DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/01/2024

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 29/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
41.8
41.8
36.37 41.78 36.37 337 0 0 0
AAA
10.4
10.4
10.15 10.45 10.10 8,131,400 0 0 0
AAH
20
20
20.30 20.80 19.80 537,300 0 0 0
AAM
9.1
9.1
9.06 9.43 9.07 4,900 0 0 0
AAS
8.3
8.3
8.20 8.30 8.10 749,474 0 0 0
AAT
5.5
5.5
5.41 5.50 5.35 73,300 0 0 0
AAV
3.8
3.8
4 4 3.80 1,009,543 0 0 0
ABB
8.1
8.1
8.20 8.30 8.10 550,855 0 0 0
ABC
13.1
13.1
12.55 13.13 12.36 4,900 0 0 0
ABI
24.8
24.8
25.14 25.52 24.56 26,000 0 0 0
ABR
11.7
11.7
11.73 11.73 11.73 200 0 0 0
ABS
6.0
6.0
5.99 6.04 5.99 438,800 0 0 0
ABT
33.6
33.6
33.30 33.63 33.49 2,700 0 0 0
ABW
10
10
10.10 10.10 9.90 63,508 0 0 0
ACB
21.8
21.8
22.09 22.26 21.80 9,276,600 0 0 0
ACC
11.7
11.7
11.70 11.70 11.10 16,700 0 0 0
ACE
34.4
34.4
34.05 34.43 34.43 300 0 0 0
ACL
12.1
12.1
11.95 12.15 11.75 48,700 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
69.7
69.7
72 72 69.60 201,900 0 0 0
ADC
17.2
17.2
17.08 17.17 17.17 400 0 0 0
ADG
20.5
20.5
20.50 20.50 19.50 500 0 0 0
ADS
11.6
11.6
11.77 11.82 11.54 340,000 0 0 0
AFX
8.8
8.8
8.80 8.90 8.70 41,600 0 0 0
AG1
7.2
7.2
7.31 7.41 7.21 8,400 0 0 0
AGG
19.8
19.8
19.72 19.76 19.48 269,000 0 0 0
AGP
23.2
23.2
23.21 23.21 23.21 800 0 0 0
AGR
16.5
16.5
16.60 16.75 16.50 522,400 0 0 0
AIC
15.8
15.8
15.60 15.80 15.60 9,100 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
ALV
4
4
4 4 4 100 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
7.9
7.9
8.40 8.40 7.90 200 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.7
9.7
9.81 10.11 9.62 133,301 0 0 0
AMV
4
4
4 4.10 3.90 1,225,529 0 0 0
ANT
9.8
9.8
9.60 9.80 9.60 4,400 0 0 0
ANV
29.8
29.8
29.40 30.15 29.60 1,063,500 0 0 0
APF
46.8
46.8
46.04 46.75 46.60 3,900 0 0 0
APG
13.3
13.3
13.30 13.45 13.20 292,600 0 0 0
APH
8.1
8.1
8.06 8.30 8.05 562,600 0 0 0
API
5.5
5.5
5.50 5.60 5.40 188,565 0 0 0
APP
4.7
4.7
4.40 4.70 4.40 2,200 0 0 0
APS
6.4
6.4
6.40 6.50 6.30 219,992 0 0 0
ARM
23.5
23.5
21.40 23.54 23.54 100 0 0 0
ASG
20.9
20.9
20.85 20.85 20.85 1,400 0 0 0
ASM
9.7
9.7
9.59 9.77 9.64 1,768,000 0 0 0
ASP
5.0
5.0
5.01 5.07 5 22,400 0 0 0
AST
55.8
55.8
55.88 55.88 55.49 10,500 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
15.5
15.5
15.50 15.50 15.50 100 0 0 0
AVC
57
57
57 58 57 2,407 0 0 0
BAB
12.4
12.4
12.40 12.40 12.30 4,200 0 0 0
BAF
17.4
17.4
17.29 17.44 16.94 4,124,300 0 0 0
BAL
7
7
7 7 7 201 0 0 0
BAX
41.3
41.3
41.48 41.48 41.08 1,700 0 0 0
BBC
50.9
50.9
49.01 51.34 50.95 200 0 0 0
BBS
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 123 0 0 0
BCA
6
6
6 6.10 5.90 55,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.60 9.70 9.50 147,321 0 0 0
BCE
5.8
5.8
5.83 5.88 5.78 40,300 0 0 0
BCF
27.4
27.4
30.23 30.23 27.44 200 0 0 0
BCG
7.6
7.6
7.62 7.65 7.56 2,705,500 0 0 0
BCM
62.1
62.1
61.80 62.80 61.70 588,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
5.9
5.9
6.21 6.21 5.92 2,674,049 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.5
10.5
10.49 10.49 10.49 0 0 0 0
BDG
27.1
27.1
27.10 27.10 27.10 700 0 0 0
BDT
13.4
13.4
13.50 13.60 13.30 18,400 0 0 0
BDW
20.7
20.7
20.74 20.74 20.74 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
25.8
25.8
25.43 26.18 25.47 291,700 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 25,300 0 0 0
BHA
12.6
12.6
12.58 12.58 12.58 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
20
20
19 20 19 1,500 0 0 0
BHN
38.2
38.2
37.52 38.48 37.62 500 0 0 0
BHP
6.3
6.3
6.62 6.62 6.33 3,100 0 0 0
BIC
25.4
25.4
25.47 25.75 25.37 64,100 0 0 0
BID
48.7
48.7
48.95 49.20 48.50 984,500 0 0 0
BIG
8.8
8.8
8.50 9.50 8.50 302,700 0 0 0
BKC
7.1
7.1
7.30 7.30 7.10 100 0 0 0
BKG
4.2
4.2
4.24 4.32 4.19 33,700 0 0 0
BLI
11.9
11.9
11.50 12.30 11.10 14,000 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 29.84 29.84 1,000 0 0 0
BMC
18.5
18.5
18.31 19.20 18.31 57,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.3
8.3
8.50 8.50 8.20 1,200 0 0 0
BMG
20.6
20.6
20.58 20.58 20.58 0 0 0 0
BMI
21.4
21.4
21.34 21.39 20.99 202,300 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
98.4
98.4
99.62 100.57 98.29 141,600 0 0 0
BMS
9.5
9.5
9.55 9.64 9.45 29,000 0 0 0
BMV
9.5
9.5
10 10 9.50 2,500 0 0 0
BNA
11.8
11.8
11.60 11.90 11.60 102,341 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3 3 2.80 812,400 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.0
12.0
11.89 12.02 11.89 10,700 0 0 0
BRR
16.5
16.5
16.57 16.57 16.47 2,500 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 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
11.80 11.80 11.80 100 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 500 0 0 0
BSI
47.5
47.5
47.09 48.64 47.27 622,700 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BSQ
17.9
17.9
18.09 18.28 17.91 20,300 0 0 0
BSR
19.1
19.1
19 19.20 18.90 3,550,658 0 0 0
BST
17.9
17.9
17.70 18.90 17 500 0 0 0
BT1
12.1
12.1
12.14 12.14 12.14 101 0 0 0
BTD
20.6
20.6
20.74 20.74 20.64 4,200 0 0 0
BTG
6.4
6.4
6.40 6.40 6.40 3,000 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
4
4
4 4.60 3.90 58,900 0 0 0
BTP
14.0
14.0
13.89 14.15 13.89 49,300 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 2,700 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
10.9
10.9
11 11 10.90 400 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.8
9.8
9.91 10 9.82 543,875 0 0 0
BVG
2.2
2.2
2.20 2.40 2.20 19,800 0 0 0
BVH
41.2
41.2
40.85 41.45 40.70 266,200 0 0 0
BVL
11.7
11.7
10.21 11.65 10.21 5,400 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
26
26
26 26.30 26 191,000 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
36.8
36.8
36.80 37.02 36.75 223,500 0 0 0
BWS
26.5
26.5
26.51 26.51 26.51 1,000 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
17
17.10 17.30 16.90 59,000 0 0 0
C47
6.8
6.8
6.85 6.85 6.75 112,200 0 0 0
C4G
11.6
11.6
11.60 11.70 11.50 508,618 0 0 0
C69
6.8
6.8
6.90 7 6.70 299,600 0 0 0
C92
2.8
2.8
2.90 2.90 2.80 7,300 0 0 0
CAB
11.1
11.1
11.09 11.09 11.09 500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 6,400 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.6
49.6
49.69 49.69 49.44 22,000 0 0 0
CAR
21.9
21.9
22 22.10 21.90 3,900 0 0 0
CAT
15.2
15.2
15.11 16.06 14.92 19,700 0 0 0
CAV
66.5
66.5
66.76 66.76 66.29 1,800 0 0 0
CBI
7
7
7 7 7 3,000 0 0 0
CBS
28.4
28.4
28.30 28.40 28.20 10,900 0 0 0
CC1
15.3
15.3
15.30 15.50 15.20 5,600 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.5
13.5
13.47 13.47 13.47 0 0 0 0
CCL
7.2
7.2
7.17 7.20 7.16 145,000 0 0 0
CCM
31.3
31.3
31.25 31.25 31.25 0 0 0 0
CCP
14.8
14.8
14.80 14.80 14.80 200 0 0 0
CCR
10.9
10.9
10.53 10.91 10.53 1,000 0 0 0
CCT
7.9
7.9
7 7.90 7 400 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.5
20.5
20.30 20.50 19 1,180,300 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
25.4
25.4
26.34 26.34 25.38 900 0 0 0
CDP
10.6
10.6
10.64 10.64 10.64 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 5.50 230,700 0 0 0
CEO
20.6
20.6
20.67 20.86 20.29 4,394,421 0 0 0
CET
5.3
5.3
5.30 5.30 5 1,500 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
3.1
3.1
2.90 3.10 2.90 4,600 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
25.2
25.2
24.93 25.21 24.74 73,600 0 0 0
CHS
9.6
9.6
9.67 9.67 9.58 800 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.8
11.8
11.30 12.30 11 129,180 0 0 0
CID
9.0
9.0
9.04 9.04 9.04 13,800 0 0 0
CIG
6.0
6.0
6.05 6.10 5.77 82,300 0 0 0
CII
17.5
17.5
17.40 17.73 17.40 10,749,100 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
33.9
33.9
33.87 33.87 33.87 100 0 0 0
CKD
24.5
24.5
24.40 24.50 24.50 1,900 0 0 0
CKG
20.3
20.3
20.50 20.60 20.20 12,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
35.0
35.0
36.29 37.43 34.68 7,700 0 0 0
CLH
24.5
24.5
24.43 25.08 24.24 8,700 0 0 0
CLL
37.0
37.0
36.27 37.03 35.57 6,500 0 0 0
CLM
64.0
64.0
63.97 63.97 63.97 500 0 0 0
CLX
13.7
13.7
13.66 13.76 13.56 31,401 0 0 0
CMC
6.1
6.1
5.60 6.10 5.60 7,300 0 0 0
CMD
17.5
17.5
17.59 17.59 16.64 13,300 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 900 0 0 0
CMG
39.8
39.8
39.90 39.95 39.50 58,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
6.40 6.40 6 3,110 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 1 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.7
17.7
17.50 19 17.60 145,200 0 0 0
CMT
21.4
21.4
20.16 21.75 20.16 25,900 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.52 8.61 8.50 258,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
28.70 29.30 29.20 400 0 0 0
CNG
28.4
28.4
28.05 28.50 27.90 93,800 0 0 0
CNT
17.4
17.4
17.70 17.70 17.39 9,300 0 0 0
COM
36.0
36.0
33.73 35.98 35.98 1,200 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
15.5
15.5
15.34 15.52 15.52 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
25.1
25.1
25.08 25.08 25.08 1,036 0 0 0
CQT
9.1
9.1
9.01 9.10 9.01 600 0 0 0
CRC
6.4
6.4
6.41 6.44 6.37 23,100 0 0 0
CRE
8.7
8.7
8.56 8.74 8.56 1,002,600 0 0 0
CSC
23.7
23.7
23.50 23.75 23.50 15,555 0 0 0
CSI
28
28
28.70 29 28 28,400 0 0 0
CSM
11.8
11.8
11.77 11.77 11.57 29,000 0 0 0
CST
17.2
17.2
17.10 17.28 17.01 162,490 0 0 0
CSV
21.9
21.9
21.09 22.07 20.82 663,400 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
18.9
18.9
18.73 18.92 18.92 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.9
68.9
67.70 69.50 67.50 1,902,100 0 0 0
CTF
31
31
31 31.30 30.45 202,800 0 0 0
CTG
32.3
32.3
32.10 32.75 32 5,875,800 0 0 0
CTI
15
15
14.95 15.10 14.90 568,200 0 0 0
CTP
4.1
4.1
4.30 4.30 4.10 114,800 0 0 0
CTR
92.2
92.2
91.90 92.50 91.20 104,000 0 0 0
CTS
28.8
28.8
29.05 29.40 28.75 1,054,000 0 0 0
CTT
16.2
16.2
16.22 16.22 16.22 500 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 100 0 0 0
CVN
3.4
3.4
3.40 3.40 3.30 195,815 0 0 0
CVT
31.6
31.6
31 31.55 30.20 12,200 0 0 0
CX8
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.70 12.70 12.70 0 0 0 0
D17
89.0
89.0
89.00 89.00 89.00 108 0 0 0
D2D
30
30
29.90 31.40 29.75 124,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.2
19.2
19.18 19.37 19.18 1,100 0 0 0
DAE
12.8
12.8
12.89 12.89 12.80 3,700 0 0 0
DAG
3.2
3.2
3.23 3.25 3.19 200,300 0 0 0
DAH
4.2
4.2
4.24 4.24 4.13 172,400 0 0 0
DAN
26.2
26.2
26.50 26.50 26.20 1,000 0 0 0
DBC
22.4
22.4
22.02 22.50 22.07 6,627,100 0 0 0
DBD
42.2
42.2
42.64 42.80 41.84 114,400 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 2 0 0 0
DBT
10.7
10.7
10.83 10.83 10.57 1,300 0 0 0
DC2
4.6
4.6
4.80 4.80 4.60 4,500 0 0 0
DC4
10.5
10.5
10.95 11.27 10.41 715,500 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
24.7
24.7
24.75 24.75 24.50 31,500 0 0 0
DCM
30.5
30.5
29.33 30.80 29.99 7,549,700 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
5.5
5.5
5.50 5.60 5.50 689,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.3
8.3
8.10 8.90 8.10 1,600 0 0 0
DDV
10.6
10.6
10.29 10.68 10.19 1,344,300 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
89.9
89.9
88.90 90.90 89 1,407,300 0 0 0
DGT
5.3
5.3
5.20 5.30 5.20 123,800 0 0 0
DGW
41.5
41.5
41.58 41.96 41.20 1,112,000 0 0 0
DHA
47.7
47.7
47.20 48.30 47.35 62,200 0 0 0
DHC
38.9
38.9
39.19 39.63 38.75 200,900 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 1 0 0 0
DHG
99.9
99.9
99.88 101.01 99.88 15,800 0 0 0
DHM
7.8
7.8
7.85 7.89 7.61 77,300 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.62 11.00 10.71 300 0 0 0
DHT
25.5
25.5
25.40 25.50 25.30 85,400 0 0 0
DID
4.1
4.1
4.10 4.10 4 11,300 0 0 0
DIG
26.7
26.7
26.95 27.10 26.70 9,100,100 0 0 0
DIH
20.7
20.7
20.52 20.70 20.26 11,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.60 4.70 4.50 536,793 0 0 0
DLD
6.4
6.4
8.60 8.60 6.40 500 0 0 0
DLG
2.5
2.5
2.56 2.59 2.52 895,700 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
54.0
54.0
55.45 55.45 54.00 2,000 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DMS
9
9
9 9 9 1,000 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
46.6
46.6
46.61 46.61 46.61 23,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
21 21 20 410 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
28.8
28.8
26.10 28.81 26.10 400 0 0 0
DOC
7.9
7.9
7.47 7.85 7.76 200 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.6
35.6
36.56 36.56 35.60 2,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
69.0
69.0
68.35 69.40 68.06 20,500 0 0 0
DPG
38.3
38.3
38.09 38.63 38.04 255,400 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.8
31.8
30.99 32.22 31.41 2,585,500 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
33.3
33.3
31.55 33.25 31.55 1,227,600 0 0 0
DQC
15.3
15.3
15.05 15.25 15.05 21,600 0 0 0
DRC
29.2
29.2
29.06 29.84 29.01 1,156,800 0 0 0
DRG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DRH
4.9
4.9
4.91 4.94 4.88 350,800 0 0 0
DRI
7.7
7.7
7.30 7.79 7.30 919,700 0 0 0
DRL
61.6
61.6
61.43 61.62 61.43 16,300 0 0 0
DS3
5
5
4.50 5 4.50 2,900 0 0 0
DSC
20.3
20.3
20.40 20.60 20 100,800 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
5.6
5.6
7.40 7.40 5.60 201 0 0 0
DSN
53.8
53.8
53.47 53.77 53.38 14,500 0 0 0
DSP
10.5
10.5
10.60 11.20 10.50 1,100 0 0 0
DST
3.8
3.8
4 4 3.80 30,000 0 0 0
DTA
5.1
5.1
5.11 5.12 5 14,100 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.1
4.1
4.20 4.20 4.10 2,300 0 0 0
DTD
22.5
22.5
21.65 22.87 21.65 2,898,900 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 0 0 0 0
DTI
3.2
3.2
3.40 3.40 3.10 191,700 0 0 0
DTK
10.2
10.2
10.27 10.27 10.17 3,700 0 0 0
DTL
14.5
14.5
14.50 14.50 14.50 500 0 0 0
DTP
119.7
119.7
119.65 119.65 119.65 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.3
3.3
3.50 3.50 3.20 581,748 0 0 0
DVM
9.8
9.8
9.83 9.92 9.67 569,128 0 0 0
DVN
17.9
17.9
17.82 18.01 17.72 21,200 0 0 0
DVP
64.6
64.6
64.33 65.08 63.19 13,700 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DWS
12.5
12.5
12.50 12.50 12.20 11,300 0 0 0
DXG
18.8
18.8
18.95 19.10 18.75 4,448,200 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
12.5
12.5
12.64 12.92 12.54 432,200 0 0 0
DXS
7.3
7.3
7.35 7.37 7.32 791,800 0 0 0
DXV
3.6
3.6
3.62 3.72 3.62 1,500 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
10.3
10.3
10.66 10.85 10.28 600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.2
19.2
19.50 19.55 19.20 11,114,500 0 0 0
EIC
23.4
23.4
22.59 23.45 22.68 3,100 0 0 0
EID
19.5
19.5
19.15 19.62 19.15 52,300 0 0 0
EIN
3.7
3.7
3.50 3.70 3.50 24,610 0 0 0
ELC
20.1
20.1
19.40 20.70 19.50 988,700 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 1 0 0 0
EVE
14.2
14.2
14.18 14.37 14.08 88,600 0 0 0
EVF
16.6
16.6
16.50 16.75 16.40 4,569,000 0 0 0
EVG
5.2
5.2
5.24 5.28 5.22 747,500 0 0 0
EVS
8.1
8.1
8.20 8.20 8.10 159,100 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 4.52 4.33 49,900 0 0 0
FCN
14.0
14.0
14.05 14.20 14.05 635,300 0 0 0
FCS
7.3
7.3
8.20 8.20 7.30 100 0 0 0
FDC
15.6
15.6
16.75 16.75 15.60 200 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
23.5
23.5
23.46 23.46 23.46 1 0 0 0
FIC
12.4
12.4
12.77 12.77 12.38 500 0 0 0
FID
2.4
2.4
2.30 2.40 2.20 139,900 0 0 0
FIR
9.1
9.1
9.81 10.10 9.12 4,426,400 0 0 0
FIT
4.5
4.5
4.53 4.56 4.51 800,300 0 0 0
FMC
41.9
41.9
41.57 41.95 41.38 69,200 0 0 0
FOC
68.9
68.9
69.19 69.28 68.89 900 0 0 0
FOX
57.9
57.9
56.11 58.04 56.11 125,925 0 0 0
FPT
82.8
82.8
82.82 83.00 82.30 1,060,700 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 1,000 0 0 0
FRT
108.5
108.5
105 108.50 102.70 1,199,400 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
32.0
32.0
31.87 32.51 31.84 737,100 0 0 0
G36
8
8
8.10 8.10 7.90 138,029 0 0 0
GAS
69.7
69.7
68.43 69.80 68.52 924,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.3
14.3
14.30 14.30 14.30 2,001 0 0 0
GDA
26.3
26.3
26.40 26.70 26.30 138,400 0 0 0
GDT
23.7
23.7
23.60 23.75 23.45 8,100 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
27.8
27.8
27.66 27.76 27.76 5,400 0 0 0
GEG
12.3
12.3
12.29 12.33 12.19 143,900 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.8
21.8
21.65 22.10 21.65 10,716,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.5
27.5
26.70 27.50 26.70 92,900 0 0 0
GIC
14.3
14.3
14.28 14.28 14.28 0 0 0 0
GIL
26.9
26.9
26.80 27.25 26.80 339,800 0 0 0
GKM
33.3
33.3
33.20 33.30 32.20 609,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.0
16.0
17.43 17.43 15.98 7,000 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
9.0
9.0
8.69 9.29 8.70 20,600 0 0 0
GMD
68.2
68.2
68.26 68.36 67.78 370,700 0 0 0
GMH
8.7
8.7
8.66 8.66 8.66 200 0 0 0
GMX
17.6
17.6
17.58 17.58 17.58 0 0 0 0
GND
24.5
24.5
24.61 24.61 24.51 3,100 0 0 0
GPC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GSM
18.3
18.3
18.34 18.34 18.34 100 0 0 0
GSP
10.7
10.7
10.77 10.77 10.68 134,800 0 0 0
GTS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GVR
22.5
22.5
21.45 22.70 21.60 6,728,900 0 0 0
H11
4.7
4.7
5.10 5.10 4.70 32,200 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 71 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
19.9
19.9
22 22 19.90 1,105 0 0 0
HAG
14.7
14.7
14.70 14.85 14.55 5,772,900 0 0 0
HAH
33.3
33.3
33.26 33.61 33.26 908,000 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 10,000 0 0 0
HAN
10.3
10.3
10.40 10.40 10.10 4,600 0 0 0
HAP
4.7
4.7
4.69 4.70 4.60 62,900 0 0 0
HAR
4.3
4.3
4.38 4.40 4.29 352,100 0 0 0
HAS
7.5
7.5
7.53 7.53 7.53 100 0 0 0
HAT
45
45
45 45.10 45 8,300 0 0 0
HAV
2.9
2.9
3.40 3.40 2.90 900 0 0 0
HAX
12.1
12.1
12.00 12.17 12.00 504,300 0 0 0
HBC
8.6
8.6
8.82 8.82 8.51 3,830,500 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
6.58 6.58 6.50 4,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.8
23.8
23.77 23.77 23.77 100 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 10,000 0 0 0
HCD
9.6
9.6
9.64 9.70 9.52 814,000 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.0
26.0
26.35 26.64 25.81 6,310,900 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.9
27.9
28 28 27.90 5,600 0 0 0
HD6
20
20
21.80 21.80 19.70 420,100 0 0 0
HD8
7.6
7.6
7.58 7.58 7.50 1,700 0 0 0
HDA
4.9
4.9
4.80 4.90 4.70 3,200 0 0 0
HDB
20.6
20.6
20.46 20.55 20.41 5,915,200 0 0 0
HDC
25.0
25.0
25.17 25.34 24.97 716,600 0 0 0
HDG
23.4
23.4
23.05 23.59 23.05 1,961,900 0 0 0
HDM
26.6
26.6
26.45 26.83 26.35 9,600 0 0 0
HDP
14.6
14.6
14.63 14.63 14.63 100 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 300 0 0 0
HEJ
11
11
11 11 11 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
8.9
8.9
8.22 8.87 8.22 500 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
46.4
46.4
46.40 46.40 46.40 300 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 10.70 100 0 0 0
HHC
82.3
82.3
82.30 82.30 82.30 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.58 9.70 9.52 216,600 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.8
3.8
3.57 3.82 3.64 7,336,000 0 0 0
HHV
14.7
14.7
14.76 14.86 14.67 2,987,900 0 0 0
HID
3
3
2.99 3.04 2.98 138,700 0 0 0
HIG
8.5
8.5
7.70 8.50 8.30 11,500 0 0 0
HII
5.6
5.6
5.49 5.62 5.49 160,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 1,700 0 0 0
HJS
29.6
29.6
29.60 29.60 29.60 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5.2
5.2
5.20 5.20 4.70 2,300 0 0 0
HLB
283.4
283.4
283.36 283.36 283.36 100 0 0 0
HLC
11.4
11.4
11.39 11.39 11.29 6,100 0 0 0
HLD
24.7
24.7
25 25.20 24.20 22,600 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
11.5
11.5
11.54 12.05 11.31 4,500 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.7
14.7
14.60 15 14.50 2,200 0 0 0
HMR
9.7
9.7
8.86 9.67 8.86 139,213 0 0 0
HMS
37.5
37.5
37 37.50 37 12,300 0 0 0
HNB
12.5
12.5
12.74 12.74 12.46 200 0 0 0
HND
13.6
13.6
13.60 13.60 13.50 17,700 0 0 0
HNF
21.2
21.2
20.20 21.20 21.20 100 0 0 0
HNG
4.9
4.9
4.98 5.05 4.83 4,929,500 0 0 0
HNI
20.3
20.3
20.29 20.29 20.29 10 0 0 0
HNM
9.9
9.9
10 10 9.90 12,500 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
4.7
4.7
4.70 4.70 4.60 1,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.6
23.6
23.30 23.59 23.59 8,400 0 0 0
HPG
25.5
25.5
25.77 25.82 25.45 21,575,000 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
61.7
61.7
58.33 61.73 58.33 200 0 0 0
HPT
13
13
13 13 13 2,100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HQC
4.2
4.2
4.16 4.22 4.15 3,616,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50.0
50.0
48.20 50.90 49.95 200 0 0 0
HRT
7.7
7.7
7.80 8 7.70 8,500 0 0 0
HSG
22.3
22.3
22.95 22.95 22.22 22,504,300 0 0 0
HSL
6.2
6.2
6.43 6.59 6.06 1,463,300 0 0 0
HSM
7
7
7.20 7.20 7 4,500 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 1 0 0 0
HSV
8.2
8.2
8.30 8.50 7.90 155,786 0 0 0
HT1
12.8
12.8
12.70 12.80 12.65 157,400 0 0 0
HTC
19.3
19.3
21.79 21.79 19.28 36,900 0 0 0
HTE
4
4
4 4 3.90 2,400 0 0 0
HTG
31.2
31.2
30.19 32.17 30.19 16,400 0 0 0
HTI
15.0
15.0
15.12 15.12 15.03 68,300 0 0 0
HTL
9.7
9.7
9.74 9.74 9.74 0 0 0 0
HTM
12.9
12.9
11.70 12.90 11.70 1,100 0 0 0
HTN
14.9
14.9
14.85 15 14.85 239,700 0 0 0
HTP
12.3
12.3
12.80 12.80 12.30 138,402 0 0 0
HTV
9.3
9.3
9.67 9.67 9.33 500 0 0 0
HU1
6.0
6.0
6.26 6.26 6.02 700 0 0 0
HU4
11.6
11.6
11.60 11.70 11.60 10,400 0 0 0
HUB
16.5
16.5
16.09 16.51 16.09 48,900 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 19.70 19.40 2,424,153 0 0 0
HVA
5.9
5.9
6.60 6.60 5.70 28,200 0 0 0
HVH
5.1
5.1
5.09 5.11 5.06 118,400 0 0 0
HVN
12.5
12.5
12.55 12.55 12.40 405,400 0 0 0
HVT
60.5
60.5
62.93 62.93 60.49 54,300 0 0 0
HVX
3.0
3.0
2.95 3 2.90 13,000 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 2.30 10,200 0 0 0
ICG
7.8
7.8
8 8 7.70 9,113 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.7
41.7
41.80 42 41.60 3,800 0 0 0
ICT
10.9
10.9
10.90 11.05 10.90 7,400 0 0 0
IDC
49.7
49.7
49.60 50.08 49.60 1,592,596 0 0 0
IDI
9.4
9.4
9.42 9.54 9.38 799,000 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 929,812 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
33.6
33.6
33.23 33.91 33.23 22,000 0 0 0
IFS
25.6
25.6
25.55 25.55 25.55 3,300 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.0
13.0
13.14 13.14 12.92 1,271,700 0 0 0
ILA
4.4
4.4
4.40 4.40 4.40 100,970 0 0 0
ILB
28.1
28.1
28.08 28.27 28.03 24,400 0 0 0
ILS
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.7
27.7
28.06 28.20 27.70 23,200 0 0 0
IN4
44.2
44.2
44.20 44.20 44.20 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.6
45.6
44.53 46.63 44.53 14,010 0 0 0
IPA
15.3
15.3
15.20 15.40 15.10 94,100 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.7
21.7
21.79 21.79 21.69 2,101 0 0 0
IST
31.1
31.1
31.12 31.12 31.12 100 0 0 0
ITA
6.3
6.3
6.26 6.35 6.26 2,623,100 0 0 0
ITC
11
11
10.60 11.20 10.50 1,292,700 0 0 0
ITD
9.6
9.6
9.65 9.69 9.60 700 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 41,900 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 700 0 0 0
IVS
10
10
10 10.10 9.90 34,200 0 0 0
JVC
3.4
3.4
3.38 3.42 3.36 147,100 0 0 0
KBC
30.4
30.4
30.20 30.75 30.20 2,945,700 0 0 0
KCB
7.2
7.2
7.29 7.29 7.01 8,400 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 57.28 56.63 743,500 0 0 0
KDH
31.2
31.2
31.15 31.25 31 977,800 0 0 0
KDM
18.7
18.7
19.63 19.63 18.50 21,800 0 0 0
KGM
7.0
7.0
7.33 7.33 6.94 46,200 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
KHG
6.1
6.1
6.14 6.14 6.09 2,191,400 0 0 0
KHP
8.8
8.8
8.77 8.82 8.72 106,600 0 0 0
KHS
10.9
10.9
10 10.90 10.90 100 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.5
6.5
6.80 6.80 6.50 100 0 0 0
KLB
11.9
11.9
12 12 11.90 5,200 0 0 0
KMR
3.5
3.5
3.52 3.52 3.49 8,500 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.3
39.3
39.20 39.30 38.70 487,300 0 0 0
KPF
4.8
4.8
4.86 4.89 4.78 347,200 0 0 0
KSB
24.5
24.5
24.29 25.01 24.29 2,139,000 0 0 0
KSD
4
4
3.90 4 3.90 1,200 0 0 0
KSF
40.6
40.6
40.70 40.90 40.60 41,200 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3
3
2.80 3 2.60 570,400 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
42
42
41.80 42 41 800 0 0 0
KTT
5.5
5.5
5.70 6 5.50 19,400 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L14
40.6
40.6
40.80 41.00 40.60 87,600 0 0 0
L18
38.1
38.1
38.86 38.86 37.89 75,133 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
2.90 3 3 9,700 0 0 0
L63
4.4
4.4
4.40 4.40 4.40 117 0 0 0
LAF
12.3
12.3
12.49 12.49 12.31 7,700 0 0 0
LAI
25
25
24 25 23.85 8,000 0 0 0
LAS
16.6
16.6
16.14 17.29 16.14 1,498,700 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
23.13 23.42 22.88 4,300 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.50 11.59 11.45 1,962,400 0 0 0
LCM
2.7
2.7
2.70 2.70 2.50 137,500 0 0 0
LDG
2.9
2.9
2.96 3 2.90 3,617,600 0 0 0
LDP
13.8
13.8
13.70 14.30 13 5,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.10 6.25 6.10 200 0 0 0
LG9
5
5
5.30 5.30 4.70 800 0 0 0
LGL
4
4
4.01 4.03 4 79,300 0 0 0
LHC
49.9
49.9
49.38 49.86 49.38 2,200 0 0 0
LHG
31.4
31.4
29.38 31.43 29.42 560,000 0 0 0
LIG
4.1
4.1
4.20 4.20 4 476,105 0 0 0
LIX
27.1
27.1
25.37 27.08 25.37 181,500 0 0 0
LLM
10
10
10 10 10 1,008 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
2.9
2.9
2.90 2.90 2.80 190,387 0 0 0
LMI
8.8
8.8
8.80 8.80 8.80 2,400 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
17.6
17.6
17.45 18 17.35 9,874,500 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.4
8.4
8.60 8.70 8.10 9,628 0 0 0
LSS
10.6
10.6
10.51 10.56 10.51 350,000 0 0 0
LTG
27.4
27.4
26.50 27.50 26.50 615,977 0 0 0
M10
19.9
19.9
19.92 19.92 19.92 1,655 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.9
13.9
13.80 14.10 13.70 37,755 0 0 0
MAS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
MBB
21.7
21.7
21.53 21.97 21.53 15,667,000 0 0 0
MBG
4.9
4.9
5.10 5.10 4.80 1,865,354 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.5
20.5
20.52 20.69 20.35 2,328,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.7
7.7
7.77 7.77 7.68 500 0 0 0
MCH
90.7
90.7
90.31 90.89 90.31 112,400 0 0 0
MCM
38.0
38.0
38.13 38.32 37.64 13,937 0 0 0
MCO
9.8
9.8
10.80 10.80 9.80 247,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.24 10.34 10.15 26,300 0 0 0
MDF
9
9
8.10 9 8.10 1,400 0 0 0
MDG
14.3
14.3
13.50 14.40 12.60 1,500 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
6.7
6.7
6.40 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.9
24.9
25 25 24.90 700 0 0 0
MGC
4.4
4.4
4.34 4.44 4.34 7,000 0 0 0
MGG
29.9
29.9
33 35 29.90 700 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MHC
9.1
9.1
9.10 9.21 9.05 160,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.1
13.1
13 13.90 13 1,400 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.3
17.3
17.70 17.70 17.27 136,800 0 0 0
MKP
26.5
26.5
26.48 26.48 26.48 101 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
28.9
28.9
29 29 28 1,800 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17
17
17.20 17.50 16.80 62,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
27.7
27.7
27.75 27.75 27.75 1,100 0 0 0
MSB
10.7
10.7
10.65 10.73 10.62 3,770,000 0 0 0
MSH
37.6
37.6
36.90 37.90 36.90 211,500 0 0 0
MSN
65.6
65.6
65.80 66.40 65.50 1,429,100 0 0 0
MSR
13.7
13.7
13.70 13.90 13.70 51,400 0 0 0
MST
6.5
6.5
6.50 6.50 6.40 460,200 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 0 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
7
7.10 7.10 7 2,800 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.70 4.70 4.60 26,900 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 19.37 300 0 0 0
MVC
12.5
12.5
12.70 12.70 12.50 6,900 0 0 0
MVN
17.6
17.6
17 17.60 17 1,300 0 0 0
MWG
44.2
44.2
44.60 44.79 44.15 4,128,300 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.8
13.8
13.73 13.86 13.73 94,800 0 0 0
NAG
8.4
8.4
8.50 8.50 8.30 156,111 0 0 0
NAP
12.0
12.0
10.97 12.01 10.02 5,500 0 0 0
NAS
20.3
20.3
20.20 20.30 20.30 9,200 0 0 0
NAU
9
9
9 9 9 1,000 0 0 0
NAV
14.7
14.7
14.26 14.71 14.71 4,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.5
20.5
20.50 20.80 20.45 125,700 0 0 0
NBC
11.8
11.8
12.31 12.31 11.65 91,421 0 0 0
NBE
12.2
12.2
12.22 12.22 12.22 2,000 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 300 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 200 0 0 0
NBW
24.8
24.8
22.64 24.83 24.83 100 0 0 0
NCG
13.8
13.8
13.80 13.90 13.60 49,701 0 0 0
NCS
24
24
22.70 24 22.70 13,800 0 0 0
NCT
85.4
85.4
84.67 85.62 84.39 2,300 0 0 0
ND2
29.8
29.8
30.21 30.21 29.83 15,000 0 0 0
NDC
154.5
154.5
154.48 154.48 154.48 100 0 0 0
NDN
10.7
10.7
10.70 11.20 10.70 264,800 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 6.70 500 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.60 6.40 32,100 0 0 0
NED
5
5
5.10 5.10 5 104,300 0 0 0
NEM
56.8
56.8
56.80 56.80 56.80 1,600 0 0 0
NET
75.4
75.4
75.85 75.85 74.90 5,400 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.7
16.7
16.80 17 16.70 77,100 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.8
18.8
19.12 19.42 18.83 755,800 0 0 0
NHT
11.3
11.3
11.30 11.40 11.30 13,000 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
NKG
24.8
24.8
25.40 25.50 24.75 9,135,100 0 0 0
NLG
38.5
38.5
39.10 39.25 38.46 1,953,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.4
18.4
18.44 18.49 18.15 3,400 0 0 0
NNT
36.1
36.1
34.45 36.11 34.45 200 0 0 0
NO1
11.1
11.1
11.15 11.15 11.10 5,300 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 4.80 4.70 997,227 0 0 0
NS2
7.8
7.8
7.44 7.84 7.84 100 0 0 0
NSC
70.4
70.4
69.50 70.37 69.20 3,100 0 0 0
NSH
5
5
5 5 4.60 3,600 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
6.8
6.8
6.77 6.77 6.77 400 0 0 0
NT2
24.6
24.6
24.76 24.96 24.62 369,300 0 0 0
NTC
206.5
206.5
204.50 208.50 203.60 20,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.67 50.67 50.67 0 0 0 0
NTL
15.1
15.1
14.94 15.18 14.85 872,200 0 0 0
NTP
38.6
38.6
38.87 39.14 38.43 61,500 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
7.8
7.8
7.59 7.78 7.50 3,000 0 0 0
NVB
11.2
11.2
11.20 11.30 11 366,110 0 0 0
NVL
16.4
16.4
16.60 16.75 16.35 8,980,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.50 7.80 7.70 200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.40 11.20 12,900 0 0 0
OCB
12.3
12.3
12.17 12.29 12.13 2,070,000 0 0 0
OCH
6.9
6.9
6.90 6.90 6.90 10,200 0 0 0
ODE
44.2
44.2
44.30 44.40 44.10 24,300 0 0 0
OGC
7.5
7.5
7.67 7.78 7.53 507,500 0 0 0
OIL
10.0
10.0
9.96 9.96 9.87 293,900 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.59 21.78 21.64 11,200 0 0 0
ORS
13.7
13.7
13.66 13.75 13.62 806,500 0 0 0
PAC
26.1
26.1
25.22 26.11 25.52 23,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.8
20.8
20.47 20.96 20.66 2,120,000 0 0 0
PAP
15.6
15.6
15.50 15.60 15.50 300 0 0 0
PAS
4.1
4.1
4.10 4.10 4 79,775 0 0 0
PAT
88.0
88.0
87.00 88.09 87.00 12,318 0 0 0
PBC
7.4
7.4
7.60 7.60 7.40 66,200 0 0 0
PBP
11.7
11.7
11.70 12.10 11.70 3,200 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.8
28.8
28.50 29.15 28.30 9,262,300 0 0 0
PCC
19
19
19 19 18.30 1,200 0 0 0
PCE
18.3
18.3
18.23 18.33 18.33 9,300 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 300 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 10,012 0 0 0
PCH
9
9
8.91 9 8.64 24,030 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PCT
7.7
7.7
7.60 7.70 7.50 15,400 0 0 0
PDB
8.4
8.4
8.67 8.67 8.38 2,500 0 0 0
PDC
5.3
5.3
5.40 5.40 5.30 2,500 0 0 0
PDN
102.0
102.0
99.16 102.99 101.91 400 0 0 0
PDR
25.5
25.5
25.75 25.93 25.48 5,421,200 0 0 0
PDV
8.9
8.9
8.90 8.90 8.90 21,900 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
42.1
42.1
40.96 42.10 40.96 3,500 0 0 0
PET
25.5
25.5
25.60 25.80 25.50 227,200 0 0 0
PFL
2.6
2.6
2.70 2.70 2.60 27,800 0 0 0
PGB
19.3
19.3
19.36 19.36 18.93 17,193 0 0 0
PGC
13.4
13.4
13.38 13.52 13.28 41,300 0 0 0
PGD
35.7
35.7
35.70 35.70 35.70 100 0 0 0
PGN
7.8
7.8
8.60 8.60 7.80 2,700 0 0 0
PGS
25.7
25.7
25.70 25.79 25.70 46,700 0 0 0
PGT
3.9
3.9
4 4.20 3.80 2,202 0 0 0
PGV
22.9
22.9
22.90 22.90 22.85 1,000 0 0 0
PHC
6.3
6.3
6.33 6.43 6.30 45,200 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
43.9
43.9
43.88 43.88 43.88 700 0 0 0
PHP
21.2
21.2
21.94 21.94 21.25 6,100 0 0 0
PHR
49.9
49.9
48.70 49.95 48.60 505,800 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 143 0 0 0
PIA
25.6
25.6
25.19 25.57 25.57 300 0 0 0
PIC
14.3
14.3
14.33 14.33 14.33 4,800 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 408 0 0 0
PIT
6.1
6.1
6.03 6.20 5.95 8,200 0 0 0
PJC
24.5
24.5
24.51 24.51 24.51 0 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 2,100 0 0 0
PLA
5.9
5.9
5.70 6 5.90 700 0 0 0
PLC
29.6
29.6
29.61 29.80 29.42 34,630 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.6
4.6
4.53 4.62 4.53 79,200 0 0 0
PLX
33.4
33.4
33.20 33.49 33.20 384,100 0 0 0
PMB
9.3
9.3
9.27 9.27 9.17 12,000 0 0 0
PMC
75.0
75.0
73.62 75.01 73.62 1,000 0 0 0
PMG
8.2
8.2
8.20 8.20 8.19 100 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
24.45 24.45 24.45 17,600 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 200 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
90.8
90.8
88.97 90.96 88.97 1,435,000 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 2,500 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 16,100 0 0 0
POT
16.8
16.8
16.81 16.81 16.81 1,200 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 105 0 0 0
POW
11.4
11.4
11.40 11.50 11.40 3,347,200 0 0 0
PPC
13.7
13.7
13.65 13.75 13.55 138,900 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
25.2
25.2
24.93 25.31 24.83 42,100 0 0 0
PPP
14.4
14.4
14.61 14.61 14.44 400 0 0 0
PPS
10.9
10.9
10.80 10.90 10.90 6,000 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.8
24.8
24.75 25.80 22.36 6,500 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 300 0 0 0
PRT
10.5
10.5
10.50 10.60 10.50 26,900 0 0 0
PSB
6.2
6.2
6.40 6.40 6 6,900 0 0 0
PSC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
PSD
12.9
12.9
12.90 12.90 12.90 22,200 0 0 0
PSE
10.3
10.3
10.20 10.30 10.10 5,800 0 0 0
PSH
7.9
7.9
8 8 7.85 709,300 0 0 0
PSI
8.4
8.4
8.60 8.70 8.40 128,600 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 102 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7
7
7 7.10 7 3,700 0 0 0
PSW
7.3
7.3
7.35 7.53 7.35 13,400 0 0 0
PTB
53.5
53.5
53.94 54.14 52.85 474,900 0 0 0
PTC
5.7
5.7
5.65 5.85 5.65 15,800 0 0 0
PTD
5.6
5.6
5.12 5.63 5.63 1,000 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 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 0 0 0 0
PTI
37.4
37.4
37.40 37.40 37.40 100 0 0 0
PTL
4.0
4.0
4.04 4.04 4.01 29,500 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTS
8
8
8.10 8.10 8 2,600 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 11,500 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.90 2.80 246,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.6
20.6
20.60 20.80 20.40 84,400 0 0 0
PVC
14.5
14.5
14.50 14.60 14.40 682,900 0 0 0
PVD
27.6
27.6
27.65 27.90 27.55 1,617,300 0 0 0
PVG
8.1
8.1
8.12 8.21 8.12 10,100 0 0 0
PVI
42.5
42.5
42.34 42.62 42.25 14,000 0 0 0
PVM
13.5
13.5
13.50 13.50 13.50 28,800 0 0 0
PVO
5.3
5.3
5.20 5.30 5.30 500 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.9
36.9
36.90 37.20 36.80 2,022,700 0 0 0
PVT
24.0
24.0
24.14 24.36 23.91 2,214,200 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 3.60 600 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 2,400 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 25,800 0 0 0
PXL
8.8
8.8
8.50 8.80 8.40 266,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.2
4.2
4.20 4.20 4.10 239,600 0 0 0
PXT
3.3
3.3
3.40 3.40 3.30 56,800 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
8.5
8.5
9.03 9.12 8.50 1,228,300 0 0 0
QHD
33
33
31.70 33 33 100 0 0 0
QHW
27.5
27.5
27.50 28 27.50 2,100 0 0 0
QNC
8
8
8 8 8 0 0 0 0
QNP
35.3
35.3
35.35 35.35 35.35 22,400 0 0 0
QNS
43.4
43.4
43.04 44.07 43.22 937,700 0 0 0
QNT
7.9
7.9
7.50 7.90 7.50 2,400 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.8
6.8
6.79 6.79 6.79 100 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 200 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13
13
13 13 13 0 0 0 0
QTP
14.7
14.7
14.70 14.70 14.50 133,100 0 0 0
RAL
110.9
110.9
110.94 111.71 110.26 47,400 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
16 16.10 16 1,111 0 0 0
RCL
12.9
12.9
13 13.10 12.90 3,300 0 0 0
RDP
8.3
8.3
8.55 8.55 8.30 120,800 0 0 0
REE
48.3
48.3
48.09 48.61 48.01 338,000 0 0 0
RIC
4.2
4.2
4 4.20 4.20 1,000 0 0 0
RTB
18.3
18.3
18.30 18.30 18.30 0 0 0 0
S4A
34.4
34.4
34.07 35.41 34.37 200 0 0 0
S55
45.3
45.3
45.25 45.25 45.25 6,000 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 100 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 36 0 0 0
S99
8.6
8.6
8.38 8.67 8.48 169,800 0 0 0
SAB
56.0
56.0
55.42 57.07 55.42 701,800 0 0 0
SAC
9
9
9.90 9.90 9 2,700 0 0 0
SAF
49
49
49 49 49 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.33 6.34 6.28 222,700 0 0 0
SAS
24.5
24.5
24.29 24.48 23.82 7,500 0 0 0
SAV
12.3
12.3
12.38 12.38 12.00 77,700 0 0 0
SBA
26.7
26.7
26.77 26.86 26.49 33,200 0 0 0
SBB
14.9
14.9
14.90 14.90 14.80 69,300 0 0 0
SBD
7.8
7.8
6.80 7.80 7.80 2,000 0 0 0
SBG
16
16
16 16 15.70 111,200 0 0 0
SBH
62.2
62.2
62.45 62.64 62.17 11,626 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 1,000 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 1,001 0 0 0
SBR
7.2
7.2
7.24 7.24 7.24 2,400 0 0 0
SBS
7.2
7.2
7.30 7.30 7.10 920,600 0 0 0
SBT
13.6
13.6
13.60 13.75 13.55 1,501,100 0 0 0
SBV
11.3
11.3
11 11.60 10.25 25,100 0 0 0
SC5
19.5
19.5
18.67 19.50 19.16 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.1
66.1
65.90 66.20 65.80 53,000 0 0 0
SCI
11.8
11.8
11.60 11.80 11.60 9,900 0 0 0
SCJ
4.1
4.1
4.10 4.10 3.90 7,600 0 0 0
SCL
22
22
21.70 22.10 21.10 64,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.14 7.27 7.15 3,597,300 0 0 0
SCS
63.5
63.5
64.06 64.44 63.48 28,200 0 0 0
SCY
13.6
13.6
15.49 15.49 13.56 1,600 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SD5
7.0
7.0
6.95 7.14 6.95 54,800 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 20,500 0 0 0
SD9
8.2
8.2
8.40 8.40 8.20 27,400 0 0 0
SDA
6.2
6.2
6.40 6.50 6.20 34,400 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 39,200 0 0 0
SDG
18.3
18.3
18 18.30 18 26,801 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 0 0 0 0
SEA
24.7
24.7
25.50 27.40 24.70 5,700 0 0 0
SEB
43.3
43.3
43.32 43.32 43.32 0 0 0 0
SED
17.6
17.6
17.71 17.71 17.62 24,600 0 0 0
SEP
29.5
29.5
29.51 29.51 29.51 0 0 0 0
SFC
19.8
19.8
19.75 20.55 19.75 700 0 0 0
SFG
9.1
9.1
8.77 9.06 8.77 6,800 0 0 0
SFI
30.2
30.2
30.18 30.61 30.23 29,900 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
12.18 12.18 12 27,800 0 0 0
SGC
70.1
70.1
77.82 77.82 70.09 600 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
67.4
67.4
67.43 67.92 67.43 2,000 0 0 0
SGP
17.4
17.4
16.50 17.40 16.40 171,100 0 0 0
SGR
20.5
20.5
20 20.95 20 34,700 0 0 0
SGT
11.6
11.6
11.40 11.60 11.30 8,300 0 0 0
SHA
4.6
4.6
4.66 4.66 4.61 12,100 0 0 0
SHB
11.8
11.8
11.83 11.97 11.78 21,319,800 0 0 0
SHE
8.6
8.6
8.60 8.80 8.60 2,900 0 0 0
SHI
13.6
13.6
13.60 13.60 13.30 251,800 0 0 0
SHN
7.2
7.2
7.30 7.70 7.20 500 0 0 0
SHP
30.7
30.7
30.95 30.95 30.71 2,500 0 0 0
SHS
18.3
18.3
18.40 18.50 18.20 7,966,600 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
11.0
11.0
10.96 10.96 10.96 0 0 0 0
SJD
14.9
14.9
14.90 15 14.60 399,600 0 0 0
SJE
21.8
21.8
21 22.10 21.30 6,700 0 0 0
SJG
13
13
13 13 13 100 0 0 0
SJM
5.2
5.2
5.20 5.30 5.10 1,700 0 0 0
SJS
67.8
67.8
67.90 68.20 67.50 133,300 0 0 0
SKG
13.0
13.0
12.95 13.00 12.86 139,200 0 0 0
SKH
29
29
29 29.20 28.50 14,400 0 0 0
SKN
7.7
7.7
8.43 8.43 7.66 100 0 0 0
SKV
45.1
45.1
45.74 45.83 44.80 29,800 0 0 0
SLS
149.9
149.9
150.10 151 149.50 14,970 0 0 0
SMB
34.2
34.2
34.31 34.58 33.95 19,000 0 0 0
SMC
10.9
10.9
11.15 11.20 10.85 215,200 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
6
6
5.90 6.10 5.90 9,000 0 0 0
SNZ
31.3
31.3
27.70 31.50 27.70 48,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.7
16.7
16.70 16.70 16.70 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
3.5
3.5
3.40 3.70 3.50 312,200 0 0 0
SPM
11.6
11.6
11.60 11.65 11.60 18,200 0 0 0
SPV
14.1
14.1
12.56 17.53 14.12 29,000 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.70 3.70 3.60 230,312 0 0 0
SRB
2
2
2 2.20 2 6,300 0 0 0
SRF
8.3
8.3
8.53 8.53 7.94 2,400 0 0 0
SRT
6.8
6.8
6.90 6.90 6.70 14,347 0 0 0
SSB
20.3
20.3
20.41 20.41 20.23 1,345,200 0 0 0
SSC
31.2
31.2
31.24 31.24 31.15 600 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.5
11.5
11.45 11.45 10.16 6,800 0 0 0
SSH
65
65
65.20 65.20 64.80 57,500 0 0 0
SSI
34.0
34.0
34.10 34.40 33.85 12,259,400 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
18.4
18.4
18.30 18.45 17.05 2,128,000 0 0 0
STB
30.4
30.4
30.30 30.65 30.30 8,935,200 0 0 0
STC
18.6
18.6
17.71 18.65 18.65 1,200 0 0 0
STG
48.8
48.8
45.60 48.75 48.75 100 0 0 0
STH
13.4
13.4
13.50 13.50 11.60 4,000 0 0 0
STK
27.6
27.6
26.80 27.90 26.80 119,900 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVD
2.5
2.5
2.46 2.48 2.45 11,600 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SVT
10.4
10.4
10.41 10.41 10.37 100 0 0 0
SWC
24
24
24 24.10 24 8,400 0 0 0
SZB
31.3
31.3
31.32 31.32 31.32 0 0 0 0
SZC
37.5
37.5
37.53 38.79 37.53 1,804,900 0 0 0
SZE
11.6
11.6
11.80 11.80 11.50 2,800 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39
39
39 39 38.55 12,500 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.1
9.1
9.10 9.10 9.10 34 0 0 0
TA9
10.8
10.8
10.60 10.80 10.50 17,200 0 0 0
TAL
21.4
21.4
21.28 21.38 20.91 50,900 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
36.7
36.7
36.01 36.68 36.01 15,500 0 0 0
TBD
62.1
62.1
62.10 62.10 62.10 100 0 0 0
TBH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 100 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
8.65 8.65 8.55 137,600 0 0 0
TCB
17.1
17.1
17.17 17.29 17.07 3,145,300 0 0 0
TCD
6.3
6.3
6.43 6.44 6.30 1,636,800 0 0 0
TCH
13.4
13.4
13.05 13.50 13 14,026,300 0 0 0
TCJ
4
4
4 4 4 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 36.66 35.81 18,600 0 0 0
TCM
36.5
36.5
36.68 36.73 36.32 469,500 0 0 0
TCO
9.0
9.0
9 9 8.95 10,300 0 0 0
TCT
22.3
22.3
22.30 22.35 22 1,900 0 0 0
TCW
26.1
26.1
26.15 26.15 25.78 900 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 100 0 0 0
TDC
9.4
9.4
9.50 9.55 9.35 294,400 0 0 0
TDF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TDG
3.8
3.8
3.68 3.77 3.69 85,600 0 0 0
TDH
4.4
4.4
4.38 4.39 4.35 89,100 0 0 0
TDM
41
41
41.45 41.45 40.50 19,100 0 0 0
TDN
9.7
9.7
9.69 9.77 9.51 77,100 0 0 0
TDP
23.6
23.6
23.09 23.64 23.18 193,500 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TDT
7.1
7.1
7.10 7.10 7 51,200 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 1,000 0 0 0
TEG
9.7
9.7
9.68 9.69 9.35 22,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.50 7.50 7.50 464 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
10.8
10.8
11.30 12.30 10.80 300 0 0 0
THD
35.4
35.4
35.70 35.70 35 8,500 0 0 0
THG
33.3
33.3
33.32 33.53 33.10 32,000 0 0 0
THM
11.5
11.5
11.73 11.73 11.45 1,200 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.4
11.4
11.39 11.48 11.30 63,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.5
9.5
8.73 9.49 9.49 5,000 0 0 0
TID
22.3
22.3
21.70 22.59 21.70 11,400 0 0 0
TIE
11.6
11.6
9.30 11.60 9.30 403 0 0 0
TIG
12
12
12.10 12.20 12 920,613 0 0 0
TIN
11.0
11.0
10.91 11.11 10.91 5,200 0 0 0
TIP
25.1
25.1
24.89 25.29 24.85 613,000 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 30,600 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 1,800 0 0 0
TJC
14.8
14.8
15.15 15.44 13.83 4,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
9.4
9.4
10.40 10.40 9.40 829,429 0 0 0
TKU
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.21 5.27 5.19 97,500 0 0 0
TLG
47.0
47.0
47.73 47.73 46.85 59,300 0 0 0
TLH
8.1
8.1
8.19 8.21 8.11 691,500 0 0 0
TLI
9.3
9.3
9.30 9.30 9.30 200 0 0 0
TLP
7
7
7 7 7 101 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
46.6
46.6
42.55 46.63 42.55 54,123 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
70
70
69.80 70 69.50 1,600 0 0 0
TMS
47.4
47.4
45.84 47.42 45.54 11,200 0 0 0
TMT
14.9
14.9
14.90 14.90 14.85 200 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 9.11 1,000 0 0 0
TN1
13.4
13.4
13.37 13.37 13.37 500 0 0 0
TNA
5.7
5.7
5.75 5.90 5.70 110,800 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNG
17.9
17.9
17.79 17.97 17.79 845,200 0 0 0
TNH
18.0
18.0
17.95 18.28 17.95 182,700 0 0 0
TNI
2.7
2.7
2.81 2.81 2.73 148,800 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.6
4.6
4.56 4.58 4.50 211,900 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
39.7
39.7
38.08 39.83 37.89 16,911 0 0 0
TOT
14.7
14.7
14.69 15.21 14.43 9,100 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 17.90 17.66 2,947,500 0 0 0
TPC
5.9
5.9
5.95 5.95 5.91 200 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 0 0 0
TPP
9.4
9.4
10 10 9.40 500 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
80.0
80.0
77.06 79.99 79.99 500 0 0 0
TRC
31.6
31.6
31.55 32.50 31.60 3,200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.2
41.2
41.56 41.56 40.07 1,700 0 0 0
TSC
3.7
3.7
3.69 3.71 3.65 783,100 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 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TTA
8
8
8 8.09 7.97 302,300 0 0 0
TTC
11.2
11.2
11.07 12.11 11.17 1,400 0 0 0
TTD
78.6
78.6
78.57 78.57 78.57 0 0 0 0
TTF
4.4
4.4
4.44 4.46 4.36 1,266,200 0 0 0
TTG
9.4
9.4
9.50 9.50 8.80 3,000 0 0 0
TTH
4.8
4.8
4.60 5 4.60 2,523,300 0 0 0
TTL
8.7
8.7
9 9 8.70 7,500 0 0 0
TTN
8.1
8.1
8.06 8.16 7.97 42,500 0 0 0
TTP
53.3
53.3
53.32 53.32 53.32 1 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32.3
32.3
34.50 34.50 32.10 500 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 100 0 0 0
TV1
20.6
20.6
21.04 21.04 20.26 3,000 0 0 0
TV2
39
39
37.80 39 37.80 608,800 0 0 0
TV3
11.2
11.2
11.20 11.40 11.10 71,200 0 0 0
TV4
12.7
12.7
12.90 12.90 12.70 3,000 0 0 0
TV6
3.4
3.4
3.40 3.80 3.40 5,600 0 0 0
TVA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TVB
7.0
7.0
7.22 7.25 7.04 493,900 0 0 0
TVD
13.0
13.0
13.11 13.20 13.01 58,400 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
6.30 6.40 6.30 121,552 0 0 0
TVS
19.0
19.0
19 19.27 19.05 19,500 0 0 0
TVT
15.5
15.5
15.49 15.54 15.39 14,900 0 0 0
TW3
12.1
12.1
12.12 12.12 12.12 100 0 0 0
TXM
4.5
4.5
4.20 4.50 4.20 4,300 0 0 0
TYA
9.7
9.7
9.86 9.86 9.67 1,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.8
9.8
9.60 9.80 9.30 16,700 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
13.0
13.0
12.81 13.00 11.70 3,100 0 0 0
UIC
36.7
36.7
36.15 36.80 36 20,400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.7
7.7
7.60 7.70 7.70 100 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
15.14 15.14 15.14 1,100 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
7.6
7.6
7.70 8.40 7 216,800 0 0 0
VAB
7
7
7 7.10 6.90 482,787 0 0 0
VAF
11.6
11.6
11.82 12.34 11.59 7,500 0 0 0
VAV
38.6
38.6
38.84 39.81 38.65 1,400 0 0 0
VBB
10.5
10.5
10.50 10.50 10.50 908 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
8.2
8.2
8.20 8.20 8.20 8,000 0 0 0
VC2
10.1
10.1
10.10 10.20 10 87,109 0 0 0
VC3
25
25
24.91 25.27 24.46 601,800 0 0 0
VC6
11.5
11.5
11.28 11.55 10.66 19,600 0 0 0
VC7
12.9
12.9
13.20 13.20 12.90 297,300 0 0 0
VC9
5.3
5.3
5.30 5.30 5.20 16,600 0 0 0
VCA
9.0
9.0
8.91 8.95 8.91 25,200 0 0 0
VCB
91.2
91.2
92 92 90.90 730,500 0 0 0
VCC
11.0
11.0
10.64 11.13 10.64 4,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185
185
182.30 195 182.40 800 0 0 0
VCG
22.4
22.4
22.72 22.81 22.41 3,148,700 0 0 0
VCI
32.1
32.1
32.40 32.63 32.02 3,372,200 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 2,100 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
23.2
23.2
23.40 23.80 23.20 14,100 0 0 0
VCS
54.5
54.5
53.59 54.47 53.40 68,636 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 0 0 0 0
VDP
31.3
31.3
29.71 31.32 31.32 2,000 0 0 0
VDS
15.2
15.2
15.29 15.38 15.16 430,400 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 3.30 1,000 0 0 0
VE3
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.6
4.6
5 5 4.50 20,100 0 0 0
VE9
2
2
2.10 2.10 2 1,500 0 0 0
VEA
36.8
36.8
36.30 36.80 36.30 363,300 0 0 0
VEC
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
VEF
142.5
142.5
151.50 155.90 135 41,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
31.4
31.4
30.36 31.36 30.26 1,700 0 0 0
VFC
84.1
84.1
84.15 84.15 84.15 300 0 0 0
VFG
48.7
48.7
45.59 48.74 45.02 144,200 0 0 0
VFR
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VGC
51.7
51.7
51.50 52.50 51.40 762,200 0 0 0
VGI
27
27
26.40 27.20 26.40 345,421 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
35.0
35.0
34.13 35.01 35.01 2,100 0 0 0
VGS
21.0
21.0
21.52 21.71 20.95 835,600 0 0 0
VGT
11.3
11.3
11.29 11.48 11.29 202,300 0 0 0
VGV
30
30
30 30 30 100 0 0 0
VHC
61.6
61.6
61.79 61.98 61.60 392,700 0 0 0
VHD
12.9
12.9
13.50 13.50 12.90 400 0 0 0
VHE
3.1
3.1
3.10 3.20 3 260,500 0 0 0
VHF
9
9
9 9 9 100 0 0 0
VHG
2.8
2.8
2.80 2.90 2.70 373,800 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VHM
41.8
41.8
42 42.30 41.80 3,166,200 0 0 0
VIB
17.3
17.3
17.27 17.35 17.18 2,175,900 0 0 0
VIC
42.7
42.7
42.80 42.85 42.40 1,816,400 0 0 0
VID
5.1
5.1
5.09 5.10 4.79 3,700 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 1,300 0 0 0
VIF
15.7
15.7
15.72 15.72 15.72 102 0 0 0
VIG
7.6
7.6
7.60 7.80 7.60 224,100 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
19.8
19.8
19.76 19.76 19.76 0 0 0 0
VIP
10.5
10.5
10.88 10.88 10.46 656,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.5
14.5
14.55 14.72 14.47 14,750,000 0 0 0
VJC
105.8
105.8
105.70 106 105.30 621,300 0 0 0
VLA
17.5
17.5
17 17.50 17.50 100 0 0 0
VLB
35.5
35.5
35.16 35.85 34.97 29,100 0 0 0
VLC
15.9
15.9
16.10 16.10 15.90 67,700 0 0 0
VLG
4.9
4.9
4.80 5 4.70 27,300 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
7.36 7.36 7.36 1,200 0 0 0
VMD
17.1
17.1
16.90 17.10 16.90 10,500 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
VMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
26
26
26 26 26 0 0 0 0
VNA
11.2
11.2
11.18 11.18 11.18 100 0 0 0
VNB
9.8
9.8
9.80 10 9.70 19,400 0 0 0
VNC
45.0
45.0
47.55 47.55 45.05 5,100 0 0 0
VND
18.5
18.5
18.65 18.73 18.52 8,998,000 0 0 0
VNE
6.3
6.3
6.26 6.34 6.25 168,800 0 0 0
VNF
7.7
7.7
7.42 7.71 7.42 13,083 0 0 0
VNG
8.9
8.9
8.99 9 8.87 3,200 0 0 0
VNH
2.3
2.3
2.30 2.40 2.20 57,500 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.22 13.31 12.98 32,800 0 0 0
VNM
66.1
66.1
66.14 66.44 66.05 1,732,800 0 0 0
VNP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
VNR
22.2
22.2
21.92 22.40 22.01 1,800 0 0 0
VNS
12.0
12.0
12.04 12.09 11.69 3,600 0 0 0
VNT
37
37
37 37 37 144 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 800 0 0 0
VNZ
570
570
562 570 561 2,331 0 0 0
VOC
19.7
19.7
20.12 20.21 19.27 17,200 0 0 0
VOS
11.7
11.7
11.70 11.85 11.60 615,000 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.8
18.8
18.75 18.75 18.56 4,834,600 0 0 0
VPD
23.2
23.2
23.17 23.21 23.03 13,400 0 0 0
VPG
17.0
17.0
16.86 17.10 16.71 570,700 0 0 0
VPH
7.9
7.9
8 8.05 7.93 96,700 0 0 0
VPI
46.3
46.3
46.25 46.42 46.08 910,000 0 0 0
VPR
17.6
17.6
17.61 17.61 17.61 100 0 0 0
VPS
9.5
9.5
9.59 9.59 9.50 2,100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.0
13.0
13.05 13.14 13.05 400 0 0 0
VRC
8.1
8.1
8.05 8.05 7.72 1,015,100 0 0 0
VRE
23.3
23.3
23.75 23.75 23.30 6,629,600 0 0 0
VRG
30.8
30.8
30.40 30.76 30.13 44,200 0 0 0
VSA
20.2
20.2
19.61 20.24 19.61 1,420 0 0 0
VSC
18.6
18.6
18.70 18.70 18.42 1,255,500 0 0 0
VSE
6.3
6.3
6.30 6.30 6.30 400 0 0 0
VSF
39.6
39.6
40.70 40.70 39.60 2,100 0 0 0
VSH
46.6
46.6
46.60 46.85 46.50 1,000 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20.1
20.1
20.29 20.39 18.93 500 0 0 0
VTB
11.4
11.4
11.20 11.40 10.80 300 0 0 0
VTC
7.9
7.9
7.92 7.92 7.92 214 0 0 0
VTD
8.1
8.1
8.20 8.20 7.80 23,484 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 100 0 0 0
VTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTH
7.5
7.5
8 8 7.50 100 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.50 700 0 0 0
VTK
40.4
40.4
40.63 40.63 39.75 7,722 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.4
9.4
9.26 9.49 9.28 245,100 0 0 0
VTP
65
65
65 66.50 64.30 1,122,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.6
22.6
22.40 22.60 22.20 51,251 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 2,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.14 7.23 7.14 343,400 0 0 0
VUA
18.6
18.6
18.80 19 17.30 7,200 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
16.6
16.6
16.60 16.60 16.60 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
174.4
174.4
172.50 174.36 174.36 200 0 0 0
WSB
48.0
48.0
48.03 48.12 47.09 128,900 0 0 0
WSS
6.1
6.1
6.10 6.10 6 6,300 0 0 0
X20
10.5
10.5
10.90 10.90 10.50 1,100 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
18.6
18.6
18.60 18.60 18.60 2,000 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.5
7.5
7.80 7.80 7.50 25,500 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
15.6
15.6
15.63 15.63 15.63 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
8.8
8.8
8.21 8.78 8.77 1,100 0 0 0
YEG
10.4
10.4
10.60 10.65 10.35 551,500 0 0 0
^BB
241.5
241.5
239.47 242.60 238.84 822,634 0 0 0
^BDS
891.7
891.7
895.20 901.38 888.27 3,232,943 0 0 0
^BH
1,108.0
1,108.0
1,102.63 1,114.71 1,097.70 150,387 0 0 0
^CAOSU
257.2
257.2
257.26 263.38 252.56 1,223,985 0 0 0
^CBTS
1,725.2
1,725.2
1,723.78 1,739.41 1,718.28 478,063 0 0 0
^CK
1,380.3
1,380.3
1,387.51 1,401.32 1,375.74 6,795,382 0 0 0
^CNTT
3,978.4
3,978.4
3,976.42 3,989.30 3,950.49 908,879 0 0 0
^CSSK
1,907.8
1,907.8
1,905.73 1,928.11 1,895.33 66,832 0 0 0
^DAUKHI
636.2
636.2
629.02 638.41 628.03 1,478,599 0 0 0
^DNP
743.9
743.9
743.34 755.08 740.08 1,764,563 0 0 0
^DUOCPHAM
3,302.1
3,302.1
3,272.19 3,335.07 3,262.24 754,383 0 0 0
^DVLTAUGT
114.0
114.0
113.67 115.19 112.62 16,720 0 0 0
^DVTVHT
836.7
836.7
827.96 846.44 819.21 449,413 0 0 0
^GELEX
1,080.2
1,080.2
1,078.23 1,094.09 1,076.01 5,076,646 0 0 0
^HASTC
229.3
229.3
229.43 230.19 229.17 49,186,700 0 0 0
^HK
693.2
693.2
708.11 708.66 691.24 290,880 0 0 0
^KK
695.0
695.0
693.92 701.52 691.94 1,585,966 0 0 0
^LARGECAP
1,941.4
1,941.4
1,944.98 1,960.79 1,928.56 3,342,161 0 0 0
^LOUIS
383
383
382.70 387.96 378.69 232,649 0 0 0
^MIDCAP
804.9
804.9
808.47 815.90 801.58 6,682,162 0 0 0
^NANGLUONG
1,017.2
1,017.2
1,023.47 1,028.31 1,013.75 912,555 0 0 0
^NH
1,638.3
1,638.3
1,643.55 1,654.66 1,630.42 4,747,552 0 0 0
^NHUA
1,068
1,068
1,069.75 1,089.95 1,059.46 1,358,110 0 0 0
^NLN
94
94
94.20 95.16 93.02 3,626,559 0 0 0
^PHANBON
2,714.3
2,714.3
2,656.08 2,746.95 2,656.08 2,911,174 0 0 0
^SMALLCAP
837.3
837.3
837.91 848.29 831.68 1,695,035 0 0 0
^SPCS
686.1
686.1
683.46 696.82 679.73 694,487 0 0 0
^SXHGD
617.9
617.9
614.09 623.98 610.51 420,016 0 0 0
^SXNHC
1,589.2
1,589.2
1,537.78 1,604.89 1,535.91 4,769,467 0 0 0
^SXPT
1,372.1
1,372.1
1,360.45 1,382 1,350.91 959,244 0 0 0
^SXTBMM
186.2
186.2
187.29 190.07 184.92 276,535 0 0 0
^TBD
1,123.4
1,123.4
1,120.81 1,136.75 1,116.87 5,921,874 0 0 0
^TCK
168.9
168.9
169.52 171.83 167.58 203,671 0 0 0
^THEP
2,643.7
2,643.7
2,681.06 2,685.52 2,642.16 20,616,733 0 0 0
^TI
881.2
881.2
872.23 884.21 870.94 982,427 0 0 0
^TPDU
1,872.9
1,872.9
1,868.93 1,892.84 1,864.38 1,431,723 0 0 0
^UPCOM
87.6
87.6
87.70 87.91 87.41 26,037,226 0 0 0
^VLXD
3,268.5
3,268.5
3,309.53 3,317.97 3,264.20 19,120,582 0 0 0
^VN30
1,179.2
1,179.2
1,184.54 1,185.62 1,178.29 150,513,100 0 0 0
^VNINDEX
1,175.7
1,175.7
1,177.23 1,180.46 1,174.88 552,811,296 0 0 0
^VTKB
620.2
620.2
619.87 624.39 614.97 485,493 0 0 0
^XD
976.0
976.0
975.89 986.58 968.60 2,138,973 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |