DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/01/2024

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 30/01/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.24 38.24 38.24 11 0 0 0
AAA
10.4
10.4
10.35 10.50 10.25 4,403,700 0 0 0
AAH
19.8
19.8
20 20 19.70 276,911 0 0 0
AAM
9.3
9.3
9.10 9.30 9.10 2,500 0 0 0
AAS
8.3
8.3
8.30 8.30 8.20 324,849 0 0 0
AAT
5.4
5.4
5.45 5.45 5.24 122,600 0 0 0
AAV
3.9
3.9
3.90 3.90 3.70 336,062 0 0 0
ABB
8.2
8.2
8.10 8.20 8.10 1,724,142 0 0 0
ABC
12.6
12.6
13.13 13.13 12.55 2,400 0 0 0
ABI
24.8
24.8
24.85 24.94 24.56 26,300 0 0 0
ABR
11.9
11.9
11.73 12.03 11.95 200 0 0 0
ABS
6.0
6.0
6.01 6.07 5.98 473,600 0 0 0
ABT
33.7
33.7
33.63 33.73 33.73 300 0 0 0
ABW
10
10
10 10.10 9.80 96,100 0 0 0
ACB
21.8
21.8
21.80 22.01 21.76 6,379,000 0 0 0
ACC
11.7
11.7
11.70 11.70 11.45 8,200 0 0 0
ACE
34.4
34.4
34.43 34.43 33.31 17,700 0 0 0
ACL
12.1
12.1
12.10 12.10 11.75 30,600 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
72.2
72.2
69.70 73.70 70.30 413,200 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
20.4
20.4
20.45 20.45 20.40 200 0 0 0
ADS
11.9
11.9
11.63 11.91 11.54 382,000 0 0 0
AFX
8.7
8.7
8.80 8.90 8.60 26,800 0 0 0
AG1
7.2
7.2
7.21 7.21 7.21 12,400 0 0 0
AGG
19.8
19.8
19.76 19.84 19.60 179,100 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.7
23.7
23.21 23.66 23.21 5,000 0 0 0
AGR
16.6
16.6
16.50 16.55 16.30 1,010,000 0 0 0
AGX
36.8
36.8
36.84 36.84 36.84 25,300 0 0 0
AIC
15.5
15.5
15.80 15.80 15.50 4,400 0 0 0
ALT
13.6
13.6
13.80 13.80 13.60 11,904 0 0 0
ALV
3.8
3.8
3.80 3.80 3.80 21,000 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.3
8.3
7.90 8.30 7.80 1,000 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.72 9.91 9.52 211,700 0 0 0
AMV
3.9
3.9
4 4 3.80 955,978 0 0 0
ANT
9.8
9.8
9.70 9.80 9.70 5,200 0 0 0
ANV
29.9
29.9
29.75 30.15 29.70 1,320,700 0 0 0
APF
47.0
47.0
46.75 46.99 46.20 76,700 0 0 0
APG
13.2
13.2
13.30 13.30 13.10 205,400 0 0 0
APH
8.1
8.1
8.20 8.27 8.08 788,900 0 0 0
API
5.4
5.4
5.50 5.50 5.40 130,534 0 0 0
APP
4.5
4.5
4.40 4.50 4.30 4,301 0 0 0
APS
6.4
6.4
6.40 6.40 6.30 176,502 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
20.9
20.9
20.60 20.85 20.45 2,000 0 0 0
ASM
9.7
9.7
9.73 9.77 9.59 773,200 0 0 0
ASP
5.1
5.1
5.08 5.20 5 25,700 0 0 0
AST
57.0
57.0
55.79 56.96 55.30 127,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
14.5
14.5
14.50 14.50 14.50 206 0 0 0
AVC
57
57
57 57.20 57 2,020 0 0 0
BAB
12.5
12.5
12.40 12.50 12.40 2,300 0 0 0
BAF
17.6
17.6
17.51 17.58 17.29 1,568,500 0 0 0
BAL
7
7
7 7 7 316 0 0 0
BAX
41.1
41.1
41.28 41.38 41.08 1,400 0 0 0
BBC
50.9
50.9
50.95 50.95 50.95 0 0 0 0
BBS
9.5
9.5
9.55 9.55 9.46 1,000 0 0 0
BBT
8
8
8 8 8 100 0 0 0
BCA
6
6
6 6 5.70 63,400 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.70 9.70 9.50 112,117 0 0 0
BCE
5.8
5.8
5.83 5.86 5.65 94,200 0 0 0
BCF
27.4
27.4
27.44 27.44 27.44 0 0 0 0
BCG
7.6
7.6
7.56 7.59 7.51 2,771,900 0 0 0
BCM
65.3
65.3
62.10 65.50 61.70 1,708,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
5.9
5.9
5.92 6.02 5.73 2,026,291 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 27.48 27.10 35,400 0 0 0
BDT
13.7
13.7
13.40 13.70 13.40 31,000 0 0 0
BDW
20.7
20.7
20.74 20.74 20.74 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
25.8
25.8
25.81 25.81 24.86 241,800 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 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
19.7
19.7
19.50 20 19.50 3,104 0 0 0
BHN
37.6
37.6
38.19 38.19 37.62 500 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 100 0 0 0
BIC
25.4
25.4
25.37 25.52 25.37 65,400 0 0 0
BID
48.5
48.5
48.70 48.90 48.20 1,121,300 0 0 0
BIG
9.1
9.1
8.80 9.30 8.90 179,200 0 0 0
BIO
18.2
18.2
18.24 18.24 18.24 200 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.2
4.2
4.22 4.23 4.16 63,600 0 0 0
BLI
11.9
11.9
11.90 11.90 11 20,600 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 0 0 0 0
BMC
18.5
18.5
18.55 18.74 18.08 42,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.7
8.7
8.30 8.70 8.70 1,000 0 0 0
BMG
18.5
18.5
18.54 18.54 18.54 5,000 0 0 0
BMI
21.4
21.4
21.39 21.53 21.29 97,000 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 200 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
98.5
98.5
98.39 99.62 98.01 115,200 0 0 0
BMS
9.5
9.5
9.45 9.55 9.36 76,600 0 0 0
BMV
9
9
9 9.10 9 800 0 0 0
BNA
12
12
11.90 12 11.80 91,375 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.90 3 2.80 306,700 0 0 0
BPC
9.2
9.2
9.31 9.31 8.43 800 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.3
12.3
11.98 12.30 12.02 6,800 0 0 0
BRR
16.6
16.6
16.57 16.57 16.57 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
19
19
18.40 19 19 100 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
11.6
11.6
11.80 11.80 11.60 400 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 182,000 0 0 0
BSI
47.8
47.8
47.55 48.09 47.18 424,900 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.0
11.0
11.00 11.00 11.00 100 0 0 0
BSQ
17.8
17.8
17.91 18.09 17.82 5,800 0 0 0
BSR
19.1
19.1
19.10 19.10 18.80 3,446,798 0 0 0
BST
17.6
17.6
17.90 18.50 17 1,800 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 147 0 0 0
BTB
5.2
5.2
5.80 5.80 5.20 100 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 0 0 0 0
BTG
6.4
6.4
6.40 6.40 6.40 1,300 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
4.1
4.1
4 4.60 3.80 101,400 0 0 0
BTP
14.0
14.0
13.97 13.97 13.93 7,500 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 5,800 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
11
11 11 11 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.8
9.8
9.82 10 9.73 311,576 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 11,700 0 0 0
BVH
41
41
41.20 41.45 40.95 143,800 0 0 0
BVL
11.1
11.1
10.63 11.06 10.63 700 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
26.2
26.2
26 26.20 25.80 126,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.5
37.5
36.75 37.50 36.67 198,700 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 2,000 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
C22
15.8
15.8
16.39 16.39 15.84 2,000 0 0 0
C32
16.8
16.8
16.90 17.05 16.75 51,600 0 0 0
C47
6.8
6.8
6.76 6.80 6.75 62,300 0 0 0
C4G
11.7
11.7
11.60 11.70 11.50 736,562 0 0 0
C69
6.7
6.7
6.90 7 6.70 205,010 0 0 0
C92
2.9
2.9
2.80 2.90 2.80 2,800 0 0 0
CAB
11.1
11.1
11.09 11.09 11.09 1 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 6.97 6.78 6,600 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.4
49.4
49.56 49.56 49.31 23,000 0 0 0
CAR
21.7
21.7
21.90 22 21.70 4,300 0 0 0
CAT
15.8
15.8
15.21 16.06 15.11 15,800 0 0 0
CAV
67.0
67.0
66.48 67.14 66.57 2,800 0 0 0
CBI
6.5
6.5
7 7 6 5,900 0 0 0
CBS
28.5
28.5
28.40 28.50 28.30 33,400 0 0 0
CC1
15.5
15.5
15.30 15.60 15.20 2,744,700 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
CCI
22.6
22.6
21.18 22.65 22.65 100 0 0 0
CCL
7.2
7.2
7.18 7.22 7.14 119,800 0 0 0
CCM
31.3
31.3
31.25 31.25 31.25 0 0 0 0
CCP
12.6
12.6
17 17 12.60 400 0 0 0
CCR
10.8
10.8
10.91 10.91 10.82 400 0 0 0
CCT
8.8
8.8
8.80 8.80 8.80 2,500 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.4
20.4
20.45 20.50 20.05 716,500 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
26.0
26.0
25.38 26.72 25.86 14,400 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 100 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
5.5
5.5
5.60 5.60 5.50 136,600 0 0 0
CEO
20.6
20.6
20.67 20.67 20.48 3,351,141 0 0 0
CET
5.6
5.6
5.30 5.60 5.60 100 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 2.90 200 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
25.21 25.21 25.02 1,900 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
11.6
11.6
11.70 12 11.50 31,502 0 0 0
CID
9.5
9.5
8.94 9.51 8.94 200 0 0 0
CIG
6.0
6.0
5.99 6.03 5.97 83,000 0 0 0
CII
17.7
17.7
17.49 17.73 17.40 7,175,900 0 0 0
CIP
2.7
2.7
2.50 2.70 2.70 1,600 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
28.8
28.8
28.80 28.80 28.80 100 0 0 0
CKD
26.1
26.1
24.50 26.10 26.10 100 0 0 0
CKG
20.3
20.3
20.30 20.60 20.15 11,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
36.2
36.2
34.96 36.29 34.68 4,100 0 0 0
CLH
24.7
24.7
24.52 24.90 24.71 400 0 0 0
CLL
36.3
36.3
37.03 37.07 36.27 2,700 0 0 0
CLM
64.6
64.6
63.97 64.65 64.07 400 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.8
13.8
13.66 13.85 13.66 23,300 0 0 0
CMC
6.6
6.6
6.10 6.60 6.50 2,800 0 0 0
CMD
17.2
17.2
17.50 17.50 17.02 16,400 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 610 0 0 0
CMG
40
40
39.40 40 39.20 64,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.10 6.20 6.10 4,440 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
17.5
17.5
17.70 17.70 17.40 183,100 0 0 0
CMT
18.7
18.7
21.37 24.17 18.67 7,400 0 0 0
CMV
8.8
8.8
9.06 9.06 8.71 1,100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.6
8.6
8.51 8.62 8.50 282,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
29.20 29.20 28.60 19,200 0 0 0
CNG
29.9
29.9
28.40 30.15 28.50 377,700 0 0 0
CNT
16.8
16.8
16.75 16.75 16.75 100 0 0 0
COM
35.4
35.4
35.98 35.98 35.41 100 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
25.1
25.1
25.08 25.08 25.08 0 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 2,000 0 0 0
CRC
6.4
6.4
6.38 6.39 6.20 77,300 0 0 0
CRE
8.6
8.6
8.74 8.74 8.55 417,200 0 0 0
CSC
23.7
23.7
23.67 23.83 23.50 73,174 0 0 0
CSI
28.4
28.4
28 28.60 27.90 26,500 0 0 0
CSM
12.5
12.5
11.77 12.55 11.77 85,300 0 0 0
CST
17.4
17.4
17.28 17.47 17.28 94,440 0 0 0
CSV
22.0
22.0
21.87 22.50 21.52 714,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.8
18.8
18.92 18.92 18.82 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
69.1
69.1
69.20 69.20 68.30 939,300 0 0 0
CTF
30.6
30.6
31 31 30.45 226,200 0 0 0
CTG
32.2
32.2
32.30 32.45 32.05 3,741,900 0 0 0
CTI
15.6
15.6
15 15.55 15 944,900 0 0 0
CTP
4.1
4.1
4.10 4.30 4.10 23,500 0 0 0
CTR
92.7
92.7
92.20 93 91.70 129,600 0 0 0
CTS
29.2
29.2
28.75 29.15 28.50 1,212,900 0 0 0
CTT
16.3
16.3
16.22 16.31 16.31 1,000 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.40 3.40 3.30 308,900 0 0 0
CVT
31.6
31.6
31.55 31.60 31.55 2,500 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
12.8
12.8
12.70 12.80 12.70 4,800 0 0 0
D17
102.3
102.3
102.29 102.29 102.29 100 0 0 0
D2D
30.2
30.2
30 30.20 29.70 205,900 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 19.18 19.18 100 0 0 0
DAE
13.0
13.0
12.80 12.99 12.80 1,100 0 0 0
DAG
3.2
3.2
3.21 3.23 3.19 113,000 0 0 0
DAH
4.2
4.2
4.17 4.30 4.16 114,600 0 0 0
DAN
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DAT
8.4
8.4
8.35 8.35 8.35 100 0 0 0
DBC
23.2
23.2
22.37 23.23 22.15 13,141,900 0 0 0
DBD
42.4
42.4
42.16 42.40 42 25,300 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
10.9
10.9
10.70 10.88 10.88 4,900 0 0 0
DC2
4.6
4.6
4.60 4.60 4.50 5,100 0 0 0
DC4
11.0
11.0
10.55 10.95 10.45 478,000 0 0 0
DCF
75
75
54.50 75 54.50 6,500 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
24.70 24.70 24.60 30,000 0 0 0
DCM
30.5
30.5
30.51 30.65 30.18 2,855,700 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 5.40 698,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8.50 8.50 8.20 210 0 0 0
DDV
10.4
10.4
10.58 10.68 10.29 1,104,100 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
90.4
90.4
89.90 90.40 89.40 976,500 0 0 0
DGT
5.3
5.3
5.30 5.30 5.10 145,763 0 0 0
DGW
42.0
42.0
41.50 42.19 41.12 1,778,800 0 0 0
DHA
49.0
49.0
47.73 48.97 47.63 124,800 0 0 0
DHC
39.8
39.8
38.89 39.82 39.19 215,600 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
100.2
100.2
99.88 100.91 99.32 12,700 0 0 0
DHM
7.8
7.8
7.79 7.83 7.78 57,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
25.7
25.7
25.50 25.70 25.40 88,500 0 0 0
DID
4.2
4.2
4.10 4.20 4.20 700 0 0 0
DIG
27.0
27.0
26.70 27.10 26.80 9,309,500 0 0 0
DIH
20.6
20.6
20.70 20.70 20.61 18,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 287,717 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.5
2.5
2.52 2.55 2.47 2,170,200 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMC
54.0
54.0
54.00 55.83 54.00 300 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DMS
9
9
8.90 9 8.90 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
DNE
9.2
9.2
8.27 9.50 8.55 900 0 0 0
DNH
46.6
46.6
46.61 46.61 46.61 0 0 0 0
DNL
24.4
24.4
24.45 24.45 24.45 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
28.9
28.9
28.13 28.90 28.13 2,500 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.6
35.6
35.60 36.36 35.31 7,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
69.1
69.1
69.02 69.12 68.35 4,800 0 0 0
DPG
38.8
38.8
38.33 38.82 38.04 385,800 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.7
31.7
31.79 31.94 31.56 878,800 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
33.9
33.9
33.25 34.10 32.90 710,200 0 0 0
DQC
15.2
15.2
15.25 15.35 15 28,600 0 0 0
DRC
31.2
31.2
29.21 31.21 29.21 3,016,500 0 0 0
DRG
6.5
6.5
6.70 6.70 6.40 5,600 0 0 0
DRH
4.9
4.9
4.90 4.92 4.87 615,800 0 0 0
DRI
7.8
7.8
7.69 7.98 7.59 802,200 0 0 0
DRL
61.6
61.6
61.62 63.22 61.62 6,200 0 0 0
DS3
4.7
4.7
5 5 4.70 300 0 0 0
DSC
20.5
20.5
20.30 20.50 20 110,200 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
53.0
53.0
53.77 53.77 52.99 3,400 0 0 0
DSP
11
11
10.50 11 10.10 400 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 44,600 0 0 0
DTA
5.1
5.1
5.09 5.09 4.99 39,200 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.4
4.4
4.10 4.40 4.10 16,900 0 0 0
DTD
24.2
24.2
22.52 24.26 22.43 2,385,900 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
3.1
3.1
3.20 3.20 3.10 99,800 0 0 0
DTK
10.2
10.2
10.17 10.17 10.17 0 0 0 0
DTL
14.2
14.2
14.50 14.50 14.20 1,800 0 0 0
DTP
119.7
119.7
119.65 119.65 119.65 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.5
11.5
12 12 11.50 100 0 0 0
DVG
3.3
3.3
3.30 3.40 3.20 259,001 0 0 0
DVM
9.8
9.8
9.75 9.92 9.67 526,606 0 0 0
DVN
18.7
18.7
17.91 18.69 18.01 152,800 0 0 0
DVP
64.3
64.3
64.61 64.99 63.66 16,700 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 9.90 500 0 0 0
DWS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
18.8
18.8
18.75 18.85 18.60 5,442,700 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
12.6
12.6
12.54 12.83 12.44 471,200 0 0 0
DXS
7.3
7.3
7.32 7.35 7.31 527,000 0 0 0
DXV
3.7
3.7
3.63 3.75 3.63 12,500 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
E29
4.1
4.1
4 4.10 4.10 7,300 0 0 0
EBS
10.3
10.3
10.28 10.66 10.28 200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.4
19.4
19.20 19.45 19.10 7,194,000 0 0 0
EIC
23.0
23.0
23.45 23.45 22.97 1,600 0 0 0
EID
19.3
19.3
19.53 19.53 19.34 7,100 0 0 0
EIN
3.6
3.6
3.70 3.70 3.50 9,402 0 0 0
ELC
20.2
20.2
20.10 20.30 20.05 592,700 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 0 0 0 0
EVE
14.3
14.3
14.18 14.28 14.04 59,700 0 0 0
EVF
16.3
16.3
16.55 16.55 16.15 3,770,900 0 0 0
EVG
5.2
5.2
5.22 5.25 5.11 1,924,600 0 0 0
EVS
8.1
8.1
8.10 8.10 8 210,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.50 4.50 4.40 53,600 0 0 0
FCN
14.2
14.2
14.05 14.20 14.00 971,600 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 400 0 0 0
FDC
14.6
14.6
15.60 15.60 14.55 200 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 0 0 0 0
FIC
11.9
11.9
12.38 12.77 10.75 5,200 0 0 0
FID
2.3
2.3
2.40 2.40 2.20 223,200 0 0 0
FIR
9.3
9.3
9.10 9.50 8.60 2,130,600 0 0 0
FIT
4.7
4.7
4.51 4.68 4.56 2,648,800 0 0 0
FMC
43.1
43.1
41.86 43.16 41.91 79,500 0 0 0
FOC
72.2
72.2
68.89 79.53 68.80 8,100 0 0 0
FOX
58.0
58.0
58.04 59.98 50.30 214,619 0 0 0
FPT
82.6
82.6
82.82 82.82 82.39 949,000 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
FRT
113.7
113.7
108.50 115 106.50 966,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.6
37.6
37.63 37.63 37.63 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.1
32.1
32.01 32.16 31.66 915,200 0 0 0
G36
7.9
7.9
7.90 8 7.90 202,968 0 0 0
GAS
69.5
69.5
69.71 69.71 69.25 504,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15.70 15.80 15 14,700 0 0 0
GDA
26
26
26.30 26.30 25.80 160,350 0 0 0
GDT
23.6
23.6
23.65 23.65 23.50 8,600 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
27.8
27.8
27.76 27.76 27.76 500 0 0 0
GEG
12.6
12.6
12.29 12.62 12.19 812,100 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.9
21.9
21.75 21.90 21.65 5,279,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27
27
27.50 27.50 26.90 47,000 0 0 0
GIC
14.2
14.2
13.16 14.19 13.16 8,400 0 0 0
GIL
27.9
27.9
26.85 27.90 26.70 970,100 0 0 0
GKM
33
33
33.30 33.40 32.20 1,303,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.6
16.6
16.46 16.56 16.46 23,000 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
8.98 9 8.62 7,400 0 0 0
GMD
67.7
67.7
68.17 68.36 67.68 543,400 0 0 0
GMH
8.7
8.7
8.66 8.66 8.66 2,200 0 0 0
GMX
17.9
17.9
17.58 17.86 17.10 15,300 0 0 0
GND
24.6
24.6
24.61 24.61 24.61 0 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 0 0 0 0
GSP
10.7
10.7
10.68 10.77 10.68 61,700 0 0 0
GTA
14.2
14.2
15.21 15.21 14.16 20,500 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 100 0 0 0
GVR
23.0
23.0
22.50 23.30 22.25 3,698,000 0 0 0
H11
4.8
4.8
4.70 4.80 4.80 200 0 0 0
HAC
9.2
9.2
8 9.20 8 2,148 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 10,000 0 0 0
HAF
18.7
18.7
20.40 20.40 18.60 9,100 0 0 0
HAG
15.0
15.0
14.70 15 14.65 7,491,400 0 0 0
HAH
33.0
33.0
33.30 33.30 32.61 3,976,700 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10.1
10.1
10.30 10.30 10.10 14,900 0 0 0
HAP
4.7
4.7
4.69 4.70 4.65 88,000 0 0 0
HAR
4.2
4.2
4.29 4.32 4.20 609,800 0 0 0
HAS
7.5
7.5
7.53 7.53 7.53 0 0 0 0
HAT
45
45
45 45 45 500 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 600 0 0 0
HAX
12.1
12.1
12.12 12.21 12.04 368,800 0 0 0
HBC
9.2
9.2
8.58 9.18 8.52 4,347,100 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 21,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
21.3
21.3
21.27 21.27 21.27 100 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 0 0 0 0
HCD
9.9
9.9
9.60 9.98 9.58 903,400 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.4
26.4
25.95 26.54 25.86 4,980,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
27.90 28 27.50 9,000 0 0 0
HD6
18.8
18.8
20 20 18.50 288,301 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 1,000 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 8,900 0 0 0
HDB
21.0
21.0
20.55 21.08 20.55 6,298,600 0 0 0
HDC
25.1
25.1
24.97 25.21 24.93 552,100 0 0 0
HDG
23.7
23.7
23.37 23.86 23.37 1,875,800 0 0 0
HDM
26.6
26.6
26.64 26.74 26.64 12,200 0 0 0
HDP
14.9
14.9
14.91 14.91 14.91 1,200 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEJ
11
11
10.80 11 10.80 700 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.1
9.1
9.15 9.15 9.15 100 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
45.9
45.9
46.40 46.40 45.46 2,500 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
86.5
86.5
82.30 86.50 86.50 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10
10
9.61 10.20 9.61 551,900 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.9
3.9
3.82 3.95 3.87 5,401,400 0 0 0
HHV
14.9
14.9
14.67 14.90 14.62 3,667,700 0 0 0
HID
3.0
3.0
3 3.05 3 43,500 0 0 0
HIG
8.6
8.6
8.50 8.60 8.50 1,100 0 0 0
HII
5.9
5.9
5.56 5.94 5.78 835,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HJS
32.5
32.5
29.60 32.46 32.46 170,200 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 5.20 0 0 0 0
HLB
283.4
283.4
283.36 283.36 283.36 0 0 0 0
HLC
11.4
11.4
11.39 11.48 11.20 4,700 0 0 0
HLD
24.7
24.7
24.70 25.10 24.50 46,400 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.2
11.2
11.54 11.82 10.75 18,500 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
15
15
14.70 15 14.70 6,600 0 0 0
HMR
9.9
9.9
9.86 10.31 9.76 26,800 0 0 0
HMS
38
38
37.50 38 37.30 9,900 0 0 0
HNB
12.6
12.6
12.65 12.65 12.65 0 0 0 0
HND
13.6
13.6
13.60 13.70 13.60 3,000 0 0 0
HNF
21.2
21.2
21.20 21.20 21.20 1,200 0 0 0
HNG
4.8
4.8
4.85 4.89 4.76 3,331,800 0 0 0
HNI
20.6
20.6
20.57 20.57 20.57 100 0 0 0
HNM
9.7
9.7
9.90 9.90 9.60 47,600 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.70 4.70 4.50 12,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPG
25.5
25.5
25.45 25.55 25.32 17,529,200 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
61.2
61.2
61.73 61.73 61.25 200 0 0 0
HPT
13
13
13 13 13 100 0 0 0
HPW
14.5
14.5
14.61 14.61 14.52 2,400 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.15 4.18 4.13 3,960,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.8
47.8
49.95 49.95 47.25 200 0 0 0
HRT
6.8
6.8
7.70 7.70 6.70 36,200 0 0 0
HSG
22.6
22.6
22.26 22.56 22.02 9,393,200 0 0 0
HSL
6.0
6.0
6.24 6.24 5.99 736,200 0 0 0
HSM
6.2
6.2
7 7 6 163,400 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.2
8.2
8.20 8.30 8 163,281 0 0 0
HT1
12.8
12.8
12.75 12.85 12.65 268,300 0 0 0
HTC
20.2
20.2
19.48 20.25 19.48 68,200 0 0 0
HTE
3.9
3.9
4 4 3.90 16,200 0 0 0
HTG
31.2
31.2
31.32 31.32 31.22 3,000 0 0 0
HTI
15.0
15.0
15.03 15.44 15.03 48,000 0 0 0
HTL
9.6
9.6
9.58 9.58 9.58 100 0 0 0
HTM
13
13
13 13 13 100 0 0 0
HTN
14.8
14.8
14.85 14.90 14.50 842,400 0 0 0
HTP
12.8
12.8
12.30 13 12.30 170,505 0 0 0
HTV
9.7
9.7
9.33 9.69 9.69 100 0 0 0
HU1
6.0
6.0
6.02 6.02 6.02 100 0 0 0
HU4
11.7
11.7
11.60 11.70 11.60 22,200 0 0 0
HU6
5.6
5.6
5.90 5.90 5.50 500 0 0 0
HUB
16.6
16.6
16.51 16.78 16.32 32,400 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.7
19.7
19.50 19.70 19.40 3,373,589 0 0 0
HVA
6.2
6.2
5.90 6.20 5.10 9,500 0 0 0
HVH
5.1
5.1
5.08 5.09 5.05 95,000 0 0 0
HVN
12.6
12.6
12.45 12.60 12.35 534,300 0 0 0
HVT
62.4
62.4
60.49 62.44 59.02 11,300 0 0 0
HVX
2.9
2.9
2.95 2.95 2.88 12,300 0 0 0
HWS
13.2
13.2
13.29 13.29 13.20 2,000 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
2.3
2.3
2.40 2.40 2.30 50,400 0 0 0
ICG
8
8
7.80 8 7.60 3,300 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ICN
41.7
41.7
41.70 41.70 41.70 1,400 0 0 0
ICT
10.9
10.9
10.90 11.00 10.86 20,800 0 0 0
IDC
52.0
52.0
49.79 52.69 49.60 4,877,503 0 0 0
IDI
9.4
9.4
9.38 9.42 9.29 1,285,300 0 0 0
IDJ
6
6
6.10 6.10 5.90 698,911 0 0 0
IDP
246.5
246.5
246.50 246.50 246.50 0 0 0 0
IDV
33.7
33.7
33.57 33.83 33.57 18,700 0 0 0
IFS
25.2
25.2
25.55 25.55 25.18 11,500 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.6
13.6
12.97 13.59 12.92 4,943,000 0 0 0
ILA
4.3
4.3
4.50 4.50 4.30 71,659 0 0 0
ILB
28.2
28.2
28.08 28.27 28.22 1,600 0 0 0
ILS
12.5
12.5
11.80 12.50 11.80 500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.7
27.7
27.70 27.84 27.39 14,500 0 0 0
IN4
50.8
50.8
50.83 50.83 50.83 359 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.6
45.6
45.67 45.67 43.30 9,500 0 0 0
IPA
15.4
15.4
15.30 15.40 15.10 92,331 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.7
21.7
21.69 21.69 21.69 900 0 0 0
IST
31.1
31.1
31.12 31.12 31.12 0 0 0 0
ITA
6.4
6.4
6.28 6.35 6.20 4,031,200 0 0 0
ITC
11
11
11 11.15 10.80 451,100 0 0 0
ITD
9.5
9.5
9.60 9.65 9.40 22,600 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 14,800 0 0 0
ITS
3.8
3.8
3.70 3.80 3.80 1,900 0 0 0
IVS
10
10
10 10.10 9.80 71,200 0 0 0
JVC
3.4
3.4
3.36 3.38 3.32 333,000 0 0 0
KBC
31.0
31.0
30.40 31 30.35 5,924,900 0 0 0
KCB
7.0
7.0
7.39 7.39 7.01 2,100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
56.8
56.8
57.00 57.09 56.72 763,500 0 0 0
KDH
31
31
31.15 31.15 30.80 1,065,900 0 0 0
KDM
18.9
18.9
18.69 18.88 17.48 88,800 0 0 0
KGM
7.0
7.0
7.04 7.23 6.94 48,300 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.1
6.1
6.14 6.16 6 5,127,300 0 0 0
KHP
8.8
8.8
8.82 8.82 8.74 34,800 0 0 0
KHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
KHW
20.0
20.0
20.04 20.04 20.04 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 3,500 0 0 0
KLB
12
12
11.90 12.20 11.90 5,500 0 0 0
KMR
3.5
3.5
3.52 3.53 3.50 14,100 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.3
39.3
39.25 39.30 39.25 491,700 0 0 0
KPF
4.8
4.8
4.79 4.80 4.76 208,600 0 0 0
KSB
25.7
25.7
24.54 25.73 24.54 4,435,000 0 0 0
KSD
3.9
3.9
4 4 3.90 1,700 0 0 0
KSF
40.9
40.9
40.70 40.90 40.50 46,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.3
3.3
3 3.30 3 373,400 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
42 42 42 600 0 0 0
KTT
5.6
5.6
5.50 5.70 5.10 700 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
16.9
16.9
16.91 16.91 16.91 0 0 0 0
L14
40.7
40.7
40.60 40.70 40.40 127,800 0 0 0
L18
38.4
38.4
38.08 38.47 37.98 53,700 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3 3.10 3 1,100 0 0 0
L63
5
5
5 5 5 400 0 0 0
LAF
12.3
12.3
12.31 12.31 12.21 300 0 0 0
LAI
24.8
24.8
25 25 24.50 3,500 0 0 0
LAS
16.5
16.5
16.62 17.48 16.33 1,572,900 0 0 0
LAW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
23.1
23.1
23.17 23.17 22.84 7,000 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.6
11.6
11.45 11.64 11.40 2,946,900 0 0 0
LCM
2.7
2.7
2.70 2.70 2.50 111,200 0 0 0
LDG
2.9
2.9
2.91 2.99 2.89 1,595,400 0 0 0
LDP
12.5
12.5
13.80 13.80 12.50 24,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.25 6.26 6.25 500 0 0 0
LG9
4.6
4.6
5 5 4.30 400 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
4.0
4.0
4 4.02 3.98 51,900 0 0 0
LHC
49.8
49.8
49.77 49.77 49.19 12,700 0 0 0
LHG
32.5
32.5
31.43 32.48 31.43 475,300 0 0 0
LIC
14.6
14.6
15.60 15.60 14.60 3,100 0 0 0
LIG
4.1
4.1
4.10 4.20 4 368,996 0 0 0
LIX
28.9
28.9
28.69 28.93 27.81 190,900 0 0 0
LKW
28.0
28.0
28.43 28.43 27.96 1,500 0 0 0
LLM
10
10
10 10 10 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.1
13.1
13.15 13.15 13.06 1,000 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 2.80 133,600 0 0 0
LMI
8
8
8 8 8 21,500 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
17.8
17.8
17.60 18.10 17.65 6,959,600 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 300 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.3
8.3
8.10 8.60 7.60 1,704 0 0 0
LSS
11.0
11.0
10.56 10.98 10.47 1,668,200 0 0 0
LTG
26.9
26.9
27.50 27.90 26.90 380,706 0 0 0
M10
19.9
19.9
19.92 19.92 19.92 0 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.8
13.8
13.90 13.90 13.20 17,900 0 0 0
MAS
34
34
31.50 34.60 34 200 0 0 0
MBB
21.6
21.6
21.67 21.77 21.38 14,352,700 0 0 0
MBG
4.9
4.9
4.90 4.90 4.60 2,581,944 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.8
20.8
20.52 20.77 20.19 3,149,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.7
7.7
7.68 7.68 7.68 3,200 0 0 0
MCH
93.6
93.6
90.70 93.72 77.14 70,900 0 0 0
MCM
38.0
38.0
38.32 38.32 37.93 6,120 0 0 0
MCO
10.7
10.7
9.80 10.70 9.20 97,700 0 0 0
MCP
37.3
37.3
37.30 37.30 37.30 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.24 10.24 10.24 13,200 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MDG
14.3
14.3
14.30 14.30 14.30 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
6.5
6.5
6.70 6.70 6.50 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.90 24.90 24.70 700 0 0 0
MGG
28.4
28.4
29.90 35 28.40 2,700 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 1 0 0 0
MH3
34.4
34.4
35.05 35.05 34.37 700 0 0 0
MHC
9.1
9.1
9.05 9.13 8.98 202,100 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
17.3
17.3
17.32 17.32 17.22 76,400 0 0 0
MKP
26.6
26.6
26.48 26.58 26.48 2,000 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
MLS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
MML
28.4
28.4
28.90 28.90 28.40 500 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 17.20 16.90 35,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 1,500 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
24.0
24.0
24.03 24.03 24.03 100 0 0 0
MSB
10.7
10.7
10.65 10.88 10.62 6,390,000 0 0 0
MSH
38.4
38.4
37.60 38.40 37.50 211,100 0 0 0
MSN
66.1
66.1
65.60 66.60 65.60 1,170,700 0 0 0
MSR
13.8
13.8
13.70 13.90 13.80 76,000 0 0 0
MST
6.4
6.4
6.50 6.50 6.40 556,300 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
7.8
7.8
7 7.80 7.70 1,000 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 500 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 9,500 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
19.1
19.1
19.37 19.37 18.89 6,700 0 0 0
MVC
12.6
12.6
12.50 12.70 12.50 9,100 0 0 0
MVN
19
19
18 19 18 310 0 0 0
MWG
45.0
45.0
44.25 45.09 44.15 7,138,200 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.0
14.0
13.82 14.18 13.73 179,800 0 0 0
NAG
8.2
8.2
8.20 8.40 7.60 111,620 0 0 0
NAP
11.0
11.0
12.01 12.01 10.97 100 0 0 0
NAS
21
21
20.30 21 20.30 6,900 0 0 0
NAU
10.3
10.3
8 10.30 8 900 0 0 0
NAV
14.7
14.7
14.71 14.71 13.90 900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.8
20.8
20.50 20.80 20.30 42,000 0 0 0
NBC
11.7
11.7
11.74 11.74 11.65 53,455 0 0 0
NBP
12.8
12.8
12.70 12.80 12.80 1,200 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 0 0 0 0
NBW
22.6
22.6
24.83 24.83 22.64 100 0 0 0
NCG
13.7
13.7
13.60 13.80 13 61,843 0 0 0
NCS
23.9
23.9
24 24.10 23.50 7,000 0 0 0
NCT
85.0
85.0
85.43 85.43 84.20 3,300 0 0 0
ND2
29.7
29.7
30.11 30.21 29.74 23,400 0 0 0
NDC
136.7
136.7
154.48 167.17 136.68 1,100 0 0 0
NDN
10.6
10.6
10.70 10.70 10.50 150,500 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 6.50 12,100 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.30 6,800 0 0 0
NED
5
5
5 5.10 5 124,700 0 0 0
NEM
65.3
65.3
65.30 65.30 65.30 702 0 0 0
NET
75.3
75.3
75.38 75.38 74.81 5,400 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.8
16.8
16.70 17 16.60 84,200 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.4
18.4
18.83 19.03 18.20 844,800 0 0 0
NHT
11.7
11.7
11.30 11.80 11.70 500 0 0 0
NJC
20.0
20.0
20.02 20.02 20.02 1,500 0 0 0
NKG
25
25
24.75 25.05 24.50 6,773,800 0 0 0
NLG
38.7
38.7
38.51 38.86 38.21 2,263,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.3
18.3
18.44 18.44 18.15 13,700 0 0 0
NNT
30.0
30.0
33.80 33.80 30.00 600 0 0 0
NO1
11.1
11.1
11.10 11.10 11.05 104,800 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
4.7
4.7
4.80 4.80 4.70 208,916 0 0 0
NS2
7.2
7.2
7.84 7.84 7.25 100 0 0 0
NSC
70.3
70.3
70.37 71.15 70.27 10,100 0 0 0
NSH
5
5
5 5 4.80 5,800 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.77 6.87 6.87 3,000 0 0 0
NT2
25.4
25.4
24.62 25.44 24.62 1,384,000 0 0 0
NTC
207
207
206.50 207 203.50 6,100 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
15.11 15.30 14.94 1,070,200 0 0 0
NTP
38.1
38.1
38.61 38.87 37.89 64,200 0 0 0
NTT
5.7
5.7
5.70 5.70 5.70 500 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
7.9
7.9
7.59 7.87 7.59 5,700 0 0 0
NVB
11.1
11.1
11.30 11.30 11.10 107,100 0 0 0
NVL
16.5
16.5
16.40 16.55 16.30 9,549,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.70 7.70 7.42 300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.5
11.5
11.30 11.80 11.20 21,400 0 0 0
OCB
12.8
12.8
12.29 12.83 12.29 7,936,400 0 0 0
OCH
6.9
6.9
6.80 6.90 6.70 20,000 0 0 0
ODE
43.9
43.9
44.20 44.30 43.70 24,800 0 0 0
OGC
7.5
7.5
7.53 7.55 7.40 728,000 0 0 0
OIL
10.0
10.0
9.96 9.96 9.87 496,600 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
21.64 21.69 21.64 2,200 0 0 0
ORS
13.8
13.8
13.71 13.75 13.62 839,400 0 0 0
PAC
26.5
26.5
26.11 26.94 26.11 22,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
21.3
21.3
20.76 21.40 20.71 2,901,900 0 0 0
PAP
15
15
15 15 15 100 0 0 0
PAS
4.1
4.1
4.10 4.10 4 33,708 0 0 0
PAT
87.9
87.9
87.20 87.89 87.10 3,200 0 0 0
PBC
7.3
7.3
7.50 7.50 7.30 33,700 0 0 0
PBP
11.6
11.6
11.70 11.70 11.60 4,200 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 500 0 0 0
PC1
30.8
30.8
28.80 30.75 28.55 20,138,700 0 0 0
PCC
19
19
19 19 19 1,700 0 0 0
PCE
18.3
18.3
18.33 18.33 18.33 200 0 0 0
PCF
4.6
4.6
4.70 4.70 4.60 900 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 9 0 0 0
PCH
9
9
8.91 9 8.45 32,200 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PCT
7.9
7.9
7.70 8 7.50 45,000 0 0 0
PDB
8.3
8.3
8.38 8.38 8.29 2,600 0 0 0
PDC
5.8
5.8
6 6 5.80 5,706 0 0 0
PDN
96.4
96.4
102.01 103.87 95.34 2,100 0 0 0
PDR
25.7
25.7
25.48 25.70 25.03 9,841,000 0 0 0
PDV
9.0
9.0
8.90 8.99 8.90 31,100 0 0 0
PEG
4
4
4 4 4 500 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
48.3
48.3
47.62 48.29 42.86 1,500 0 0 0
PET
25.8
25.8
25.50 25.80 25.40 307,000 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 369,700 0 0 0
PGB
19.3
19.3
19.43 19.43 19.29 210 0 0 0
PGC
13.6
13.6
13.38 13.56 13.33 29,200 0 0 0
PGD
35.1
35.1
34.75 35.08 34.08 2,100 0 0 0
PGI
21.9
21.9
22.13 22.13 21.94 2,300 0 0 0
PGN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PGS
26.0
26.0
25.70 26.07 25.70 49,800 0 0 0
PGT
4
4
4 4 3.90 500 0 0 0
PGV
22.4
22.4
22.85 23.80 22.40 28,800 0 0 0
PHC
6.5
6.5
6.33 6.52 6.29 221,500 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 0 0 0 0
PHP
21.4
21.4
21.25 21.45 21.35 9,900 0 0 0
PHR
51.5
51.5
49.90 51.60 49.70 888,900 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 0 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
14.3
14.3
14.33 14.33 14.33 1,300 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
6
6
6.12 6.14 5.80 4,700 0 0 0
PJC
22.3
22.3
24.51 24.51 22.29 100 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 400 0 0 0
PLA
5.9
5.9
5.90 6 5.90 500 0 0 0
PLC
29.8
29.8
29.61 29.80 29.42 103,246 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.7
4.7
4.60 4.73 4.60 221,300 0 0 0
PLX
33.4
33.4
33.39 33.59 33.35 323,700 0 0 0
PMB
9.3
9.3
9.27 9.27 9.08 11,200 0 0 0
PMC
75.0
75.0
75.01 75.01 75.01 0 0 0 0
PMG
8.2
8.2
8.19 8.19 8.19 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
24.54 24.54 24.45 15,900 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
90.9
90.9
90.76 91.35 90.56 1,169,300 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 1,600 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 10,200 0 0 0
POT
17.1
17.1
16.81 17.11 17.11 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.5
11.5
11.40 11.65 11.40 7,274,600 0 0 0
PPC
13.7
13.7
13.65 13.75 13.65 33,800 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
25.3
25.3
25.22 25.31 25.02 14,100 0 0 0
PPP
14.3
14.3
14.44 14.61 13.65 600 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 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
23.9
23.9
24.84 24.84 23.03 500 0 0 0
PRE
18.2
18.2
18.15 18.15 18.15 100 0 0 0
PRO
5
5
5 5 5 200 0 0 0
PRT
10.5
10.5
10.50 10.70 10.50 28,501 0 0 0
PSC
10.3
10.3
10.69 10.69 10.31 200 0 0 0
PSD
12.8
12.8
12.90 12.90 12.80 5,300 0 0 0
PSE
10.3
10.3
10.30 10.30 10.20 200 0 0 0
PSH
7.9
7.9
7.71 7.98 7.71 320,100 0 0 0
PSI
8.4
8.4
8.40 8.50 8.30 80,000 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.2
7.2
7 7.50 7 2,100 0 0 0
PSW
7.3
7.3
7.35 7.53 7.35 16,100 0 0 0
PTB
53.4
53.4
53.45 53.45 52.66 102,900 0 0 0
PTC
5.6
5.6
5.71 5.71 5.56 61,400 0 0 0
PTD
5.6
5.6
5.63 5.63 5.63 0 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 16.50 403 0 0 0
PTI
36.1
36.1
37.40 40.20 35.80 12,608 0 0 0
PTL
4.0
4.0
4.02 4.02 4 75,100 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTS
8.2
8.2
8 8.20 7.80 200 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 90,000 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 20.90 20.50 82,200 0 0 0
PVC
14.5
14.5
14.50 14.70 14.40 644,500 0 0 0
PVD
28.0
28.0
27.60 28.30 27.95 5,454,700 0 0 0
PVG
8.2
8.2
8.12 8.21 8.03 18,100 0 0 0
PVI
42.5
42.5
42.53 42.53 42.25 9,500 0 0 0
PVM
13.5
13.5
13.50 13.50 13.50 4,800 0 0 0
PVO
5.2
5.2
5.30 5.30 5.20 2,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.2
37.2
36.90 37.60 37 4,401,300 0 0 0
PVT
24.1
24.1
23.95 24.18 23.95 1,785,000 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 3.70 200 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.6
2.6
2.60 2.70 2.60 70,200 0 0 0
PXL
8.8
8.8
8.80 8.80 8.70 132,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.1
4.1
4.20 4.20 4.10 70,300 0 0 0
PXT
3.4
3.4
3.30 3.50 3.30 11,000 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
8.8
8.8
8.50 8.99 8.50 762,600 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 1,600 0 0 0
QNC
7.3
7.3
7.60 8 7.30 51,810 0 0 0
QNP
37.8
37.8
37.82 37.82 37.82 24,800 0 0 0
QNS
43.5
43.5
43.41 43.79 42.38 401,300 0 0 0
QNT
8.7
8.7
8.70 8.70 8.70 201 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 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 800 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.1
13.1
13.10 13.10 13.10 100 0 0 0
QTP
14.7
14.7
14.70 14.70 14.60 68,500 0 0 0
RAL
111.2
111.2
110.94 112.19 110.94 37,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 105 0 0 0
RCL
13.1
13.1
12.90 13.10 13.10 1,000 0 0 0
RDP
7.8
7.8
8.33 8.54 7.75 588,000 0 0 0
REE
48.3
48.3
48.35 48.43 47.92 710,000 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 4,000 0 0 0
RTB
18.3
18.3
18.30 18.30 18.30 100 0 0 0
S4A
33.0
33.0
34.37 34.37 32.99 10,000 0 0 0
S55
47.2
47.2
46.71 47.20 46.71 21,000 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.6
8.6
8.57 8.67 8.48 161,800 0 0 0
SAB
55.3
55.3
56.00 56.10 55.32 732,100 0 0 0
SAC
9.3
9.3
9 9.30 9 3,000 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
6.30 6.35 6.29 133,400 0 0 0
SAS
24.4
24.4
24.48 24.48 23.82 2,500 0 0 0
SAV
12.3
12.3
12.25 12.25 11.87 126,800 0 0 0
SBA
27.2
27.2
26.68 27.23 25.75 22,500 0 0 0
SBB
14.9
14.9
14.90 15 14.80 130,500 0 0 0
SBD
8.5
8.5
7.80 8.50 8.50 100 0 0 0
SBG
15.7
15.7
16.05 16.05 15.70 127,900 0 0 0
SBH
62.4
62.4
67.60 67.60 62.40 751 0 0 0
SBL
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 2,401 0 0 0
SBR
7.2
7.2
7.24 7.24 7.24 0 0 0 0
SBS
7.3
7.3
7.20 7.30 7.10 474,600 0 0 0
SBT
13.6
13.6
13.55 13.85 13.50 2,930,300 0 0 0
SBV
11.3
11.3
11.25 12 10.50 40,100 0 0 0
SC5
18.8
18.8
19.50 19.50 18.81 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
SCG
65.9
65.9
66.30 66.30 65.70 54,100 0 0 0
SCI
11.8
11.8
11.80 11.80 11.50 65,600 0 0 0
SCJ
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SCL
22.1
22.1
22 22.30 21.70 14,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.2
7.2
7.19 7.25 7.15 1,178,200 0 0 0
SCS
63.5
63.5
63.48 63.86 63.28 31,200 0 0 0
SCY
13.8
13.8
13.85 13.85 13.85 100 0 0 0
SD2
4
4
4 4 4 4,900 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
SD5
7.1
7.1
7.04 7.14 6.95 43,600 0 0 0
SD6
3.5
3.5
3.60 3.60 3.50 23,400 0 0 0
SD9
8.2
8.2
8.20 8.30 8.20 16,100 0 0 0
SDA
6.3
6.3
6.20 6.30 6.10 81,300 0 0 0
SDC
8.6
8.6
7.92 8.58 8.58 100 0 0 0
SDD
2
2
1.90 2 1.90 19,700 0 0 0
SDG
20.1
20.1
20.10 20.10 19 1,373 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
24
24.70 24.70 22.60 8,100 0 0 0
SEB
43.3
43.3
43.32 43.32 43.32 0 0 0 0
SED
17.5
17.5
17.62 17.62 17.52 53,800 0 0 0
SEP
29.5
29.5
29.51 29.51 29.51 0 0 0 0
SFC
20
20
19.75 20 19.55 900 0 0 0
SFG
9.3
9.3
9.06 9.45 9.06 21,500 0 0 0
SFI
30.6
30.6
30.23 30.56 30.23 16,400 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.1
12.1
12.18 12.18 12.09 2,920 0 0 0
SGC
70.1
70.1
70.09 70.09 70.09 0 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SGN
66.9
66.9
67.43 67.43 66.95 16,500 0 0 0
SGP
18.1
18.1
17.40 18.50 17.30 224,900 0 0 0
SGR
20.5
20.5
20.50 20.70 20.10 23,200 0 0 0
SGT
11.4
11.4
11.60 11.60 11.30 16,800 0 0 0
SHA
4.7
4.7
4.64 4.65 4.55 14,500 0 0 0
SHB
11.8
11.8
11.78 11.83 11.69 17,116,200 0 0 0
SHC
10.9
10.9
11 11 10.90 200 0 0 0
SHE
8.6
8.6
8.60 8.90 8.60 3,800 0 0 0
SHI
13.6
13.6
13.55 13.60 13.40 636,200 0 0 0
SHN
7
7
7.20 7.20 7 200 0 0 0
SHP
31.0
31.0
30.71 31.04 28.76 3,800 0 0 0
SHS
18.4
18.4
18.30 18.40 18.20 5,879,000 0 0 0
SID
12.1
12.1
13.30 13.30 12.10 7,100 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 0 0 0 0
SJ1
11.4
11.4
10.96 11.73 10.87 2,000 0 0 0
SJD
14.9
14.9
14.85 14.90 14.80 59,200 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 400 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 300 0 0 0
SJS
68.6
68.6
67.80 69 67.20 279,300 0 0 0
SKG
12.9
12.9
12.95 13.00 12.86 194,300 0 0 0
SKH
29.1
29.1
29.10 29.10 29.10 0 0 0 0
SKV
45.7
45.7
45.08 45.74 45.27 2,300 0 0 0
SLS
150.2
150.2
150 150.20 149.50 14,552 0 0 0
SMA
9
9
9 9 9 0 0 0 0
SMB
34.1
34.1
34.22 34.31 33.67 15,500 0 0 0
SMC
11.1
11.1
10.90 11.05 10.80 207,600 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
5.8
5.8
6 6 5.80 9,200 0 0 0
SNZ
33
33
31.30 34.70 31.50 26,300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 200 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
3.3
3.3
3.50 3.50 3.20 77,700 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 8,400 0 0 0
SPV
14.9
14.9
14.12 14.90 14.90 100 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.6
3.6
3.60 3.60 3.50 67,700 0 0 0
SRB
2.1
2.1
2 2.10 2.10 900 0 0 0
SRC
27.3
27.3
26.44 28.20 24.82 5,800 0 0 0
SRF
8.8
8.8
8.29 8.84 7.76 16,300 0 0 0
SRT
6.1
6.1
6.30 6.40 5.80 33,934 0 0 0
SSB
20.3
20.3
20.32 20.32 20.14 1,383,600 0 0 0
SSC
31.3
31.3
31.19 31.29 31.29 400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.1
11.1
11.45 11.45 10.25 14,000 0 0 0
SSH
65.4
65.4
65 65.40 64.80 62,800 0 0 0
SSI
34.2
34.2
33.95 34.15 33.80 11,905,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
17.2
17.2
18.40 18.40 17.15 1,482,400 0 0 0
STB
30.7
30.7
30.35 30.70 30.30 11,432,400 0 0 0
STC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
STG
48.8
48.8
48.75 48.75 48.75 0 0 0 0
STH
13.1
13.1
13.40 13.40 13.10 500 0 0 0
STK
27.9
27.9
27.60 27.90 27 47,500 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.5
27.5
27.48 27.48 26.37 600 0 0 0
SVD
2.5
2.5
2.48 2.60 2.42 7,300 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
SVI
60.7
60.7
60.68 60.68 60.68 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 503,300 0 0 0
SVT
10.2
10.2
10.37 10.95 9.66 1,200 0 0 0
SWC
24
24
24 24 24 5,800 0 0 0
SZB
32.5
32.5
31.32 32.46 31.80 14,200 0 0 0
SZC
38.7
38.7
37.53 38.70 37.23 2,390,000 0 0 0
SZE
11.7
11.7
11.70 11.70 11.70 800 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39
39
39 39 38.90 11,000 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 0 0 0 0
TA9
10.6
10.6
10.80 10.80 10.60 5,300 0 0 0
TAL
21.0
21.0
21.01 21.28 20.82 20,304 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
36.0
36.0
36.68 36.68 36.01 100 0 0 0
TBD
66.7
66.7
62.50 68 62.50 2,100 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 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 8.65 8.55 196,400 0 0 0
TCB
17.1
17.1
17.09 17.09 16.83 5,207,300 0 0 0
TCD
6.6
6.6
6.31 6.65 6.28 2,317,700 0 0 0
TCH
13.5
13.5
13.55 13.70 13.30 9,737,100 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 36.00 35.72 7,600 0 0 0
TCM
36.7
36.7
36.55 36.73 36.32 573,200 0 0 0
TCO
8.9
8.9
8.96 8.96 8.93 1,500 0 0 0
TCR
3.2
3.2
3.22 3.22 3.10 400 0 0 0
TCT
22.3
22.3
22.30 22.40 22 8,500 0 0 0
TCW
26.1
26.1
26.06 26.24 25.96 6,600 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.5
9.5
9.40 9.50 9.34 208,000 0 0 0
TDF
14.4
14.4
15.20 15.20 14.40 200 0 0 0
TDG
3.7
3.7
3.77 3.77 3.68 47,500 0 0 0
TDH
4.4
4.4
4.38 4.38 4.32 89,700 0 0 0
TDM
41.5
41.5
41 41.50 41 37,400 0 0 0
TDN
9.7
9.7
9.69 9.69 9.60 46,800 0 0 0
TDP
24.5
24.5
23.64 25.09 23.55 247,200 0 0 0
TDS
8.2
8.2
8.24 8.24 8.24 600 0 0 0
TDT
7.5
7.5
7.10 7.50 7 64,200 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
38.2
38.2
38.21 38.41 37.35 1,600 0 0 0
TEG
9.6
9.6
9.65 9.65 9.56 10,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
7.70 8.20 7.70 63,410 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
10
10.80 10.80 10 100 0 0 0
THD
35.4
35.4
35.50 35.50 35.40 2,670 0 0 0
THG
33.4
33.4
33.32 33.49 33.32 28,600 0 0 0
THM
11.5
11.5
11.64 11.64 11.45 1,100 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
11.5
11.5
11.39 11.48 11.39 23,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.2
9.2
9.49 9.49 9.20 400 0 0 0
TID
24.1
24.1
22.98 24.16 22.49 28,600 0 0 0
TIE
10
10
8.50 10 8.50 703 0 0 0
TIG
12.1
12.1
12 12.40 12 1,685,152 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 600 0 0 0
TIP
25.4
25.4
25.09 25.59 24.94 822,000 0 0 0
TIS
4.2
4.2
4.20 4.30 4.20 22,200 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 0 0 0 0
TJC
14.8
14.8
14.77 14.77 14.77 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.9
8.9
9 10 8.50 1,247,841 0 0 0
TKU
11.4
11.4
10.90 11.40 11.40 100 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 5.24 5.19 105,400 0 0 0
TLG
47.0
47.0
47.04 47.04 46.50 76,400 0 0 0
TLH
8.2
8.2
8.12 8.19 8.10 493,600 0 0 0
TLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
51.3
51.3
51.29 51.29 49.54 158,012 0 0 0
TMC
8.5
8.5
8.43 8.52 8.52 400 0 0 0
TMP
72.1
72.1
70 72.10 69.90 1,800 0 0 0
TMS
46.2
46.2
47.42 47.42 46.23 200 0 0 0
TMT
15.1
15.1
14.85 15.10 14.50 3,200 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 0 0 0 0
TN1
13.4
13.4
13.37 13.37 13.37 100 0 0 0
TNA
5.6
5.6
5.70 5.77 5.55 48,900 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
57.6
57.6
53.89 57.57 57.57 100 0 0 0
TNG
18.7
18.7
17.88 18.88 17.88 4,747,700 0 0 0
TNH
17.9
17.9
17.95 18.00 17.81 169,800 0 0 0
TNI
2.7
2.7
2.73 2.77 2.71 129,800 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 4.66 4.50 1,443,200 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
40.9
40.9
39.15 40.90 39.15 16,419 0 0 0
TOT
14.7
14.7
14.69 14.69 14.52 13,300 0 0 0
TOW
15.7
15.7
16.95 16.95 15.66 200 0 0 0
TPB
17.8
17.8
17.66 17.95 17.66 7,021,600 0 0 0
TPC
5.6
5.6
5.91 5.91 5.62 300 0 0 0
TPH
13.1
13.1
13.05 13.05 13.05 0 0 0 0
TPP
10
10
9.40 10 9.90 2,000 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
77.1
77.1
79.99 79.99 77.06 200 0 0 0
TRC
32
32
31.60 32 32 1,400 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 4.60 4.50 8,800 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
41.1
41.1
41.16 41.16 40.57 6,600 0 0 0
TSC
3.7
3.7
3.66 3.75 3.67 698,600 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.8
13.8
13.34 13.81 13.34 200 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 8.10 7.96 964,200 0 0 0
TTC
11.7
11.7
11.17 12.11 11.73 300 0 0 0
TTD
78.1
78.1
78.08 78.08 78.08 200 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.4
4.4
4.39 4.40 4.36 1,043,800 0 0 0
TTH
4.6
4.6
4.80 5 4.50 2,215,400 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
TTN
8.1
8.1
8.06 8.16 7.97 53,100 0 0 0
TTP
46.6
46.6
46.63 46.63 46.63 100 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
32.3
32.3
32.30 32.40 32.30 400 0 0 0
TUG
15.0
15.0
14.79 14.98 14.79 1,500 0 0 0
TV1
20.7
20.7
20.85 20.85 20.26 6,810 0 0 0
TV2
41.7
41.7
39 41.70 38.55 1,933,800 0 0 0
TV3
11.3
11.3
11.20 11.30 11.10 30,300 0 0 0
TV4
12.7
12.7
12.70 12.80 12.70 21,100 0 0 0
TV6
3.2
3.2
3.40 3.60 3.20 6,100 0 0 0
TVA
9.9
9.9
12.40 12.40 9.90 200 0 0 0
TVB
6.8
6.8
7.04 7.04 6.82 747,000 0 0 0
TVD
13.0
13.0
13.01 13.11 12.92 37,600 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 6.40 6.30 76,858 0 0 0
TVS
19.0
19.0
19.05 19.36 19 29,600 0 0 0
TVT
15.5
15.5
15.49 15.49 15.21 13,800 0 0 0
TW3
12.1
12.1
12.12 12.12 12.12 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 2,033 0 0 0
TYA
9.7
9.7
9.67 9.75 9.28 15,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
9.80 10 9.40 12,100 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.8
36.8
36.70 37 36.25 3,700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.7
7.7
7.70 7.70 7.20 5,900 0 0 0
UPC
25
25
25 25 25 1 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
15.5
15.5
15.50 15.50 15.50 350 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
7.60 7.70 6.90 101,500 0 0 0
VAB
7.4
7.4
7.10 7.50 7.10 1,853,069 0 0 0
VAF
11.9
11.9
11.59 11.92 11.68 2,300 0 0 0
VAV
38.7
38.7
38.75 38.75 38.75 0 0 0 0
VBB
10.3
10.3
10.40 10.40 10.20 3,520 0 0 0
VBC
17.2
17.2
16.89 17.17 17.17 100 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
11.9
11.9
11.90 11.90 11.90 300 0 0 0
VC1
8
8
8.20 8.20 8 5,600 0 0 0
VC2
10.2
10.2
10.10 10.20 10 75,900 0 0 0
VC3
25.1
25.1
25 25.45 24.55 591,900 0 0 0
VC6
11.5
11.5
11.46 11.46 11.46 100 0 0 0
VC7
14.1
14.1
12.90 14.10 12.90 695,800 0 0 0
VC9
5.3
5.3
5.30 5.30 5.10 6,500 0 0 0
VCA
9.0
9.0
8.95 8.96 8.80 1,000 0 0 0
VCB
91
91
91.20 91.20 90.10 888,600 0 0 0
VCC
10.9
10.9
11.03 11.03 10.93 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185
185
185 185 185 0 0 0 0
VCG
22.8
22.8
22.41 22.95 22.41 5,107,800 0 0 0
VCI
32.1
32.1
32.06 32.21 31.79 3,707,000 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 300 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
23.8
23.8
23.20 23.80 23.50 4,400 0 0 0
VCS
54.5
54.5
54.47 54.57 53.79 38,122 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
15.7
15.7
15.70 15.70 15.70 200 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
33.3
33.3
31.32 33.33 32.12 500 0 0 0
VDS
15.2
15.2
15.16 15.25 15.02 380,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
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
4.4
4.4
4.60 4.60 4.20 20,500 0 0 0
VE9
2
2
2 2 2 4,000 0 0 0
VEA
36.9
36.9
36.80 36.90 36.60 127,800 0 0 0
VEC
8.6
8.6
8.50 8.60 8.50 1,700 0 0 0
VEF
144
144
142.50 146.50 139 24,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.7
30.7
31.36 31.36 30.66 1,700 0 0 0
VFC
71.9
71.9
96.72 96.72 71.87 5,004 0 0 0
VFG
48.6
48.6
48.74 49.41 47.69 41,500 0 0 0
VFR
11.6
11.6
12.50 12.50 11.60 900 0 0 0
VGC
53.3
53.3
51.70 53.30 51.60 1,091,900 0 0 0
VGI
26.9
26.9
27.80 27.80 26.70 317,650 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
34.9
34.9
35.01 35.01 34.92 100 0 0 0
VGS
21.2
21.2
20.95 21.62 20.86 456,300 0 0 0
VGT
11.6
11.6
11.39 11.58 11.29 432,730 0 0 0
VGV
30
30
28.80 30 28.80 1,000 0 0 0
VHC
62.8
62.8
61.60 62.76 61.31 674,000 0 0 0
VHD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VHE
3
3
3.10 3.10 3 58,600 0 0 0
VHF
9
9
9 9 9 400 0 0 0
VHG
2.8
2.8
2.80 2.80 2.70 530,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 9 0 0 0
VHL
13.5
13.5
14.10 14.10 13.50 1,200 0 0 0
VHM
42
42
41.80 42.30 41.70 2,908,300 0 0 0
VIB
17.3
17.3
17.27 17.35 17.10 3,594,500 0 0 0
VIC
42.7
42.7
42.65 42.80 42.50 1,332,900 0 0 0
VID
5.1
5.1
5.08 5.08 5.08 3,000 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIF
15.7
15.7
15.72 15.72 15.72 0 0 0 0
VIG
7.6
7.6
7.60 7.70 7.50 103,200 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 4 0 0 0
VIP
10.6
10.6
10.46 10.55 10.41 320,200 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
14.6
14.6
14.47 14.60 14.34 14,185,800 0 0 0
VJC
105.6
105.6
105.80 106 105.50 622,500 0 0 0
VLA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VLB
35.7
35.7
35.46 35.94 34.87 87,700 0 0 0
VLC
16
16
15.90 16 15.80 70,100 0 0 0
VLG
4.9
4.9
4.90 4.90 4.80 9,800 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
20.27 20.27 20.27 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.36 7.45 7.45 1,500 0 0 0
VMD
16.7
16.7
17.10 17.10 16.60 39,500 0 0 0
VMG
3.1
3.1
3.20 3.20 3 800 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 9.53 7,900 0 0 0
VNB
9.7
9.7
9.80 9.80 9.60 20,400 0 0 0
VNC
47.2
47.2
45.05 47.17 44.47 800 0 0 0
VND
18.6
18.6
18.52 18.60 18.43 8,217,100 0 0 0
VNE
6.5
6.5
6.25 6.49 6.19 639,800 0 0 0
VNF
8.3
8.3
7.80 8.27 7.61 15,100 0 0 0
VNG
9.2
9.2
8.87 9.15 8.37 600 0 0 0
VNH
2.3
2.3
2.30 2.30 2.20 314,200 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.3
13.3
13.22 13.31 13.22 63,800 0 0 0
VNM
66.0
66.0
66.14 66.44 66.05 1,790,400 0 0 0
VNP
12
12
11.90 12 11.90 1,000 0 0 0
VNR
22.1
22.1
22.20 22.40 22.11 16,100 0 0 0
VNS
11.9
11.9
11.95 11.95 11.69 8,400 0 0 0
VNT
33.6
33.6
39.90 39.90 33.60 200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 200 0 0 0
VNZ
570
570
568.10 570 568 1,314 0 0 0
VOC
19.7
19.7
19.74 19.74 19.55 2,800 0 0 0
VOS
11.7
11.7
11.65 11.70 11.45 1,229,400 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.7
18.7
18.75 18.85 18.66 6,805,100 0 0 0
VPD
23.2
23.2
23.21 23.21 22.69 4,800 0 0 0
VPG
18.1
18.1
16.95 18.10 16.90 4,437,600 0 0 0
VPH
7.9
7.9
7.93 8.01 7.77 274,000 0 0 0
VPI
46.2
46.2
46.42 46.58 46.17 886,100 0 0 0
VPR
17.6
17.6
17.61 17.61 17.61 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.1
13.1
13.14 13.14 13.14 0 0 0 0
VRC
8.1
8.1
8.46 8.46 8.09 7,900 0 0 0
VRE
23.4
23.4
23.30 23.60 23.10 8,150,500 0 0 0
VRG
30.6
30.6
30.76 31.55 30.22 41,900 0 0 0
VSA
20.2
20.2
20.24 20.24 20.24 600 0 0 0
VSC
19.3
19.3
18.65 19.35 18.65 4,697,400 0 0 0
VSE
6.3
6.3
6.30 6.40 6.30 4,600 0 0 0
VSF
38
38
39.60 39.60 38 5,300 0 0 0
VSH
46.6
46.6
46.60 46.85 46.10 39,500 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 700 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 0 0 0 0
VSN
20
20
20 20 20 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.50 300 0 0 0
VTB
11.2
11.2
11.35 11.35 10.70 5,400 0 0 0
VTC
8.2
8.2
7.92 8.20 7.46 10,700 0 0 0
VTD
8
8
7.90 8.10 7.90 95,419 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTH
8
8
7.50 8 8 100 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 3.50 500 0 0 0
VTK
40.4
40.4
42.31 46.24 39.55 10,651 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.7
9.7
9.39 9.77 9.34 672,000 0 0 0
VTP
66.9
66.9
65 67.20 65 744,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.9
22.9
22.60 23.90 22.60 89,857 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 10,100 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.23 7.14 338,600 0 0 0
VUA
18.6
18.6
18.60 19 18.60 9,900 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19 19 19 100 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
174.4
174.4
174.36 174.36 174.36 0 0 0 0
WSB
49.0
49.0
48.03 48.97 48.03 2,100 0 0 0
WSS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
WTC
13.1
13.1
13.10 13.20 13.10 2,600 0 0 0
X20
10.2
10.2
10.50 10.50 10.20 1,200 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 18.60 100 0 0 0
XHC
27
27
31.70 31.70 27 1,100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 6 0 0 0
XMC
7.5
7.5
7.50 7.60 7.40 9,200 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.8
17.8
17.90 17.90 17.80 300 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
8.4
8.4
8.77 8.77 8.31 28,300 0 0 0
YEG
10.3
10.3
10.35 10.40 10.10 814,000 0 0 0
^BB
242.8
242.8
241.51 243.98 240.55 828,054 0 0 0
^BDS
899.2
899.2
891.65 903.52 887.48 3,467,907 0 0 0
^BH
1,102.5
1,102.5
1,108.02 1,116.70 1,099.48 84,491 0 0 0
^BL
2,353.5
2,353.5
2,299.04 2,359.43 2,286.33 4,797,729 0 0 0
^CAOSU
262.5
262.5
257.22 264.87 254.49 1,224,849 0 0 0
^CBTS
1,751.6
1,751.6
1,725.24 1,754.49 1,717.41 724,176 0 0 0
^CK
1,389.2
1,389.2
1,380.28 1,391.81 1,371.25 6,414,140 0 0 0
^CNTT
3,971.6
3,971.6
3,978.44 3,983.39 3,955.69 813,871 0 0 0
^CSSK
1,909.9
1,909.9
1,907.79 1,926.50 1,892.51 121,973 0 0 0
^DAUKHI
636.2
636.2
636.23 638.25 631.96 1,547,682 0 0 0
^DNP
749.8
749.8
743.91 749.83 737.55 2,458,109 0 0 0
^DUOCPHAM
3,317.1
3,317.1
3,302.11 3,335.01 3,277.18 539,555 0 0 0
^DVLTAUGT
114.4
114.4
113.99 115.11 110.99 15,365 0 0 0
^DVTVHT
880.0
880.0
836.70 880.43 828 1,385,185 0 0 0
^GELEX
1,104.5
1,104.5
1,080.16 1,107.65 1,076.43 4,623,537 0 0 0
^GIAODUC
917.2
917.2
907.15 927.70 901.32 56,011 0 0 0
^HASTC
230.7
230.7
229.05 230.65 228.89 55,002,800 0 0 0
^HK
709.3
709.3
693.24 719.66 691.86 457,241 0 0 0
^KK
703.7
703.7
695.04 711.12 693.72 4,117,829 0 0 0
^LARGECAP
1,949.1
1,949.1
1,941.42 1,961.10 1,922.53 3,127,972 0 0 0
^LOUIS
377.8
377.8
383 383 375.38 165,541 0 0 0
^MIDCAP
808.7
808.7
804.85 812.95 799.40 5,271,965 0 0 0
^NANGLUONG
1,021.7
1,021.7
1,017.20 1,027.75 1,010.30 1,972,867 0 0 0
^NH
1,638.7
1,638.7
1,638.25 1,647.93 1,624.03 4,723,246 0 0 0
^NHUA
1,066.5
1,066.5
1,068 1,078.91 1,057.19 769,894 0 0 0
^NLN
94.6
94.6
94 95.13 93.39 3,703,549 0 0 0
^PHANBON
2,719.5
2,719.5
2,714.28 2,731.50 2,691.79 1,355,002 0 0 0
^SMALLCAP
847.5
847.5
837.27 857.10 829.85 2,446,414 0 0 0
^SPCS
728.8
728.8
686.09 731.91 680.45 1,813,539 0 0 0
^SXHGD
628.7
628.7
617.89 629.58 612.54 1,016,008 0 0 0
^SXNHC
1,607.7
1,607.7
1,589.20 1,624.47 1,573.98 2,550,492 0 0 0
^SXPT
1,376.9
1,376.9
1,372.08 1,383.43 1,364.66 803,218 0 0 0
^SXTBMM
183.1
183.1
186.24 187.53 180.28 303,279 0 0 0
^TBD
1,130.3
1,130.3
1,123.38 1,133.09 1,118.68 2,947,173 0 0 0
^TCK
169.3
169.3
168.89 169.73 166.39 271,191 0 0 0
^THEP
2,647.4
2,647.4
2,643.66 2,655.73 2,627.17 16,032,719 0 0 0
^TI
883.4
883.4
881.16 891.29 875.07 1,411,626 0 0 0
^TPDU
1,871.8
1,871.8
1,872.86 1,887.56 1,865.37 1,580,304 0 0 0
^UPCOM
87.9
87.9
87.60 87.89 87.04 30,324,244 0 0 0
^VLXD
3,273.3
3,273.3
3,268.51 3,283.65 3,247.73 14,872,137 0 0 0
^VN30
1,181.7
1,181.7
1,179.04 1,182.49 1,176.91 153,224,500 0 0 0
^VNINDEX
1,179.7
1,179.7
1,176.02 1,179.92 1,174.13 564,656,361 0 0 0
^VTKB
619.7
619.7
620.21 624.42 615.70 695,671 0 0 0
^XD
988.8
988.8
976.04 990.99 971.53 3,111,961 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |