 3 2.70 4,526,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 2,500 0 0 0
VHL
14.1
14.1
13.90 14.10 14.10 100 0 0 0
VHM
42.1
42.1
42.50 42.50 42.05 2,295,400 0 0 0
VIB
17.1
17.1
17.31 17.35 17.06 3,843,700 0 0 0
VIC
42.8
42.8
43.15 43.15 42.80 1,155,300 0 0 0
VID
5.0
5.0
5.12 5.15 5.03 8,800 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 200 0 0 0
VIF
15.6
15.6
15.82 15.82 15.63 200 0 0 0
VIG
7.8
7.8
7.70 7.80 7.60 193,000 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.5
19.5
19.47 19.47 19.47 24 0 0 0
VIP
10.8
10.8
10.83 10.88 10.74 93,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
16.5
16.5
17.10 17.10 16.50 100 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.6
14.6
14.60 14.72 14.55 9,967,400 0 0 0
VJC
104.9
104.9
104.70 105 104.50 615,200 0 0 0
VLA
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VLB
35.3
35.3
35.26 35.26 35.07 45,900 0 0 0
VLC
16.1
16.1
16.10 16.20 16 48,600 0 0 0
VLG
4.3
4.3
4.10 4.50 4.20 37,200 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
7.4
7.4
7.27 7.36 7.36 500 0 0 0
VMD
17
17
17 17.05 17 3,500 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 2,200 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.5
11.5
11.41 11.53 10.71 5,800 0 0 0
VNB
9.4
9.4
9.40 9.70 9.30 68,300 0 0 0
VNC
47.6
47.6
47.55 47.55 47.55 0 0 0 0
VND
18.6
18.6
18.73 18.82 18.60 8,547,500 0 0 0
VNE
6.3
6.3
6.29 6.31 6.27 141,500 0 0 0
VNF
7.6
7.6
7.61 7.61 7.61 0 0 0 0
VNG
9
9
8.91 9 8.42 1,300 0 0 0
VNH
2.3
2.3
2.60 2.60 2.30 126,600 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.03 13.22 13.03 300 0 0 0
VNM
66.0
66.0
66.44 66.64 66.05 2,660,500 0 0 0
VNP
11.3
11.3
11.90 12 11.30 107,100 0 0 0
VNR
21.9
21.9
22.20 22.20 21.82 7,100 0 0 0
VNS
12.1
12.1
12.13 12.13 11.95 1,900 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
5.90 5.90 5.90 0 0 0 0
VNZ
600
600
600 600 600 173 0 0 0
VOC
20.0
20.0
20.02 20.21 20.02 12,600 0 0 0
VOS
11.7
11.7
11.90 11.95 11.70 746,600 0 0 0
VPA
3
3
3 3 3 200 0 0 0
VPB
18.7
18.7
18.66 18.71 18.56 5,002,000 0 0 0
VPD
23.2
23.2
23.21 23.21 22.93 400 0 0 0
VPG
17.0
17.0
17.05 17.05 16.81 501,600 0 0 0
VPH
8.0
8.0
8.01 8.04 7.99 45,200 0 0 0
VPI
45.9
45.9
45.75 46 45.75 838,700 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 0 0 0 0
VPS
9.5
9.5
9.55 9.55 9.55 0 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
7.90 7.96 7.71 5,100 0 0 0
VRE
23.8
23.8
23.95 24 23.75 3,440,200 0 0 0
VRG
29.9
29.9
29.07 30.13 29.25 16,400 0 0 0
VSA
20.3
20.3
20.33 20.33 20.33 200 0 0 0
VSC
18.6
18.6
18.84 18.98 18.56 2,882,800 0 0 0
VSE
6.3
6.3
6.30 6.30 6.20 2,100 0 0 0
VSF
38.4
38.4
38.50 38.50 38 2,300 0 0 0
VSH
46.6
46.6
46.50 46.70 46.50 1,200 0 0 0
VSI
17.4
17.4
16.82 17.44 16.82 3,000 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 200 0 0 0
VSN
20.3
20.3
18.45 20.29 18.45 608 0 0 0
VTB
11.4
11.4
11.40 11.40 10.80 1,300 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 10 0 0 0
VTD
8.1
8.1
7.90 8.10 7.90 369,500 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
7.6
7.6
7.80 7.80 7.50 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
3.50 3.50 3.50 3 0 0 0
VTK
39.9
39.9
41.22 42.11 39.85 23,252 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.3
9.3
9.59 9.63 9.32 337,500 0 0 0
VTP
64.4
64.4
63 64.60 62.30 1,128,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22.10 22.50 21.80 10,511 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
7.2
7.2
7.23 7.32 7.14 310,203 0 0 0
VUA
19.9
19.9
20.50 20.90 18.80 5,400 0 0 0
VVN
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VVS
16.6
16.6
16.60 16.60 16.60 100 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
172.50 173.43 172.50 7,200 0 0 0
WSB
48.0
48.0
48.03 48.03 48.03 100 0 0 0
WSS
6.1
6.1
6.20 6.20 6 2,100 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
16.2
16.2
16.20 16.20 16.20 100 0 0 0
XHC
31.7
31.7
27.80 31.70 31.70 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.5
7.5
7.37 7.72 7.20 71,560 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
18.2
18.2
18.20 18.20 18.20 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
10.7
10.7
10.65 10.65 10.45 338,800 0 0 0
^BB
239.5
239.5
239.12 241.65 237.91 435,552 0 0 0
^BDS
894.0
894.0
899.24 901.25 890.92 2,377,212 0 0 0
^BH
1,097.3
1,097.3
1,098.21 1,102.17 1,090.58 94,796 0 0 0
^BL
2,301.8
2,301.8
2,259.19 2,307.95 2,247.04 5,019,195 0 0 0
^CAOSU
253.8
253.8
255.62 256.40 252.49 1,194,016 0 0 0
^CBTS
1,706.9
1,706.9
1,709.53 1,725.82 1,701.86 662,091 0 0 0
^CK
1,382.7
1,382.7
1,384.65 1,396.03 1,376.86 5,845,834 0 0 0
^CNTT
3,942.4
3,942.4
3,942.95 3,969.38 3,927.76 726,895 0 0 0
^CSSK
1,919.9
1,919.9
1,919.65 1,931.24 1,913.51 66,108 0 0 0
^DAUKHI
628.6
628.6
631.70 634.49 626.81 975,262 0 0 0
^DNP
746.0
746.0
746.66 749.73 742.21 1,002,249 0 0 0
^DUOCPHAM
3,257.3
3,257.3
3,273.87 3,291.29 3,241.48 1,752,908 0 0 0
^DVLTAUGT
114.5
114.5
114.69 115.49 111.75 14,903 0 0 0
^DVTVHT
828.6
828.6
827.99 831.52 825.15 49,602 0 0 0
^GELEX
1,067.7
1,067.7
1,066.85 1,078.63 1,064.19 2,922,240 0 0 0
^GIAODUC
905.2
905.2
905.15 912.80 891.21 83,639 0 0 0
^HASTC
228.4
228.4
228.53 229.38 228.07 40,057,100 0 0 0
^HK
687.6
687.6
669.79 691.65 664.28 366,942 0 0 0
^KK
691.7
691.7
693.41 698.61 687.66 1,772,780 0 0 0
^LARGECAP
1,933.2
1,933.2
1,935.95 1,949.32 1,919.77 2,890,656 0 0 0
^LOUIS
379.5
379.5
382.63 382.80 376.85 182,254 0 0 0
^MIDCAP
804.2
804.2
803.89 811.16 799.27 6,828,021 0 0 0
^NANGLUONG
1,022.6
1,022.6
1,021.61 1,025.33 1,016.02 510,156 0 0 0
^NH
1,630.6
1,630.6
1,634.99 1,644.70 1,621.97 4,677,567 0 0 0
^NHUA
1,064.2
1,064.2
1,069.20 1,088.09 1,044.33 1,722,739 0 0 0
^NLN
93.9
93.9
93.65 95.05 92.36 5,748,120 0 0 0
^PHANBON
2,631.3
2,631.3
2,659.16 2,666.21 2,625.21 2,334,880 0 0 0
^SMALLCAP
835.6
835.6
829.66 841.29 825.33 1,703,830 0 0 0
^SPCS
654.1
654.1
652.99 656.97 643.96 301,211 0 0 0
^SXHGD
608.8
608.8
608.42 612.60 604.21 222,907 0 0 0
^SXNHC
1,509.8
1,509.8
1,516.62 1,525.46 1,500.94 1,376,349 0 0 0
^SXPT
1,363.5
1,363.5
1,362.17 1,369.69 1,346.45 378,145 0 0 0
^SXTBMM
188.7
188.7
186.11 191.39 185.71 515,881 0 0 0
^TBD
1,115.4
1,115.4
1,112.74 1,127.37 1,107.74 3,119,314 0 0 0
^TCK
168.9
168.9
170.47 171.93 168.27 162,929 0 0 0
^THEP
2,668.0
2,668.0
2,664.31 2,684.06 2,640.18 14,323,020 0 0 0
^TI
872.8
872.8
874.78 879.15 870.53 560,105 0 0 0
^TPDU
1,884.5
1,884.5
1,895.38 1,903.34 1,878.44 1,747,457 0 0 0
^UPCOM
87.7
87.7
87.64 87.87 87.37 25,696,990 0 0 0
^VLXD
3,293.8
3,293.8
3,290.15 3,312.95 3,261.12 13,279,129 0 0 0
^VN30
1,177.5
1,177.5
1,180.57 1,180.68 1,174.11 148,292,000 0 0 0
^VNINDEX
1,170.4
1,170.4
1,173.58 1,173.83 1,168.50 538,172,159 0 0 0
^VTKB
615.7
615.7
614.92 620.32 611.18 439,703 0 0 0
^XD
974.0
974.0
975.14 980.59 966.94 1,693,285 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |