DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/01/2024

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 31/01/2024

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 0 0 0 0
AAA
10.1
10.1
10.40 10.45 10 5,135,200 0 0 0
AAH
19.7
19.7
19.80 19.80 19.50 760,102 0 0 0
AAM
8.9
8.9
9.30 9.30 8.90 400 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 563,680 0 0 0
AAT
5.3
5.3
5.37 5.45 5.24 161,900 0 0 0
AAV
3.8
3.8
3.80 3.90 3.70 293,421 0 0 0
ABB
8.1
8.1
8.10 8.20 8 1,194,754 0 0 0
ABC
12.6
12.6
12.55 13.03 12.55 400 0 0 0
ABI
25.3
25.3
24.75 28.41 24.75 200,000 0 0 0
ABR
11.6
11.6
11.95 11.95 11.59 3,100 0 0 0
ABS
5.9
5.9
6.03 6.05 5.90 810,200 0 0 0
ABT
33.7
33.7
33.73 34.11 33.73 6,600 0 0 0
ABW
10
10
9.90 10.20 9.90 102,000 0 0 0
ACB
21.6
21.6
21.80 21.92 21.46 12,158,100 0 0 0
ACC
11.7
11.7
11.70 11.70 11.50 10,900 0 0 0
ACE
34.4
34.4
34.43 34.43 34.05 15,600 0 0 0
ACL
12
12
12.10 12.10 11.85 23,300 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
77.4
77.4
72.20 79.50 71.90 785,400 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
19.8
19.8
20.40 20.40 19.55 800 0 0 0
ADS
11.6
11.6
11.91 11.91 11.63 938,700 0 0 0
AFX
8.7
8.7
8.70 8.80 8.60 38,100 0 0 0
AG1
7.2
7.2
7.21 7.21 7.21 1,800 0 0 0
AGG
19.5
19.5
19.76 19.92 19.52 271,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.7
23.7
23.66 23.66 23.66 4,200 0 0 0
AGR
16.4
16.4
16.55 17.15 16.40 2,622,100 0 0 0
AGX
36.8
36.8
36.84 36.84 36.84 100 0 0 0
AIC
15.3
15.3
15.50 15.70 14.10 16,400 0 0 0
ALT
13.7
13.7
13.90 13.90 13.60 2,300 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 13,800 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.81 9.81 9.52 156,306 0 0 0
AMV
3.9
3.9
3.90 4 3.80 1,758,874 0 0 0
ANT
9.6
9.6
9.70 9.70 9.60 1,500 0 0 0
ANV
30.0
30.0
29.90 30.25 29.85 1,336,800 0 0 0
APF
46.8
46.8
46.99 46.99 46.20 58,200 0 0 0
APG
13.2
13.2
13.20 13.45 13.15 300,400 0 0 0
APH
8
8
8.14 8.21 7.95 970,000 0 0 0
API
5.4
5.4
5.50 5.60 5.40 616,943 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 4,800 0 0 0
APS
6.3
6.3
6.40 6.50 6.30 448,661 0 0 0
ARM
25.9
25.9
23.54 25.86 25.86 100 0 0 0
ASG
20.9
20.9
20.85 20.85 20.85 0 0 0 0
ASM
9.4
9.4
9.68 9.68 9.41 2,511,500 0 0 0
ASP
5
5
5.04 5.04 5 22,400 0 0 0
AST
56.4
56.4
56.96 58.83 56.28 88,100 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 0 0 0 0
AVC
57
57
57.10 57.10 57 1,701 0 0 0
BAB
12.5
12.5
12.50 12.60 12.40 16,100 0 0 0
BAF
17.6
17.6
17.58 17.58 17.26 2,836,200 0 0 0
BAL
7
7
7 7 7 23 0 0 0
BAX
41.0
41.0
41.08 41.08 40.98 100 0 0 0
BBC
50.9
50.9
50.95 50.95 50.95 0 0 0 0
BBM
9.1
9.1
10.39 10.39 9.14 1,200 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
8
8
8 8 8 3,050 0 0 0
BCA
6.7
6.7
6.20 6.70 6.20 152,266 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.4
9.4
9.50 9.70 9.40 132,324 0 0 0
BCE
5.8
5.8
5.83 5.85 5.77 2,100 0 0 0
BCF
27.4
27.4
27.44 27.63 27.44 12,100 0 0 0
BCG
7.5
7.5
7.56 7.68 7.50 4,228,000 0 0 0
BCM
65.3
65.3
65.30 65.50 63.80 980,700 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
10
10
10 10 10 900 0 0 0
BCR
5.8
5.8
5.92 6.21 5.73 2,606,214 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
27.4
27.4
27.10 27.38 27.10 10,500 0 0 0
BDT
13.6
13.6
13.70 13.70 13.40 103,100 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
24.4
24.4
25.76 25.76 24.38 543,900 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
21
21
20 21 19.80 6,600 0 0 0
BHN
37.2
37.2
37.62 37.62 37.23 4,800 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
26.2
26.2
25.42 26.23 25.47 294,000 0 0 0
BID
47.7
47.7
48.45 48.80 47.50 1,673,600 0 0 0
BIG
8.9
8.9
9.10 9.70 8.60 300,000 0 0 0
BIO
19.9
19.9
18.24 19.89 19.89 100 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 400 0 0 0
BKG
4.2
4.2
4.22 4.22 4.17 1,154,100 0 0 0
BLI
11.8
11.8
11.90 11.90 11.30 2,600 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.4
32.4
32.30 32.39 32.30 3,600 0 0 0
BMC
18.5
18.5
18.50 18.74 18.17 40,000 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.70 8.70 8.50 1,300 0 0 0
BMG
18.5
18.5
18.54 18.54 18.54 0 0 0 0
BMI
21.3
21.3
21.39 21.58 21.09 242,100 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
97.9
97.9
98.48 99.43 97.35 141,100 0 0 0
BMS
9.5
9.5
9.55 9.73 9.45 115,700 0 0 0
BMV
8.4
8.4
8.50 8.50 8.40 2,400 0 0 0
BNA
12
12
12 12.20 11.80 108,040 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.70 784,300 0 0 0
BPC
9.2
9.2
9.21 9.21 8.43 5,100 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 400 0 0 0
BRC
12.3
12.3
12.26 12.30 12.26 1,900 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
18.9
18.9
19 19 18.90 1,000 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
47.8
47.8
47.82 50 47.73 1,270,300 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 0 0 0 0
BSQ
18.2
18.2
17.82 18.18 18.00 5,500 0 0 0
BSR
18.7
18.7
19 19.20 18.70 3,983,184 0 0 0
BST
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BT1
12.5
12.5
12.71 12.71 12.52 700 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 1,500 0 0 0
BTG
6.4
6.4
6.40 6.40 6.40 700 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.6
3.6
4.10 4.20 3.60 99,100 0 0 0
BTP
14.1
14.1
13.97 14.10 13.93 42,400 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 7,200 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BTV
11
11
11 11 11 2,209 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.7
9.7
9.82 10 9.64 367,347 0 0 0
BVG
2.1
2.1
2.20 2.30 2.10 39,400 0 0 0
BVH
40.5
40.5
41 41.30 40.50 336,300 0 0 0
BVL
12.4
12.4
12.08 12.42 12.08 200 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
26
26
26.20 27.10 26 396,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.5
37.5
37.50 37.63 37.28 148,000 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 0 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 600 0 0 0
C32
17.1
17.1
16.95 17.10 16.75 29,400 0 0 0
C47
6.7
6.7
6.76 6.80 6.71 86,500 0 0 0
C4G
11.6
11.6
11.60 11.80 11.40 1,050,747 0 0 0
C69
6.7
6.7
6.80 6.90 6.60 217,580 0 0 0
C92
2.9
2.9
2.90 2.90 2.90 100 0 0 0
CAB
11.1
11.1
11.09 11.09 11.09 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 1,300 0 0 0
CAN
59.7
59.7
66.29 66.29 59.66 100 0 0 0
CAP
49.3
49.3
49.44 49.56 49.31 31,000 0 0 0
CAR
21.7
21.7
21.70 21.90 21.70 4,200 0 0 0
CAT
15.3
15.3
15.77 15.77 15.30 1,000 0 0 0
CAV
67.0
67.0
67.04 67.04 66.57 300 0 0 0
CBI
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CBS
28.3
28.3
28.50 28.50 28.30 38,300 0 0 0
CC1
15.3
15.3
15.50 15.60 15.10 19,800 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.5
13.5
13.47 13.47 13.47 20 0 0 0
CCI
22.7
22.7
22.65 22.74 22.74 200 0 0 0
CCL
7.1
7.1
7.19 7.19 7.11 94,400 0 0 0
CCM
29.0
29.0
28.97 28.97 28.97 100 0 0 0
CCP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCR
10.5
10.5
10.82 11.11 10.53 500 0 0 0
CCT
8
8
8 8 8 400 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.35 20.40 19.05 685,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.7
25.7
25.96 25.96 25.67 100 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 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
5.4
5.4
5.50 5.60 5.40 393,300 0 0 0
CEO
20.4
20.4
20.57 20.76 20.29 7,972,938 0 0 0
CET
5.3
5.3
5.60 5.60 5.10 600 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
3
3
2.90 3 2.90 5,200 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
24.8
24.8
25.17 25.17 24.74 101,300 0 0 0
CHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.6
11.6
11.60 11.70 11.40 53,700 0 0 0
CID
9.5
9.5
9.61 9.61 9.51 3,100 0 0 0
CIG
6
6
6.03 6.03 5.95 95,400 0 0 0
CII
17.3
17.3
17.73 17.97 17.30 16,688,000 0 0 0
CIP
2.6
2.6
2.70 2.90 2.60 700 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 0 0 0 0
CKD
24.5
24.5
26.10 26.10 24.50 3,800 0 0 0
CKG
20.3
20.3
20.25 20.35 20.25 29,800 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
36.3
36.3
36.24 36.86 36.29 4,500 0 0 0
CLH
24.7
24.7
24.71 24.71 24.24 3,700 0 0 0
CLL
37.0
37.0
36.27 37.03 36.65 3,100 0 0 0
CLM
64.7
64.7
64.65 64.74 64.74 100 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
13.7
13.7
13.85 13.85 13.66 31,100 0 0 0
CMC
7
7
6.60 7 7 400 0 0 0
CMD
17.1
17.1
17.21 17.21 17.11 800 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 101 0 0 0
CMG
39.9
39.9
39.20 39.95 39.20 120,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.20 6.20 6.20 200 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 5 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17
17
17.50 17.50 17 272,400 0 0 0
CMT
20.5
20.5
18.67 21.00 18.01 3,200 0 0 0
CMV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.57 8.57 8.46 486,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.80 29 28.90 500 0 0 0
CNG
29.4
29.4
29.85 30.15 29.10 129,700 0 0 0
CNT
16.9
16.9
16.91 16.91 16.91 1,000 0 0 0
COM
35.4
35.4
35.41 35.41 35.41 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
14.6
14.6
15.52 15.52 14.61 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.2
28.2
28.17 28.17 28.17 100 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
6.2
6.2
6.38 6.38 6.19 66,200 0 0 0
CRE
8.4
8.4
8.61 8.65 8.40 589,300 0 0 0
CSC
23.6
23.6
23.75 23.75 23.50 37,419 0 0 0
CSI
27.6
27.6
28.40 28.50 27.60 31,800 0 0 0
CSM
12.8
12.8
12.55 13.18 12.55 83,900 0 0 0
CST
17.2
17.2
17.47 17.47 17.19 74,835 0 0 0
CSV
21.0
21.0
22.03 22.03 20.86 1,010,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.8
18.8
18.82 18.82 18.82 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.5
67.5
69.50 70.60 67.40 2,734,300 0 0 0
CTF
30.7
30.7
30.60 30.70 30.50 209,800 0 0 0
CTG
31.6
31.6
32.20 32.50 31.30 11,925,100 0 0 0
CTI
15.4
15.4
15.55 15.60 15.30 490,200 0 0 0
CTP
4.2
4.2
4.10 4.20 4.10 13,300 0 0 0
CTR
91.3
91.3
92.70 93 90.60 229,500 0 0 0
CTS
29.6
29.6
29.15 30.45 29.25 3,751,700 0 0 0
CTT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 379,200 0 0 0
CVT
31.6
31.6
31.60 31.60 31.60 0 0 0 0
CX8
9
9
8.40 9 8.90 800 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.4
12.4
12.80 12.80 12.40 2,000 0 0 0
D17
102.3
102.3
102.29 102.29 102.29 3 0 0 0
D2D
31.1
31.1
30.20 31.60 29.80 159,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.5
19.5
19.18 19.47 19.18 1,000 0 0 0
DAE
12.9
12.9
12.99 12.99 12.89 700 0 0 0
DAG
3.2
3.2
3.21 3.24 3.15 113,000 0 0 0
DAH
4.2
4.2
4.20 4.30 4.16 78,300 0 0 0
DAN
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DAT
8.3
8.3
8.35 8.35 8.27 2,100 0 0 0
DBC
22.7
22.7
23.23 23.36 22.50 8,658,400 0 0 0
DBD
42.4
42.4
42.40 42.56 42 81,700 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
10.9
10.9
10.88 10.88 10.61 3,200 0 0 0
DC1
6.7
6.7
7 7 6.70 500 0 0 0
DC2
4.7
4.7
4.60 4.90 4.70 5,200 0 0 0
DC4
10.5
10.5
10.95 11.18 10.55 372,200 0 0 0
DCF
51.7
51.7
68 68 51.70 1,020 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
24.5
24.5
24.65 24.65 24.50 62,900 0 0 0
DCM
30.0
30.0
30.46 30.70 29.85 4,227,000 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
5.3
5.3
5.50 5.50 5.30 570,200 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 200 0 0 0
DDV
10.2
10.2
10.39 10.48 10.10 1,239,800 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
90.40 91 89.10 1,603,900 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 119,028 0 0 0
DGW
41.3
41.3
41.96 42.26 41.27 1,409,200 0 0 0
DHA
48.5
48.5
48.97 49.07 48.50 64,500 0 0 0
DHC
41.3
41.3
39.77 41.73 39.87 622,700 0 0 0
DHD
18.2
18.2
18.17 18.17 18.17 0 0 0 0
DHG
99.3
99.3
100.16 101.10 99.32 5,800 0 0 0
DHM
7.8
7.8
7.81 7.99 7.57 17,900 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 10.62 1,800 0 0 0
DHT
25.9
25.9
25.70 26 25.60 143,800 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 700 0 0 0
DIG
27.1
27.1
26.95 27.55 26.95 26,054,200 0 0 0
DIH
20.8
20.8
20.61 20.78 20.52 19,000 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.70 4.40 770,990 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DLG
2.3
2.3
2.47 2.47 2.30 13,007,700 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
54.00 54.00 54.00 0 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
34.9
34.9
32.57 34.90 34.90 2,700 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 1,100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.6
19.6
20 20.50 19.60 800 0 0 0
DNT
33.2
33.2
33.22 33.22 33.22 0 0 0 0
DNW
28.8
28.8
28.81 28.81 28.71 10,000 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.8
35.8
35.60 40.89 35.60 16,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
68.8
68.8
69.12 69.31 68.83 9,600 0 0 0
DPG
39.0
39.0
38.82 40.10 38.97 1,428,400 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.0
31.0
31.75 31.75 31.04 1,778,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
33.0
33.0
33.85 33.90 32.90 743,000 0 0 0
DQC
15.2
15.2
15.20 15.20 14.95 46,600 0 0 0
DRC
31.4
31.4
31.21 31.66 30.68 2,179,800 0 0 0
DRG
6.4
6.4
6.60 6.60 6.40 500 0 0 0
DRH
4.9
4.9
4.91 5.03 4.90 1,264,600 0 0 0
DRI
7.6
7.6
7.79 7.98 7.50 470,600 0 0 0
DRL
61.7
61.7
61.62 61.71 61.71 1,400 0 0 0
DS3
5
5
4.80 5 4.80 7,100 0 0 0
DSC
20.4
20.4
20.50 20.90 20 92,100 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
53.1
53.1
52.99 53.18 52.99 5,500 0 0 0
DSP
11.4
11.4
11 11.40 11 11,000 0 0 0
DST
3.8
3.8
3.50 3.90 3.50 54,901 0 0 0
DTA
4.9
4.9
5.05 5.05 4.72 31,100 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.40 4.40 4.20 1,400 0 0 0
DTD
23.3
23.3
24.17 24.35 23.13 1,808,900 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
3.10 3.30 3.10 108,000 0 0 0
DTK
10.3
10.3
10.17 11.14 10.17 4,300 0 0 0
DTL
14.1
14.1
14.20 14.50 13.60 6,300 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
DVG
3.2
3.2
3.30 3.30 3.10 330,701 0 0 0
DVM
9.4
9.4
9.67 9.75 9.42 430,700 0 0 0
DVN
18.3
18.3
18.69 18.69 18.30 34,800 0 0 0
DVP
63.7
63.7
64.33 64.33 63.66 21,600 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
18.5
18.5
18.75 18.95 18.50 10,369,200 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
12.2
12.2
12.64 12.83 12.25 352,100 0 0 0
DXS
7.2
7.2
7.37 7.38 7.15 2,247,500 0 0 0
DXV
3.6
3.6
3.73 3.75 3.62 500 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 0 0 0 0
EBS
10.7
10.7
10.28 10.66 10.19 17,600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.8
18.8
19.35 19.40 18.75 16,621,400 0 0 0
EIC
22.5
22.5
22.97 22.97 22.01 1,400 0 0 0
EID
19.4
19.4
19.34 19.81 19.24 22,300 0 0 0
EIN
3.5
3.5
3.50 3.50 3.40 75,660 0 0 0
ELC
20.3
20.3
20.20 20.80 20.20 901,300 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 18 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
13.9
13.9
14.28 14.28 13.94 142,000 0 0 0
EVF
16.1
16.1
16.25 16.35 15.95 4,211,000 0 0 0
EVG
5.1
5.1
5.22 5.25 5.11 1,027,500 0 0 0
EVS
8
8
8.10 8.20 8 207,100 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
4.47 4.52 4.42 111,600 0 0 0
FCN
14.0
14.0
14.20 14.40 14.05 1,236,600 0 0 0
FCS
7.3
7.3
7.30 7.30 7.20 2,300 0 0 0
FDC
15.4
15.4
14.55 15.35 13.55 400 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
22.9
22.9
23.01 23.01 22.92 1,200 0 0 0
FIC
12.3
12.3
11.90 12.38 11.52 3,300 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 125,200 0 0 0
FIR
9.1
9.1
9.30 9.47 8.86 1,883,400 0 0 0
FIT
4.5
4.5
4.65 4.67 4.52 1,377,800 0 0 0
FMC
42.9
42.9
43.11 43.21 42.53 61,400 0 0 0
FOC
70.7
70.7
72.21 73.97 70.75 1,700 0 0 0
FOX
57.9
57.9
58.04 59.01 47.88 645,261 0 0 0
FPT
82.6
82.6
82.56 82.91 82.48 1,381,500 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
FRT
114.6
114.6
113.70 116 112.50 735,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
37.6
37.6
37.63 37.63 37.63 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
33.9
33.9
32.12 34.35 32.44 4,229,600 0 0 0
G36
7.9
7.9
7.90 8 7.80 211,013 0 0 0
GAS
68.6
68.6
69.53 69.62 68.62 595,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.1
15.1
15.50 15.80 15.10 3,846 0 0 0
GDA
25.2
25.2
25.80 25.80 25.20 213,600 0 0 0
GDT
23.6
23.6
23.60 23.75 23.50 15,300 0 0 0
GDW
28.0
28.0
27.98 27.98 27.98 0 0 0 0
GEE
24.6
24.6
27.76 28.55 24.61 169,600 0 0 0
GEG
12.5
12.5
12.57 12.62 12.43 242,800 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.5
21.5
21.90 22.10 21.50 13,300,200 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.2
27.2
27 27.20 27 12,200 0 0 0
GIC
13.4
13.4
13.44 13.44 13.44 100 0 0 0
GIL
29
29
27.90 29.50 28.20 1,900,800 0 0 0
GKM
32.5
32.5
33 33 31.10 1,062,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.6
16.6
16.56 16.56 16.56 0 0 0 0
GLW
10.2
10.2
10.21 10.21 10.21 100 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.6
8.6
8.98 8.98 8.62 4,300 0 0 0
GMD
66.3
66.3
67.68 67.87 65.54 2,657,200 0 0 0
GMH
8.9
8.9
8.70 8.86 8.53 2,200 0 0 0
GMX
17.9
17.9
17.86 17.86 17.86 300 0 0 0
GND
26.4
26.4
26.44 26.44 26.44 100 0 0 0
GPC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GSM
18.0
18.0
15.68 17.97 15.68 1,800 0 0 0
GSP
10.7
10.7
10.73 10.77 10.64 90,600 0 0 0
GTA
14.2
14.2
14.16 14.16 13.21 51,200 0 0 0
GTS
10.2
10.2
10.15 10.15 10.15 0 0 0 0
GVR
22.4
22.4
22.95 23.10 22 4,073,900 0 0 0
H11
4.7
4.7
4.80 4.80 4.70 14,800 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 305 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
19.7
19.7
19.80 19.80 18.50 2,000 0 0 0
HAG
14.2
14.2
14.95 15 14.20 18,363,700 0 0 0
HAH
32.3
32.3
33.04 33.35 32.35 2,401,200 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10.10 10.10 9.90 33,800 0 0 0
HAP
4.7
4.7
4.69 4.70 4.64 77,200 0 0 0
HAR
4.1
4.1
4.24 4.31 4.09 648,500 0 0 0
HAS
7.7
7.7
7.75 7.75 7.75 100 0 0 0
HAT
45
45
45 45 45 0 0 0 0
HAX
12.0
12.0
12.08 12.08 11.95 495,200 0 0 0
HBC
9.0
9.0
9.18 9.32 8.90 3,201,300 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 12,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.1
23.1
23.10 23.10 23.10 100 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.3
10.3
10.50 10.50 10.30 2,200 0 0 0
HCD
9.5
9.5
9.89 9.97 9.20 1,479,800 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.0
26.0
26.44 27.08 26.00 10,405,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
28 28 27.50 4,900 0 0 0
HD6
18.7
18.7
19.50 19.50 18.40 161,700 0 0 0
HD8
7.6
7.6
7.58 7.67 7.58 3,900 0 0 0
HDA
4.7
4.7
4.80 4.80 4.70 8,000 0 0 0
HDB
20.9
20.9
20.99 21.13 20.65 5,774,700 0 0 0
HDC
25.1
25.1
25.05 25.38 24.77 1,891,000 0 0 0
HDG
23.5
23.5
23.68 23.81 23.32 1,819,200 0 0 0
HDM
26.6
26.6
26.64 26.93 26.45 7,700 0 0 0
HDP
14.7
14.7
14.72 14.72 14.72 1,000 0 0 0
HDW
13
13
13 13 13 0 0 0 0
HEC
50.3
50.3
48.60 50.28 50.28 100 0 0 0
HEJ
10.8
10.8
10.90 10.90 10.80 600 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 0 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
45.9
45.9
45.93 45.93 45.93 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
86.5
86.5
86.50 86.50 86.50 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.8
9.8
10 10.10 9.35 274,100 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
3.8
3.8
3.91 3.91 3.77 5,612,100 0 0 0
HHV
14.7
14.7
14.90 15.10 14.67 5,193,600 0 0 0
HID
3.0
3.0
3.03 3.04 2.95 47,900 0 0 0
HIG
7.7
7.7
8.60 8.60 7.70 2,200 0 0 0
HII
5.9
5.9
5.94 6.12 5.89 266,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HJS
29.7
29.7
32.46 32.46 29.69 100 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
11.6
11.6
11.39 11.58 11.48 4,400 0 0 0
HLD
24.7
24.7
24.70 25.10 24.70 44,600 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
11.2
11.2
11.17 11.63 11.08 7,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
15
15
15 15 15 100 0 0 0
HMR
9.6
9.6
9.86 9.86 9.22 22,100 0 0 0
HMS
37.3
37.3
38 38 37.20 14,400 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 6,700 0 0 0
HNF
20.2
20.2
21.20 21.20 20 1,000 0 0 0
HNG
4.5
4.5
4.80 4.80 4.47 16,068,400 0 0 0
HNI
20.6
20.6
20.57 20.57 20.57 0 0 0 0
HNM
9.5
9.5
9.70 9.70 9.40 97,200 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
4.60 4.60 4.60 5,000 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPG
25.2
25.2
25.45 25.55 25.23 24,456,900 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.7
60.7
58.04 60.66 57.45 8,100 0 0 0
HPT
13.5
13.5
13 13.50 13.50 1,300 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.13 4.17 4.07 8,626,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.1
48.1
47.75 48.05 47.80 600 0 0 0
HRT
7
7
6.80 7.20 6.80 49,000 0 0 0
HSG
22.3
22.3
22.56 22.56 22.02 12,997,300 0 0 0
HSL
6.0
6.0
6.01 6.09 5.88 942,800 0 0 0
HSM
7.2
7.2
6.20 7.20 6.20 800 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8
8
8.20 8.20 7.90 147,292 0 0 0
HT1
12.6
12.6
12.80 12.90 12.55 373,600 0 0 0
HTC
20.2
20.2
20.25 20.25 19.86 5,100 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 8,200 0 0 0
HTG
30.5
30.5
31.22 31.22 30.38 25,500 0 0 0
HTI
15.1
15.1
15.03 15.12 15.03 127,600 0 0 0
HTL
10.2
10.2
10.25 10.25 10.25 52,000 0 0 0
HTM
13
13
13 13 13 0 0 0 0
HTN
14.7
14.7
14.75 15.10 14.65 620,200 0 0 0
HTP
13
13
12.70 13 12.40 78,400 0 0 0
HTV
9.2
9.2
9.69 9.69 9.21 700 0 0 0
HU1
6.0
6.0
6.02 6.02 6.01 200 0 0 0
HU4
11.6
11.6
11.70 11.70 11.60 14,500 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 1,600 0 0 0
HUB
16.8
16.8
16.65 16.99 16.55 22,400 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
19.2
19.2
19.90 19.90 19.20 5,187,861 0 0 0
HVA
6.4
6.4
6.20 6.40 5.20 64,400 0 0 0
HVH
5.0
5.0
5.08 5.09 5.04 110,700 0 0 0
HVN
12.5
12.5
12.55 12.60 12.45 368,400 0 0 0
HVT
62.7
62.7
62.44 62.73 62.44 19,300 0 0 0
HVX
2.9
2.9
2.94 2.94 2.94 3,500 0 0 0
HWS
13.3
13.3
13.20 13.29 13.20 61,500 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
2.30 2.30 2.30 6,900 0 0 0
ICG
8
8
7.90 8 7.40 4,000 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ICN
41.5
41.5
41.70 41.70 41.50 3,500 0 0 0
ICT
10.8
10.8
10.90 10.90 10.81 3,500 0 0 0
IDC
51.3
51.3
52.31 52.89 51.14 1,846,702 0 0 0
IDI
9.3
9.3
9.42 9.50 9.33 1,110,400 0 0 0
IDJ
6.1
6.1
6 6.40 6 2,853,306 0 0 0
IDP
259
259
259 259 259 200 0 0 0
IDV
33.4
33.4
33.74 33.74 33.40 14,300 0 0 0
IFS
28.6
28.6
28.62 28.62 28.62 200 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.4
13.4
13.73 13.73 13.37 2,785,100 0 0 0
ILA
4.4
4.4
4.40 4.60 4.30 266,222 0 0 0
ILB
28.2
28.2
28.22 28.83 28.17 10,000 0 0 0
ILS
11.6
11.6
13 13 10.50 9,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
54.9
54.9
55.49 55.49 54.59 11,400 0 0 0
IN4
58.4
58.4
58.43 58.43 58.43 1,040 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.5
45.5
44.72 45.48 42.34 6,900 0 0 0
IPA
15.4
15.4
15.50 15.80 15.40 255,506 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 21.69 610 0 0 0
IST
28.3
28.3
28.30 28.30 28.30 100 0 0 0
ITA
6.4
6.4
6.35 6.66 6.40 6,828,900 0 0 0
ITC
10.7
10.7
11 11.25 10.65 638,900 0 0 0
ITD
9.5
9.5
9.50 9.60 9.40 69,300 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 419,200 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 500 0 0 0
IVS
9.9
9.9
10 10.20 9.90 82,300 0 0 0
JVC
3.6
3.6
3.59 3.59 3.59 1,061,200 0 0 0
KBC
30.3
30.3
30.95 31.15 30.25 5,733,100 0 0 0
KCB
7.2
7.2
7.29 7.29 7.20 10,000 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
56.4
56.4
56.81 56.81 56.26 780,700 0 0 0
KDH
30.9
30.9
31 31.20 30.80 1,176,700 0 0 0
KDM
18.9
18.9
18.88 18.88 18.22 12,400 0 0 0
KGM
6.8
6.8
7.04 7.04 6.75 58,800 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6
6
6.10 6.14 6 3,829,700 0 0 0
KHP
8.8
8.8
8.82 8.83 8.77 116,600 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
KIP
8.6
8.6
7.50 8.60 8.60 200 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.9
11.9
12 13 11.90 14,000 0 0 0
KMR
3.5
3.5
3.52 3.52 3.47 32,400 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.3
39.3
39.30 39.50 39.10 266,400 0 0 0
KPF
4.7
4.7
4.80 4.89 4.72 299,000 0 0 0
KSB
24.8
24.8
25.73 25.73 24.84 3,439,900 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
KSF
40.8
40.8
40.80 41 40.70 39,100 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.6
3.6
3.30 3.60 3.40 820,400 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 41.80 2,600 0 0 0
KTT
5.1
5.1
5.60 5.60 5.10 9,700 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
40.4
40.4
40.70 41.19 40.40 161,800 0 0 0
L18
39.3
39.3
38.37 39.93 37.98 179,627 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.10 3 1,200 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.3
12.3
12.31 12.31 12.12 6,300 0 0 0
LAI
24.5
24.5
24.75 24.75 24.50 6,200 0 0 0
LAS
16.1
16.1
16.52 16.71 15.94 1,335,600 0 0 0
LAW
29.7
29.7
29.70 29.70 29.70 200 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
22.8
22.8
23.05 23.27 22.69 18,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.64 12.07 11.74 12,691,100 0 0 0
LCM
2.7
2.7
2.70 2.70 2.50 191,300 0 0 0
LDG
2.9
2.9
2.93 2.94 2.87 2,023,200 0 0 0
LDP
12.8
12.8
12.50 12.90 12.50 2,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
LG9
4.3
4.3
4.60 4.60 4.30 200 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
3.9
3.9
4.02 4.02 3.90 177,900 0 0 0
LHC
49.8
49.8
49.38 49.77 49.10 6,700 0 0 0
LHG
31.4
31.4
32.48 32.48 31.05 311,100 0 0 0
LIC
15.7
15.7
14.60 15.70 15.70 100 0 0 0
LIG
4.1
4.1
4.10 4.20 4 646,150 0 0 0
LIX
29.1
29.1
29.22 29.71 28.49 113,900 0 0 0
LKW
28.0
28.0
27.96 28.05 27.96 300 0 0 0
LLM
9.5
9.5
10 10 9.50 200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.3
12.3
13.06 13.06 12.31 1,200 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.8
2.8
2.80 2.90 2.80 285,600 0 0 0
LMI
8
8
8 8 8 0 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
17.7
17.7
17.75 17.90 17.60 7,769,400 0 0 0
LPT
5.9
5.9
6 6 5.90 200 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.4
8.4
8.40 8.40 7.90 42,236 0 0 0
LSS
10.8
10.8
10.98 11.16 10.70 612,800 0 0 0
LTG
26.8
26.8
27.20 27.40 26.40 423,106 0 0 0
M10
20.0
20.0
20.01 20.01 20.01 100 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.3
13.3
13.20 13.60 12.50 46,800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.3
21.3
21.62 21.77 21.18 27,845,100 0 0 0
MBG
4.7
4.7
4.90 4.90 4.70 2,444,087 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.4
21.4
20.77 21.86 20.77 8,879,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.7
7.7
7.68 7.86 7.59 4,100 0 0 0
MCH
96.5
96.5
93.62 96.55 93.52 203,600 0 0 0
MCM
37.9
37.9
37.83 38.22 37.83 30,107 0 0 0
MCO
11.6
11.6
10.70 11.70 11.10 434,100 0 0 0
MCP
39.8
39.8
37.30 39.80 39.80 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.24 10.34 10.24 61,700 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDG
14.2
14.2
14.30 14.30 13.30 200 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 25.13 500 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.70 5,800 0 0 0
MGC
4.3
4.3
4.44 4.44 4.34 1,900 0 0 0
MGG
29.8
29.8
28.40 32 27.90 700 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MH3
32.2
32.2
34.37 34.37 32.22 400 0 0 0
MHC
8.5
8.5
9.10 9.10 8.47 995,200 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 17.41 16.14 153,300 0 0 0
MKP
26.6
26.6
26.58 26.58 26.58 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28
28
28.40 28.40 28 4,700 0 0 0
MNB
20.4
20.4
20.37 20.37 20.37 100 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
17
17
17 17.10 16.80 82,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 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 0 0 0 0
MSB
10.5
10.5
10.69 10.73 10.42 5,579,300 0 0 0
MSH
39
39
38.40 39.50 38.80 326,900 0 0 0
MSN
64.4
64.4
66.10 66.60 64.40 2,589,000 0 0 0
MSR
13.8
13.8
13.80 13.80 13.60 99,700 0 0 0
MST
6.3
6.3
6.40 6.50 6.30 1,494,400 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 1,000 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
7.7
7.80 7.80 7.20 500 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
9.6
9.6
9.24 9.61 9.61 100 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.1
19.1
19.08 19.08 19.08 200 0 0 0
MVC
12.8
12.8
12.60 12.80 12.10 57,000 0 0 0
MVN
19.2
19.2
18.70 19.20 18.60 600 0 0 0
MWG
44.6
44.6
45.34 45.54 44.30 8,743,600 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
14.0
14.0
14.05 14.09 13.82 116,400 0 0 0
NAG
8.5
8.5
8.20 8.60 8.20 145,727 0 0 0
NAP
11.9
11.9
10.97 11.91 11.72 700 0 0 0
NAS
20.4
20.4
21 21 20.40 3,200 0 0 0
NAU
11.3
11.3
11.30 11.30 8.50 2,900 0 0 0
NAV
14.6
14.6
14.66 14.66 14.57 1,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21
21
20.80 21.45 20.50 54,200 0 0 0
NBC
11.7
11.7
11.74 11.84 11.55 101,289 0 0 0
NBE
12.2
12.2
12.22 12.22 12.22 200 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 0 0 0 0
NBW
24.7
24.7
22.64 24.74 24.74 200 0 0 0
NCG
12.9
12.9
13.50 13.60 12 165,900 0 0 0
NCS
23.5
23.5
23.90 23.90 23.50 2,200 0 0 0
NCT
85.5
85.5
84.96 85.53 84.96 11,700 0 0 0
ND2
30.1
30.1
30.11 30.21 29.92 26,600 0 0 0
NDC
172.1
172.1
136.68 172.08 172.08 1,000 0 0 0
NDN
10.4
10.4
10.60 10.60 10.40 234,500 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.7
6.7
6.80 6.80 6.60 7,900 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 4,100 0 0 0
NED
5.1
5.1
5 5.10 5 89,400 0 0 0
NEM
75
75
75 75 75 2,800 0 0 0
NET
74.8
74.8
75.28 75.28 74.71 2,600 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.7
16.7
16.75 17 16.70 147,400 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.0
18.0
18.39 18.59 17.71 680,500 0 0 0
NHT
11.3
11.3
11.70 11.70 11.30 400 0 0 0
NJC
20.2
20.2
20.02 20.21 20.02 1,400 0 0 0
NKG
24.2
24.2
25 25 24.20 19,544,700 0 0 0
NLG
38.1
38.1
38.66 38.86 38.02 2,739,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.2
18.2
18.29 18.29 18.20 1,400 0 0 0
NNT
30.7
30.7
30.65 30.65 30.65 0 0 0 0
NO1
11
11
11.10 11.10 11 3,400 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 4.60 680,981 0 0 0
NS2
7.9
7.9
7.25 7.94 7.94 500 0 0 0
NSC
71.3
71.3
70.27 73.59 71.25 6,200 0 0 0
NSH
5
5
5 5 4.90 5,500 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.87 6.87 6.87 0 0 0 0
NT2
25.0
25.0
25.44 25.49 24.91 602,100 0 0 0
NTC
207
207
207 210 207 14,800 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
14.8
14.8
15.13 15.13 14.75 876,100 0 0 0
NTP
38.9
38.9
38.07 39.05 38.07 106,700 0 0 0
NTT
6.5
6.5
6.50 6.50 6.50 200 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
8.1
8.1
7.78 8.05 7.78 500 0 0 0
NVB
10.8
10.8
11.10 11.30 10.80 352,981 0 0 0
NVL
16.7
16.7
16.45 17.05 16.60 25,863,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.70 7.80 7.50 400 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.50 11.60 11.30 12,400 0 0 0
OCB
12.4
12.4
12.75 12.79 12.33 3,496,500 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 26,207 0 0 0
ODE
43.9
43.9
43.90 44.10 43.70 22,800 0 0 0
OGC
7.4
7.4
7.50 7.63 7.38 615,800 0 0 0
OIL
9.9
9.9
9.96 9.96 9.77 389,700 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 21.64 21.64 2,100 0 0 0
ORS
13.8
13.8
13.75 14.11 13.75 2,807,500 0 0 0
PAC
28
28
26.50 28 26.50 21,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
20.7
20.7
21.25 21.25 20.71 2,105,700 0 0 0
PAP
15.3
15.3
15.40 15.40 15.30 600 0 0 0
PAS
4.1
4.1
4.10 4.10 4 164,551 0 0 0
PAT
87.7
87.7
87.60 87.89 87.00 16,517 0 0 0
PBC
7.3
7.3
7.30 7.40 7.30 49,101 0 0 0
PBP
11.5
11.5
11.60 11.60 11.50 1,600 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.9
29.9
31 31.15 29.60 9,749,800 0 0 0
PCC
19
19
19 19 19 800 0 0 0
PCE
18.5
18.5
18.33 18.51 18.42 200 0 0 0
PCF
4.5
4.5
4.60 4.60 4.50 300 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 4,000 0 0 0
PCH
8.7
8.7
9.45 9.45 8.55 52,250 0 0 0
PCM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PCT
7.8
7.8
7.90 7.90 7.60 23,700 0 0 0
PDB
8.4
8.4
8.29 8.57 8.38 2,600 0 0 0
PDC
5.7
5.7
5.80 5.90 5.70 1,100 0 0 0
PDN
96.4
96.4
96.42 96.42 96.42 0 0 0 0
PDR
25.3
25.3
25.70 25.88 25.30 12,419,000 0 0 0
PDV
9.1
9.1
8.99 9.15 8.99 74,500 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 800 0 0 0
PEQ
40.6
40.6
40.58 40.58 40.58 300 0 0 0
PET
25.4
25.4
25.80 25.95 25.40 411,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 75,300 0 0 0
PGB
19.1
19.1
18.64 19.50 18.64 8,918 0 0 0
PGC
13.4
13.4
13.56 13.56 13.38 6,700 0 0 0
PGD
34.9
34.9
35.08 35.08 34.89 300 0 0 0
PGI
22.4
22.4
21.94 22.41 22.41 100 0 0 0
PGN
8.2
8.2
7.80 8.20 7.70 600 0 0 0
PGS
26.4
26.4
25.98 26.54 25.98 9,900 0 0 0
PGT
4.1
4.1
4 4.20 3.90 12,000 0 0 0
PGV
22.3
22.3
22.40 23.30 22.25 46,800 0 0 0
PHC
6.3
6.3
6.49 6.51 6.33 139,800 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 43.88 500 0 0 0
PHP
21.2
21.2
21.45 21.64 21.15 9,600 0 0 0
PHR
51.2
51.2
51.50 52 50.50 421,400 0 0 0
PHS
15.5
15.5
15.46 15.46 15.46 11 0 0 0
PIA
24.1
24.1
25.57 25.57 24.07 1,700 0 0 0
PIC
15.1
15.1
14.33 15.12 14.33 5,400 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
5.9
5.9
6 6.01 5.86 20,600 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.5
9.5
9.54 9.54 9.54 500 0 0 0
PLA
6.6
6.6
5.90 6.70 6.50 500 0 0 0
PLC
30.4
30.4
29.99 31.05 29.99 330,628 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.6
4.6
4.69 4.75 4.54 127,700 0 0 0
PLX
33.3
33.3
33.44 33.49 33.25 540,500 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 5,000 0 0 0
PMC
74.1
74.1
75.01 75.01 74.08 200 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
24.36 24.45 24.36 7,100 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 8.80 200 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
91.0
91.0
90.86 91.65 90.06 2,129,600 0 0 0
PNP
17.7
17.7
17.68 17.68 17.68 1,000 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 2,600 0 0 0
POT
16.2
16.2
17.11 17.11 16.21 1,000 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
11.4
11.4
11.50 11.55 11.35 4,573,100 0 0 0
PPC
13.7
13.7
13.65 13.80 13.55 370,000 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.8
24.8
25.31 25.31 24.83 108,100 0 0 0
PPP
14.0
14.0
14.26 14.26 14.00 100 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 200 0 0 0
PPY
8.2
8.2
8.36 8.36 8.18 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.4
23.4
23.89 25.13 23.22 9,500 0 0 0
PRE
18.3
18.3
18.15 18.25 18.15 211 0 0 0
PRT
10.6
10.6
10.50 10.70 10.50 1,700 0 0 0
PSB
6.2
6.2
6.20 6.20 6 19,100 0 0 0
PSC
11.0
11.0
10.31 10.97 10.41 200 0 0 0
PSD
12.8
12.8
12.80 12.80 12.61 32,300 0 0 0
PSE
10.3
10.3
10.30 10.30 10.20 6,300 0 0 0
PSH
7.8
7.8
7.89 8 7.75 594,900 0 0 0
PSI
8.4
8.4
8.40 8.50 8.40 105,500 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 1,100 0 0 0
PSN
10
10
10 10 10 300 0 0 0
PSP
7.1
7.1
7.20 7.20 7 1,200 0 0 0
PSW
7.4
7.4
7.35 7.44 7.35 15,000 0 0 0
PTB
53.2
53.2
53.45 54.24 52.36 286,600 0 0 0
PTC
5.7
5.7
5.57 5.70 5.47 29,500 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 0 0 0 0
PTI
37.8
37.8
39 39 35.80 801 0 0 0
PTL
4
4
4.02 4.02 3.99 120,900 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTS
8.5
8.5
8.20 8.50 8.30 200 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.2
4.2
4.20 4.30 4.20 5,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 35,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.3
20.3
20.60 21.30 20.30 169,600 0 0 0
PVC
14.3
14.3
14.50 14.60 14.30 1,012,100 0 0 0
PVD
27.6
27.6
27.95 28.05 27.35 3,896,400 0 0 0
PVG
8.0
8.0
8.21 8.21 8.03 4,100 0 0 0
PVI
42.2
42.2
42.53 42.53 42.25 28,100 0 0 0
PVM
13.8
13.8
13.50 13.80 13.20 9,500 0 0 0
PVO
5.2
5.2
5.20 5.20 5.10 14,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.7
36.7
37.20 37.40 36.70 4,083,800 0 0 0
PVT
23.6
23.6
24.09 24.32 23.55 3,692,100 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 1,700 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 2.60 2.50 63,700 0 0 0
PXL
8.6
8.6
8.80 8.80 8.60 142,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4
4
4.10 4.10 4 89,300 0 0 0
PXT
3.4
3.4
3.40 3.40 3.30 38,500 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
8.7
8.7
9.01 9.05 8.61 324,400 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 1,200 0 0 0
QNC
7.3
7.3
7.40 7.50 7.30 15,320 0 0 0
QNP
40.4
40.4
40.43 40.43 40.43 14,300 0 0 0
QNS
43.2
43.2
43.51 43.79 42.94 698,600 0 0 0
QNT
8.3
8.3
8.40 8.40 8.30 1,600 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 19 0 0 0
QSP
21.1
21.1
21.11 21.11 21.11 1,100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.1
13.1
13.50 13.50 11.80 600 0 0 0
QTP
14.7
14.7
14.70 14.80 14.60 175,300 0 0 0
RAL
112.0
112.0
111.23 112.87 111.42 51,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 15 0 0 0
RCL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
RDP
8.1
8.1
7.77 8.10 7.46 1,276,800 0 0 0
REE
47.9
47.9
48.26 48.61 47.66 592,100 0 0 0
RIC
4.1
4.1
4.10 4.20 4.10 9,100 0 0 0
RTB
18.4
18.4
18.40 18.40 18.40 100 0 0 0
S4A
35.1
35.1
32.99 35.26 34.57 3,500 0 0 0
S55
45.5
45.5
45.25 45.55 45.25 3,000 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 0 0 0 0
S99
8.6
8.6
8.57 8.95 8.48 390,500 0 0 0
SAB
54.5
54.5
55.32 56.00 54.45 1,095,600 0 0 0
SAC
9.2
9.2
9.20 9.20 9.20 0 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
6.29 6.41 6.29 353,200 0 0 0
SAV
12.1
12.1
12.25 12.25 11.83 109,900 0 0 0
SBA
26.8
26.8
27.19 27.19 26.35 16,600 0 0 0
SBB
14.8
14.8
14.90 14.90 14.80 134,039 0 0 0
SBG
15.6
15.6
15.60 15.65 15.50 97,500 0 0 0
SBH
62
62
58 62 58 1,308 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 100 0 0 0
SBM
25.2
25.2
25.20 25.20 25.20 100 0 0 0
SBR
7.2
7.2
7.24 7.24 7.24 0 0 0 0
SBS
7.2
7.2
7.30 7.40 7.10 1,252,700 0 0 0
SBT
13.4
13.4
13.80 13.80 13.40 2,641,900 0 0 0
SBV
11
11
11.25 11.70 10.50 11,200 0 0 0
SC5
18.8
18.8
18.81 18.81 18.81 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.5
65.5
65.80 66.10 65.40 52,900 0 0 0
SCI
11.7
11.7
11.80 11.80 11.50 27,100 0 0 0
SCJ
4
4
4.10 4.10 4 700 0 0 0
SCL
22.7
22.7
22.10 22.70 21.80 36,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.16 7.25 7.10 2,276,900 0 0 0
SCS
67.2
67.2
63.48 67.83 63.09 422,000 0 0 0
SCY
13.8
13.8
13.85 13.85 13.85 0 0 0 0
SD2
4
4
4 4 4 2,000 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 5,300 0 0 0
SD5
7.1
7.1
7.14 7.23 7.14 103,400 0 0 0
SD6
3.6
3.6
3.50 3.60 3.40 34,000 0 0 0
SD9
8.3
8.3
8.20 8.30 8.20 14,900 0 0 0
SDA
6.3
6.3
6.30 6.30 6.20 26,100 0 0 0
SDC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
SDD
2
2
2 2 1.90 1,500 0 0 0
SDG
18.2
18.2
20.10 21.60 18.20 6,301 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
24.5
24.5
24 24.50 21.70 6,000 0 0 0
SEB
43.4
43.4
43.32 44.78 43.42 1,400 0 0 0
SED
17.4
17.4
17.52 17.52 17.24 95,200 0 0 0
SEP
29.5
29.5
29.51 29.51 29.51 0 0 0 0
SFC
20
20
20 20 20 100 0 0 0
SFG
9.3
9.3
9.26 9.55 9.26 18,800 0 0 0
SFI
30.0
30.0
30.56 30.56 29.99 1,300 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12
12
11.91 12 11.91 7,100 0 0 0
SGC
70.7
70.7
70.70 70.70 70.70 0 0 0 0
SGD
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SGH
29.1
29.1
29.15 29.15 29.15 0 0 0 0
SGI
15
15
15 15 15 100 0 0 0
SGN
67.5
67.5
66.95 67.72 66.95 4,200 0 0 0
SGP
18
18
18.10 18.10 17.80 190,600 0 0 0
SGR
20.5
20.5
20.50 20.50 20.15 13,200 0 0 0
SGT
11.8
11.8
11.40 11.95 11.40 62,200 0 0 0
SHA
4.7
4.7
4.65 4.79 4.61 4,100 0 0 0
SHB
11.1
11.1
11.78 11.78 11.01 127,103,200 0 0 0
SHE
8.8
8.8
8.60 9 8.40 4,400 0 0 0
SHI
13.6
13.6
13.60 13.60 13.40 390,400 0 0 0
SHN
7
7
7 7 6.70 1,300 0 0 0
SHP
31.0
31.0
31.04 31.04 31.04 100 0 0 0
SHS
18.3
18.3
18.40 18.90 18.20 32,209,200 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 1,100 0 0 0
SJ1
11.1
11.1
11.44 11.63 11.06 3,600 0 0 0
SJD
14.8
14.8
14.85 14.90 14.60 335,800 0 0 0
SJE
21.1
21.1
21.80 21.80 21.10 5,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 900 0 0 0
SJM
5.2
5.2
5.20 5.20 5 1,500 0 0 0
SJS
68
68
68.60 68.60 67.80 25,800 0 0 0
SKG
12.9
12.9
12.86 12.91 12.81 181,000 0 0 0
SKH
29.7
29.7
29.50 29.90 29.50 27,587 0 0 0
SKN
8.6
8.6
7.66 8.62 8.62 100 0 0 0
SKV
45.2
45.2
45.74 45.74 45.18 17,400 0 0 0
SLS
148.1
148.1
149.20 149.60 148 10,550 0 0 0
SMA
8.7
8.7
9 9 8.70 100 0 0 0
SMB
36.0
36.0
36.03 36.03 35.79 7,300 0 0 0
SMC
10.5
10.5
11.05 11.05 10.50 1,058,800 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
5.8
5.8
5.80 5.90 5.60 8,400 0 0 0
SNZ
34
34
33 34.70 33.30 34,600 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 13 0 0 0
SPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.3
3.3
3.30 3.40 3.30 60,700 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 600 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.60 3.60 3.50 231,300 0 0 0
SRB
2.2
2.2
2.10 2.20 2.20 100 0 0 0
SRC
28.0
28.0
27.90 27.95 27.95 3,000 0 0 0
SRF
8.5
8.5
8.83 8.83 8.25 200,900 0 0 0
SRT
6.1
6.1
6.10 6.10 5.80 23,200 0 0 0
SSB
20.2
20.2
20.32 20.41 19.79 1,616,400 0 0 0
SSC
31.3
31.3
31.29 31.29 31.29 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 14,301 0 0 0
SSH
64.9
64.9
65.40 65.50 64.90 58,700 0 0 0
SSI
34.4
34.4
34.15 35.15 34.20 44,818,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
16.0
16.0
17.15 17.15 15.95 2,704,700 0 0 0
STB
29.9
29.9
30.70 30.90 29.80 34,436,400 0 0 0
STC
19.6
19.6
18.65 19.58 19.58 100 0 0 0
STG
48.8
48.8
48.75 48.75 48.75 0 0 0 0
STH
13.2
13.2
13.10 13.20 13 1,600 0 0 0
STK
27.9
27.9
27.90 28 27.40 35,900 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
SVC
27.5
27.5
27.48 27.48 27.48 0 0 0 0
SVD
2.5
2.5
2.47 2.47 2.43 13,300 0 0 0
SVG
6.9
6.9
7.40 7.40 5.60 300 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 3.90 370,100 0 0 0
SVT
10.5
10.5
10.24 10.59 10.50 13,800 0 0 0
SWC
23.5
23.5
24 24 23.50 2,680 0 0 0
SZB
32.5
32.5
32.46 32.46 32.46 7,300 0 0 0
SZC
38.0
38.0
38.70 38.89 38.01 2,153,100 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39
39
39 39.40 38.80 6,500 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 0 0 0 0
TA9
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TAL
20.9
20.9
20.91 20.91 20.73 56,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
36.1
36.1
36.01 36.96 36.06 900 0 0 0
TBD
65.5
65.5
65.50 65.50 65.50 100 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 8.75 8.55 117,700 0 0 0
TCB
16.8
16.8
17.07 17.09 16.68 5,380,200 0 0 0
TCD
6.3
6.3
6.65 6.65 6.31 2,090,400 0 0 0
TCH
13.2
13.2
13.55 13.60 13.10 9,131,100 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 35.90 35.72 18,500 0 0 0
TCM
36.5
36.5
36.73 36.73 36.32 333,200 0 0 0
TCO
8.9
8.9
8.94 8.94 8.80 9,300 0 0 0
TCR
3.4
3.4
3.20 3.36 3.05 2,000 0 0 0
TCT
22.3
22.3
22.30 22.30 21.80 15,700 0 0 0
TCW
26.3
26.3
26.15 26.52 26.15 9,400 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.4
9.4
9.47 9.60 9.40 175,700 0 0 0
TDF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TDG
3.7
3.7
3.71 3.75 3.70 57,200 0 0 0
TDH
4.3
4.3
4.35 4.36 4.25 135,400 0 0 0
TDM
41.5
41.5
41.50 41.50 41.50 100,000 0 0 0
TDN
9.7
9.7
9.69 9.77 9.60 109,500 0 0 0
TDP
25
25
24.55 25.18 24.82 152,500 0 0 0
TDS
7.9
7.9
7.87 7.87 7.87 384 0 0 0
TDT
7.2
7.2
7.50 7.50 7 45,200 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
36.3
36.3
36.30 36.30 36.30 500 0 0 0
TEG
9.6
9.6
9.64 9.65 9.07 88,800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9
9
9 9 9 10,602 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 10 10 0 0 0 0
THD
35.3
35.3
35.50 35.50 35.20 6,901 0 0 0
THG
33.6
33.6
33.45 33.70 33.49 62,400 0 0 0
THM
11.4
11.4
11.36 11.36 11.36 400 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
11.48 11.48 11.39 127,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.5
23.5
24.06 24.06 23.08 7,000 0 0 0
TIE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TIG
12
12
12.30 12.30 11.80 1,513,262 0 0 0
TIN
10.6
10.6
10.81 10.91 10.62 7,920 0 0 0
TIP
24.8
24.8
25.44 25.44 24.25 1,027,300 0 0 0
TIS
4.3
4.3
4.20 4.30 4.20 62,000 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 100 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
9.7
9.7
8.90 9.70 8.70 295,562 0 0 0
TKU
11.3
11.3
11.40 11.40 11.30 1,400 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.20 5.23 5.18 136,100 0 0 0
TLG
46.8
46.8
47.00 47.14 46.46 107,200 0 0 0
TLH
8.0
8.0
8.16 8.16 8 1,391,600 0 0 0
TLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 12,100 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
56.3
56.3
56.34 56.34 56.34 39,121 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 100 0 0 0
TMP
70
70
72.10 72.10 70 800 0 0 0
TMS
45.1
45.1
46.23 47.52 45.09 26,600 0 0 0
TMT
14.8
14.8
14.55 14.90 14.30 6,800 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
5.62 5.75 5.55 49,800 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
57.6
57.6
57.57 57.57 57.57 0 0 0 0
TNG
18.3
18.3
18.70 18.70 18.34 1,365,500 0 0 0
TNH
19.3
19.3
19.20 19.35 19.10 320,000 0 0 0
TNI
2.7
2.7
2.74 2.77 2.71 146,200 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.5
4.5
4.61 4.62 4.40 117,000 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
40.2
40.2
40.70 40.70 38.95 27,700 0 0 0
TOT
15.1
15.1
14.69 15.12 14.60 9,300 0 0 0
TOW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TPB
17.4
17.4
17.81 17.95 17.32 8,855,600 0 0 0
TPC
5.9
5.9
5.62 5.85 5.85 100 0 0 0
TPH
11.8
11.8
13.05 13.05 11.81 100 0 0 0
TPP
10
10
10 10 10 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
80.0
80.0
77.06 79.99 79.99 100 0 0 0
TRC
31.5
31.5
32 32 31.50 200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.7
4.7
4.50 4.70 4.60 2,400 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
40.8
40.8
41.06 41.36 40.76 7,500 0 0 0
TSC
3.6
3.6
3.68 3.72 3.61 900,400 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 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 8.01 7.89 386,600 0 0 0
TTC
11.7
11.7
11.73 11.73 11.73 100 0 0 0
TTD
78.1
78.1
78.08 78.08 78.08 0 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.5
4.5
4.40 4.60 4.41 2,759,400 0 0 0
TTH
4.5
4.5
4.60 4.90 4.40 1,117,300 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTN
8.1
8.1
8.06 8.06 7.87 39,800 0 0 0
TTP
46.6
46.6
46.63 46.63 46.63 0 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 32.30 32.30 0 0 0 0
TUG
13.7
13.7
13.73 13.73 13.73 100 0 0 0
TV1
20.7
20.7
20.75 21.34 20.65 7,100 0 0 0
TV2
41.0
41.0
41.70 42.30 40.45 685,200 0 0 0
TV3
11.2
11.2
11.30 11.50 11 72,400 0 0 0
TV4
12.7
12.7
12.70 12.90 12.70 5,600 0 0 0
TV6
3.7
3.7
3.20 3.70 3.70 100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
6.8
6.8
6.82 7 6.75 550,200 0 0 0
TVD
13.0
13.0
13.01 13.01 12.92 41,500 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 6.20 463,132 0 0 0
TVS
18.9
18.9
19.05 19.14 18.91 83,600 0 0 0
TVT
15.5
15.5
15.49 15.49 15.44 15,100 0 0 0
TW3
13.9
13.9
13.94 13.94 13.94 400 0 0 0
TXM
4.5
4.5
4.50 4.90 4.30 3,100 0 0 0
TYA
9.8
9.8
9.74 9.81 9.57 9,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
10 10 9.80 25,000 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
36.8
36.8
36.80 36.80 36.15 1,600 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 7.70 32,600 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
13.4
13.4
13.40 13.40 13.40 100 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 12.08 100 0 0 0
V21
7.1
7.1
7.60 7.70 7.10 21,500 0 0 0
VAB
7.4
7.4
7.40 7.50 7.30 974,066 0 0 0
VAF
11.8
11.8
11.92 12.10 11.78 4,500 0 0 0
VAV
38.8
38.8
39.43 39.81 38.84 1,800 0 0 0
VBB
10.3
10.3
10.50 10.50 10.30 9,010 0 0 0
VBC
18.0
18.0
17.17 18.00 18.00 1,200 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
10.2
10.2
13.60 13.60 10.20 900 0 0 0
VC1
8.2
8.2
8 8.20 8.20 19,900 0 0 0
VC2
10.1
10.1
10.20 10.20 10 103,502 0 0 0
VC3
24.2
24.2
25.09 25.18 24.20 524,700 0 0 0
VC6
11.4
11.4
11.46 11.46 11.28 12,800 0 0 0
VC7
13.4
13.4
14.10 14.50 13.40 389,600 0 0 0
VC9
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VCA
9
9
8.96 9.20 8.70 6,800 0 0 0
VCB
88.5
88.5
91 91 88.50 945,600 0 0 0
VCC
10.9
10.9
10.93 10.93 10.93 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.4
183.4
185 185 183.40 700 0 0 0
VCG
22.8
22.8
22.81 23.13 22.50 7,842,400 0 0 0
VCI
32.7
32.7
32.06 33.24 32.17 11,020,600 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
23.7
23.7
23.80 23.90 23 1,500 0 0 0
VCS
57.5
57.5
54.67 57.50 54.67 478,091 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 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
32.9
32.9
33.33 33.33 32.92 300 0 0 0
VDS
15.2
15.2
15.16 15.61 15.20 692,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.70 3.60 200 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
4.8
4.8
4.40 4.80 4.20 7,700 0 0 0
VE9
2
2
2 2.10 2 21,600 0 0 0
VEA
36.7
36.7
36.90 36.90 36.50 326,800 0 0 0
VEC
8.5
8.5
8.40 8.50 8.40 700 0 0 0
VEF
155
155
144 159 145.50 47,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.7
30.7
30.66 31.76 30.66 1,200 0 0 0
VFC
96.2
96.2
96.23 96.23 96.23 0 0 0 0
VFG
48.0
48.0
48.65 48.65 47.22 45,300 0 0 0
VFR
14
14
12.50 14 12.50 53,604 0 0 0
VGC
52.3
52.3
53.30 53.50 52.10 855,300 0 0 0
VGG
32.7
32.7
33.25 33.25 32.59 15,500 0 0 0
VGI
27.7
27.7
27.10 28.30 27.10 2,434,936 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 3,000 0 0 0
VGP
28.6
28.6
28.58 28.58 28.58 0 0 0 0
VGS
20.8
20.8
21.24 21.43 20.67 691,700 0 0 0
VGT
11.5
11.5
11.58 11.58 11.39 214,318 0 0 0
VGV
30
30
30 30 30 105 0 0 0
VHC
61.8
61.8
62.76 63.25 61.79 481,200 0 0 0
VHD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VHE
3
3
3 3.10 2.90 82,800 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 1,907,600 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 300 0 0 0
VHL
13.9
13.9
13.50 13.90 13.90 100 0 0 0
VHM
41.5
41.5
42 42.25 41.50 6,307,100 0 0 0
VIB
17.2
17.2
17.35 17.47 17.06 5,757,300 0 0 0
VIC
42.5
42.5
42.70 42.80 42.10 2,738,900 0 0 0
VID
5.1
5.1
5.08 5.08 4.86 8,300 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 7.80 7.60 369,000 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
10.55 10.60 10.41 215,000 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
14.60 15.02 14.60 37,296,800 0 0 0
VJC
104.6
104.6
105.60 105.80 103.60 644,900 0 0 0
VLA
19.1
19.1
17.50 19.10 19.10 100 0 0 0
VLB
35.5
35.5
35.75 35.94 35.26 48,200 0 0 0
VLC
16
16
16 16.20 15.80 134,900 0 0 0
VLG
4.9
4.9
4.90 5 4.70 27,500 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 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.45 7.45 7.45 0 0 0 0
VMD
16.8
16.8
16.70 17.30 16.80 12,800 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 2,600 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
10.4
10.4
11.18 11.18 10.35 4,900 0 0 0
VNB
9.6
9.6
9.70 9.80 9.30 40,100 0 0 0
VNC
47.2
47.2
47.17 47.84 47.17 800 0 0 0
VND
18.5
18.5
18.56 18.99 18.52 28,596,500 0 0 0
VNE
6.2
6.2
6.49 6.55 6.21 239,600 0 0 0
VNF
8.2
8.2
8.18 8.36 7.99 28,700 0 0 0
VNG
9.0
9.0
9.15 9.15 8.55 1,800 0 0 0
VNH
2.2
2.2
2.30 2.30 2.20 116,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.26 13.31 13.22 49,100 0 0 0
VNM
66.1
66.1
66.05 67.33 66.05 4,020,100 0 0 0
VNP
12
12
11.20 12 11.20 600 0 0 0
VNR
22.2
22.2
22.11 22.30 22.01 10,200 0 0 0
VNS
11.6
11.6
11.87 11.87 11.56 19,500 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
568.9
568.9
568.10 568.90 568.10 358 0 0 0
VOC
19.6
19.6
19.74 19.83 19.65 8,600 0 0 0
VOS
11.4
11.4
11.65 11.70 11.35 1,428,400 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.4
18.4
18.71 18.71 18.18 20,001,700 0 0 0
VPD
23.2
23.2
23.21 23.21 22.98 9,600 0 0 0
VPG
17.0
17.0
18.10 18.10 17.05 3,075,000 0 0 0
VPH
7.9
7.9
7.93 8.12 7.86 168,500 0 0 0
VPI
46
46
46.33 46.50 45.92 776,200 0 0 0
VPR
15.2
15.2
15.16 15.45 15.16 12,500 0 0 0
VPS
9.2
9.2
9.50 9.78 9.23 1,300 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
7.9
7.9
7.91 7.99 7.82 9,200 0 0 0
VRE
22.5
22.5
23.50 23.65 22.45 18,081,000 0 0 0
VRG
32.4
32.4
30.58 32.70 31.02 144,000 0 0 0
VSA
20.2
20.2
20.24 20.24 20.24 0 0 0 0
VSC
19.1
19.1
19.44 19.44 18.98 3,162,400 0 0 0
VSE
6.3
6.3
6.30 6.40 6.30 3,500 0 0 0
VSF
37.5
37.5
38 38 37.50 3,200 0 0 0
VSH
46.6
46.6
46.60 46.80 46.30 15,800 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
20
20 20 20 0 0 0 0
VTA
3.6
3.6
3.80 3.80 3.60 600 0 0 0
VTB
10.5
10.5
11.20 11.20 10.50 8,800 0 0 0
VTC
8.3
8.3
8.02 8.30 8.02 500 0 0 0
VTD
7.9
7.9
7.90 8 7.80 91,120 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
8 8 8 0 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 3.80 3.60 362 0 0 0
VTK
40.1
40.1
40.63 40.63 39.85 13,011 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.6
9.6
9.73 9.77 9.49 289,400 0 0 0
VTP
66.3
66.3
66.90 67.80 65.90 1,092,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23
23
22.70 23.50 22.40 35,681 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4.10 4.10 4 36,000 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 350,500 0 0 0
VUA
18
18
18.60 18.60 18 2,700 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19 19 19 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
178.1
178.1
174.36 178.07 178.07 100 0 0 0
WSB
49.0
49.0
48.97 49.44 48.41 42,900 0 0 0
WSS
5.9
5.9
6.10 6.20 5.70 33,900 0 0 0
WTC
13
13
13.10 13.10 13 3,700 0 0 0
X20
11.1
11.1
10.20 11.10 10.20 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 0 0 0 0
XHC
30.8
30.8
27 30.80 30.80 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.50 7.50 7.10 9,115 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
YBM
8.2
8.2
8.40 8.40 8.21 200 0 0 0
YEG
10.3
10.3
10.25 10.65 10.25 806,000 0 0 0
^BB
240.7
240.7
242.76 243.62 240.04 931,297 0 0 0
^BDS
890.4
890.4
899.21 905.74 885.15 6,606,011 0 0 0
^BH
1,100
1,100
1,102.48 1,115.02 1,089.41 203,268 0 0 0
^BL
2,334.0
2,334.0
2,353.48 2,379.07 2,315.18 5,723,254 0 0 0
^CAOSU
259.0
259.0
262.49 265.02 256.40 3,059,824 0 0 0
^CBTS
1,733.5
1,733.5
1,751.62 1,764.69 1,730.29 605,885 0 0 0
^CK
1,396.8
1,396.8
1,389.20 1,433.81 1,384.50 22,291,881 0 0 0
^CNTT
3,969.5
3,969.5
3,971.56 3,988.19 3,955.58 1,190,668 0 0 0
^CSSK
1,905
1,905
1,909.94 1,925.58 1,894.30 95,012 0 0 0
^DAUKHI
627.7
627.7
636.20 637.80 627.31 1,692,093 0 0 0
^DNP
734.7
734.7
749.75 758.68 732.99 3,790,589 0 0 0
^DUOCPHAM
3,304.2
3,304.2
3,317.14 3,340 3,272.24 864,316 0 0 0
^DVLTAUGT
114.2
114.2
114.40 115.04 112.14 13,712 0 0 0
^DVTVHT
869.7
869.7
880.03 893.59 860.44 501,219 0 0 0
^GELEX
1,090.7
1,090.7
1,104.45 1,116.62 1,087.58 8,834,364 0 0 0
^GIAODUC
923.9
923.9
917.16 930.84 894.85 42,283 0 0 0
^HASTC
229.2
229.2
230.66 231.90 229.16 91,793,200 0 0 0
^KK
695.2
695.2
703.71 707.86 692.03 3,373,355 0 0 0
^LARGECAP
1,933.2
1,933.2
1,949.07 1,970.61 1,915.04 6,061,610 0 0 0
^LOUIS
378.4
378.4
377.80 384.74 376.42 238,493 0 0 0
^MIDCAP
793.7
793.7
808.73 816.14 788.91 25,678,297 0 0 0
^NANGLUONG
1,016.8
1,016.8
1,021.65 1,032.32 1,013.18 1,252,000 0 0 0
^NH
1,606.6
1,606.6
1,638.71 1,645.26 1,597.89 11,291,131 0 0 0
^NHUA
1,064.6
1,064.6
1,066.46 1,083.56 1,050.76 897,793 0 0 0
^NLN
91.2
91.2
94.58 94.89 91.03 10,325,728 0 0 0
^PHANBON
2,693.3
2,693.3
2,719.50 2,734.86 2,668.30 2,141,976 0 0 0
^SMALLCAP
837.2
837.2
847.53 857.04 832.70 1,930,679 0 0 0
^SPCS
734.8
734.8
728.76 743.58 720.97 1,315,590 0 0 0
^SXHGD
629.8
629.8
628.73 638.72 621.97 778,214 0 0 0
^SXNHC
1,581.8
1,581.8
1,607.73 1,618.86 1,560.12 3,034,972 0 0 0
^SXPT
1,380.0
1,380.0
1,376.86 1,393.87 1,360.10 1,547,492 0 0 0
^SXTBMM
181.4
181.4
183.05 185.27 178.93 250,560 0 0 0
^TBD
1,120.7
1,120.7
1,130.29 1,141.71 1,115.73 7,356,315 0 0 0
^TCK
168.5
168.5
169.27 173.07 168.17 316,620 0 0 0
^THEP
2,621.7
2,621.7
2,647.43 2,655.54 2,616.83 22,719,719 0 0 0
^TI
873.6
873.6
883.35 890.53 872.65 964,810 0 0 0
^TPDU
1,850.7
1,850.7
1,871.84 1,895.28 1,849.05 2,747,120 0 0 0
^UPCOM
87.7
87.7
87.85 88.22 87.36 36,158,255 0 0 0
^VLXD
3,250.0
3,250.0
3,273.27 3,292.17 3,238.09 21,091,954 0 0 0
^VN30
1,166.3
1,166.3
1,183.17 1,185.27 1,163.51 389,450,500 0 0 0
^VNINDEX
1,164.3
1,164.3
1,181.62 1,182.53 1,163.13 1,023,847,799 0 0 0
^VTKB
614.5
614.5
619.71 624.05 609.27 903,409 0 0 0
^XD
979.2
979.2
988.76 999.30 974.31 3,376,874 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |