DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (2023) 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 13/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.72 29.72 29.72 57 0 0 0
AAA
9.5
9.5
9.70 9.73 9.40 2,381,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.57 9.57 9.57 1,000 0 0 0
AAS
8.6
8.6
8.60 8.80 8.40 825,577 0 0 0
AAT
5
5
5.10 5.10 5 491,400 0 0 0
AAV
4.3
4.3
4.20 4.40 4.20 175,435 0 0 0
ABB
7.8
7.8
7.80 7.90 7.70 518,136 0 0 0
ABC
13.1
13.1
13.03 13.13 12.36 4,400 0 0 0
ABI
24.9
24.9
25.04 25.14 24.56 21,500 0 0 0
ABR
11.7
11.7
11.68 11.68 11.64 600 0 0 0
ABS
5.8
5.8
5.89 5.94 5.75 596,000 0 0 0
ABT
32.7
32.7
32.68 32.68 32.68 1,000 0 0 0
ABW
10.3
10.3
10.50 10.70 10.20 300,552 0 0 0
ACB
18.7
18.7
18.90 18.94 18.73 3,929,800 0 0 0
ACC
12.5
12.5
12.45 12.45 12.20 22,600 0 0 0
ACE
33.9
33.9
33.77 33.87 33.77 200 0 0 0
ACL
12.2
12.2
12.30 12.30 12.20 18,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 99 0 0 0
ACV
64.8
64.8
65.80 66.10 64.20 110,100 0 0 0
ADC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
ADG
22.5
22.5
22.45 22.45 22.40 700 0 0 0
ADS
12.5
12.5
12.69 12.96 12.37 442,700 0 0 0
AFX
8.9
8.9
9.20 9.20 8.90 63,500 0 0 0
AGG
19.7
19.7
19.84 19.88 19.56 569,900 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
15.8
15.8
15.95 16.30 15.70 1,538,300 0 0 0
AIC
14.2
14.2
14.40 14.60 14.10 9,600 0 0 0
ALT
13.4
13.4
13.30 13.40 13.20 1,200 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 1,400 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.0
10.0
10.01 10.11 9.81 96,908 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 860,235 0 0 0
ANT
9.0
9.0
8.30 9.23 7.51 114,500 0 0 0
ANV
31
31
32.05 32.35 30.80 1,990,700 0 0 0
APF
43.1
43.1
43.14 43.14 42.75 1,900 0 0 0
APG
10.6
10.6
10.25 10.85 10.25 1,146,500 0 0 0
APH
7.6
7.6
7.80 7.81 7.58 476,100 0 0 0
API
5.9
5.9
6.10 6.10 5.90 293,493 0 0 0
APL
19.8
19.8
18.89 19.83 19.83 100 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 100 0 0 0
APS
7
7
7.20 7.20 6.90 465,809 0 0 0
ARM
32.8
32.8
32.83 32.83 32.83 0 0 0 0
ASG
19.9
19.9
19.95 19.95 19.86 2,600 0 0 0
ASM
9.1
9.1
9.41 9.55 9.05 3,836,300 0 0 0
ASP
5.1
5.1
5.06 5.12 5.06 48,700 0 0 0
AST
49.8
49.8
49.81 50.49 49.02 7,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
15.7
15.7
15.70 15.70 15.70 200 0 0 0
AVC
8.9
8.9
8.93 8.93 8.93 0 0 0 0
BAB
11.9
11.9
12 12 11.91 1,200 0 0 0
BAF
18.0
18.0
18.18 18.28 17.75 2,692,900 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
42.1
42.1
42.16 42.25 42.06 11,400 0 0 0
BBC
50.0
50.0
50.85 50.85 49.98 100 0 0 0
BBM
11.2
11.2
8.37 11.16 11.16 100 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
8.3
8.3
8 8.50 8 6,600 0 0 0
BCA
5.9
5.9
6.20 6.30 5.40 123,810 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 9.40 221,040 0 0 0
BCE
5.8
5.8
5.80 5.82 5.75 28,300 0 0 0
BCF
27.0
27.0
27.01 27.01 27.01 2,500 0 0 0
BCG
8.2
8.2
8.42 8.49 8.19 8,475,700 0 0 0
BCM
63.9
63.9
64.40 64.50 63.50 440,200 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
BCR
10.2
10.2
11.17 11.17 10.10 2,672,678 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
25.9
25.9
25.33 26.07 25.89 4,700 0 0 0
BDT
13.3
13.3
13.35 13.54 13.16 19,200 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 100 0 0 0
BED
21.6
21.6
21.56 21.56 21.56 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.3
23.3
23.62 23.62 23.01 232,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.2
13.2
13.17 13.17 13.17 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
15.5
15.5
15.70 15.70 15.50 1,700 0 0 0
BHN
37.4
37.4
37.52 38.48 37.42 9,500 0 0 0
BHP
6.7
6.7
6.43 6.71 6.43 9,500 0 0 0
BIC
24.2
24.2
24.23 24.42 24.18 11,400 0 0 0
BID
41.6
41.6
41.90 42 40.60 793,400 0 0 0
BIG
9.6
9.6
9.70 10 9.20 282,200 0 0 0
BIO
19.4
19.4
19.51 19.51 19.41 200 0 0 0
BKC
7
7
6.90 7 7 600 0 0 0
BKG
4.2
4.2
4.29 4.36 4.24 36,300 0 0 0
BLI
10.1
10.1
10.20 10.30 10.10 20,800 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.4
29.4
28.99 29.41 28.99 312 0 0 0
BMC
14.0
14.0
14.05 14.05 13.86 34,600 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
8 8 7.90 4,300 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.7
20.7
20.80 20.85 20.60 63,000 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 1,200 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
85.9
85.9
86.72 86.91 85.58 139,600 0 0 0
BMS
10.4
10.4
10.36 10.64 10.18 182,100 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.3
10.3
10.50 10.60 10.20 87,929 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.10 3 613,800 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.3
3.3
3.50 3.50 3.30 1,000 0 0 0
BRC
11.2
11.2
11.15 11.20 10.41 1,700 0 0 0
BRR
15.4
15.4
15.03 15.41 15.03 500 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.8
17.8
18 18.10 17.80 25,400 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BSG
12.3
12.3
12.10 12.40 11.50 14,700 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
40.5
40.5
41.95 42.27 40.55 702,400 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.2
18.2
18.28 18.28 18.18 600 0 0 0
BSR
18.7
18.7
19.10 19.10 18.60 6,434,069 0 0 0
BST
17.7
17.7
17.20 17.67 17.67 100 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 0 0 0 0
BTD
23.0
23.0
23.04 23.04 23.04 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 3,800 0 0 0
BTP
13.4
13.4
13.36 13.48 13.23 227,700 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 10,100 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
12.7
12.7
12.68 12.68 12.68 100 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.6
9.6
9.55 9.64 9.55 100,678 0 0 0
BVG
2.3
2.3
2.20 2.40 2.20 73,500 0 0 0
BVH
40.5
40.5
40.10 41.05 40.10 900,300 0 0 0
BVL
11.0
11.0
11.06 11.06 10.97 1,500 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.1
25.1
25.40 25.70 25 145,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
36.8
36.8
36.84 36.93 36.49 89,600 0 0 0
BWS
27.8
27.8
27.83 27.83 27.83 0 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12.4
12.4
12.40 12.40 12.40 0 0 0 0
C32
16.8
16.8
16.75 16.80 16.70 4,200 0 0 0
C47
6.9
6.9
7.10 7.10 6.92 103,400 0 0 0
C4G
12.1
12.1
12.30 12.40 12 1,572,485 0 0 0
C69
7.2
7.2
7.40 7.60 7.10 296,191 0 0 0
C92
2.9
2.9
2.90 3 2.80 11,300 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 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 6.78 11,800 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
48.9
48.9
49.18 49.25 48.80 16,600 0 0 0
CAR
19.6
19.6
19.47 19.59 19.36 2,100 0 0 0
CAT
14.8
14.8
14.92 15.39 14.83 3,200 0 0 0
CAV
63.4
63.4
63.45 63.45 62.97 2,700 0 0 0
CBS
28.1
28.1
28.20 28.20 28.10 3,600 0 0 0
CC1
16.8
16.8
16.60 17 16.40 23,300 0 0 0
CC4
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
20.4
20.4
21.75 21.75 20.42 600 0 0 0
CCL
7.3
7.3
7.14 7.55 7 658,900 0 0 0
CCM
33.0
33.0
32.96 32.96 32.96 0 0 0 0
CCP
24
24
24 24 24 200 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
19.9
19.9
19.90 19.90 19.50 680,300 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.7
26.7
26.72 26.72 26.63 600 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
5.5
5.5
5.60 5.60 5.50 200 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.9
5.9
5.90 6.10 5.80 930,300 0 0 0
CEO
21.9
21.9
22 23.05 20.57 16,119,908 0 0 0
CET
6.4
6.4
6.40 6.50 6.40 800 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.7
2.7
2.50 2.70 2.50 500 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
22.6
22.6
22.62 22.86 22.62 8,500 0 0 0
CHS
9.1
9.1
9.12 9.12 9.12 200 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 4,813 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 100 0 0 0
CIG
6.9
6.9
7 7.03 6.75 81,700 0 0 0
CII
16.4
16.4
16.68 17.02 16.35 8,260,700 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
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
22.3
22.3
22.45 23 22.20 39,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.5
33.5
33.18 33.50 33.18 4,900 0 0 0
CLH
22.7
22.7
22.85 22.85 22.67 1,300 0 0 0
CLL
33.2
33.2
33.17 33.36 32.09 3,200 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 0 0 0 0
CLW
35.7
35.7
35.67 35.67 35.67 100 0 0 0
CLX
13.4
13.4
13.56 13.56 13.27 74,300 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CMD
16.9
16.9
16.30 17.34 16.30 32,000 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
38.9
38.9
39.05 39.05 37 265,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
7.40 7.40 6.90 6,321 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.2
18.2
19.20 19.50 17.50 342,600 0 0 0
CMT
21.5
21.5
21.28 24.27 21.28 61,100 0 0 0
CMV
8.9
8.9
8.90 8.90 8.89 500 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.7
8.7
9.01 9.10 8.73 582,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.53 29.47 28.35 19,400 0 0 0
CNG
27.4
27.4
27.95 28.20 27.30 191,400 0 0 0
CNT
17.4
17.4
17.39 17.39 17.39 2,300 0 0 0
COM
28.9
28.9
31.05 31.05 28.90 1,400 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 2 0 0 0
CPC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.8
28.8
28.84 28.84 28.84 301 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
5.7
5.7
5.66 5.70 5.59 50,600 0 0 0
CRE
8.2
8.2
8.39 8.50 8.19 890,300 0 0 0
CSC
23.8
23.8
24.92 24.92 23.83 40,789 0 0 0
CSI
29.6
29.6
30.60 31.50 29 38,600 0 0 0
CSM
11.7
11.7
11.67 11.81 11.47 12,500 0 0 0
CST
15.8
15.8
15.90 15.90 15.54 31,500 0 0 0
CSV
15.4
15.4
15.62 15.77 15.35 427,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62.4
62.4
64.20 64.80 62.40 1,672,100 0 0 0
CTF
31
31
31.05 31.20 30.80 772,900 0 0 0
CTG
26.8
26.8
27 27.35 26.70 3,629,800 0 0 0
CTI
14.5
14.5
14.80 14.85 14.50 412,200 0 0 0
CTP
4.5
4.5
4.60 4.70 4.30 167,000 0 0 0
CTR
87.5
87.5
89.36 90.34 87.40 329,400 0 0 0
CTS
26.9
26.9
27.40 27.70 26.75 1,297,400 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 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 3.40 3.30 92,856 0 0 0
CVT
32.8
32.8
30.60 32.80 30.60 200 0 0 0
CX8
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
D2D
25.4
25.4
25.45 25.50 25 29,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DAE
12.6
12.6
12.62 12.62 12.62 1,000 0 0 0
DAG
3.2
3.2
3.24 3.27 3.21 134,800 0 0 0
DAH
4.3
4.3
4.40 4.47 4.30 153,900 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
16.8
16.8
18.35 18.35 14.33 500 0 0 0
DAT
8.6
8.6
8.39 8.55 8.04 4,200 0 0 0
DBC
22.0
22.0
22.50 22.54 21.77 8,378,000 0 0 0
DBD
45.4
45.4
45.60 45.60 44.56 88,800 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.53 10.75 10.48 2,600 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC2
4.7
4.7
4.60 4.70 4.70 100 0 0 0
DC4
8.5
8.5
8.53 8.59 8.51 58,700 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.6
22.6
22.70 22.70 22.50 108,400 0 0 0
DCM
30.8
30.8
31.22 31.60 30.37 2,698,100 0 0 0
DCR
6
6
6.20 6.20 6 300 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.9
5.9
6 6.10 5.80 1,763,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 530 0 0 0
DDV
9.6
9.6
9.61 9.80 9.51 492,600 0 0 0
DFC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
92.8
92.8
93.90 94.48 92.83 1,950,400 0 0 0
DGT
5.1
5.1
5.20 5.20 5 262,501 0 0 0
DGW
39.3
39.3
40.13 40.74 39.29 1,329,700 0 0 0
DHA
46.6
46.6
46.49 47.06 46.20 46,100 0 0 0
DHC
36.7
36.7
37.43 37.43 36.65 371,900 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 0 0 0 0
DHG
94.1
94.1
94.92 95.01 93.60 11,200 0 0 0
DHM
7.6
7.6
7.69 7.69 7.45 16,700 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.3
10.3
10.28 10.28 10.28 1,000 0 0 0
DHT
22.2
22.2
22.43 22.43 22.04 101,800 0 0 0
DID
4
4
4 4 3.90 10,900 0 0 0
DIG
25.8
25.8
26.35 26.75 25.80 18,992,300 0 0 0
DIH
21.9
21.9
21.91 21.91 21.30 20,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.40 4.60 4.30 604,772 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.55 2.59 2.38 4,151,900 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.6
11.6
11.65 11.65 11.65 100 0 0 0
DMC
54.5
54.5
54.29 54.96 54.48 6,300 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 100 0 0 0
DNC
34.3
34.3
34.28 34.28 34.28 0 0 0 0
DND
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNH
49.9
49.9
49.88 49.88 49.88 0 0 0 0
DNL
25.6
25.6
22.24 25.60 25.60 1,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22
22
21.90 22 20.90 6,600 0 0 0
DNT
33.3
33.3
33.32 33.32 33.32 0 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 520 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
30.9
30.9
32.04 32.52 30.88 1,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.1
62.1
62.31 62.31 61.83 5,500 0 0 0
DPG
38.3
38.3
38.63 39.07 38.24 740,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.8
31.8
32.31 32.69 31.84 1,919,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.4
29.4
29.70 29.90 29.30 167,800 0 0 0
DQC
15.2
15.2
15.30 15.50 15.20 14,100 0 0 0
DRC
22.2
22.2
22.41 22.70 22.22 152,100 0 0 0
DRG
7
7
7.10 7.10 7 1,324 0 0 0
DRH
5
5
5.12 5.19 5 1,116,200 0 0 0
DRI
6.7
6.7
6.73 6.73 6.54 139,000 0 0 0
DRL
60.9
60.9
60.89 62.17 60.89 10,100 0 0 0
DS3
5.9
5.9
5.20 5.90 5.20 6,300 0 0 0
DSC
17.2
17.2
16.90 17.60 16.70 235,900 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
51.8
51.8
51.69 51.96 51.03 24,700 0 0 0
DSP
14
14
14.10 16.50 14 3,000 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 29,917 0 0 0
DTA
5.5
5.5
5.39 5.58 5.50 4,900 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.6
4.6
4.60 4.60 4.30 17,900 0 0 0
DTD
21.4
21.4
22.43 22.61 21.22 1,870,700 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3
3
3 3.10 3 53,500 0 0 0
DTK
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTL
16
16
15.90 16 16 400 0 0 0
DTP
139.9
139.9
139.89 139.89 139.89 0 0 0 0
DTT
22.1
22.1
22.06 22.06 22.06 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
12.9
12.9
11.75 12.90 12.42 300 0 0 0
DVG
3.2
3.2
3.20 3.30 3.10 343,800 0 0 0
DVM
10.4
10.4
10.58 10.58 10.42 233,100 0 0 0
DVN
17.5
17.5
17.52 17.91 17.43 17,000 0 0 0
DVP
59.0
59.0
58.76 61.03 58.85 8,000 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 17 0 0 0
DXG
18.1
18.1
18.42 18.65 18.04 24,682,000 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.0
12.0
12.35 12.54 11.86 290,300 0 0 0
DXS
7.6
7.6
7.80 7.82 7.50 3,072,300 0 0 0
DXV
4.4
4.4
4.13 4.41 4.41 42,300 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
EBS
10.9
10.9
11.22 11.59 10.19 11,200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19
19
19 19.65 19 24,905,800 0 0 0
EIC
22.6
22.6
23.93 23.93 22.59 900 0 0 0
EID
19.7
19.7
19.53 19.72 19.53 8,000 0 0 0
EIN
3.9
3.9
3.90 4 3.60 47,600 0 0 0
ELC
18.9
18.9
19.35 19.40 18.80 667,200 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 0 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.3
14.3
14.57 14.57 14.28 36,000 0 0 0
EVF
16.2
16.2
16.40 16.75 16.05 5,625,000 0 0 0
EVG
5.5
5.5
5.54 5.60 5.41 1,380,600 0 0 0
EVS
8.5
8.5
8.60 8.70 8.40 298,400 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
4.9
4.9
4.85 4.90 4.82 96,600 0 0 0
FCN
14.4
14.4
14.50 14.89 14.40 2,824,600 0 0 0
FCS
6.9
6.9
7 7 6.80 7,700 0 0 0
FDC
16.7
16.7
16.50 16.70 16.70 2,000 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
22.92 22.92 22.92 1 0 0 0
FIC
13.3
13.3
13.34 13.34 12.86 4,100 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 246,100 0 0 0
FIR
20.8
20.8
21 21 20.45 522,300 0 0 0
FIT
4.5
4.5
4.61 4.66 4.52 1,870,400 0 0 0
FMC
43.8
43.8
44.36 44.36 43.73 67,300 0 0 0
FOC
67.9
67.9
65.38 67.92 67.82 400 0 0 0
FOX
49.0
49.0
49.05 50.11 49.05 5,513 0 0 0
FPT
82.2
82.2
83.60 84.12 82.22 2,148,100 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRM
5.2
5.2
3.75 5.18 5.18 100 0 0 0
FRT
100
100
101.50 101.50 99 287,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
29.7
29.7
30.10 30.42 29.46 1,038,000 0 0 0
G36
7.2
7.2
7.30 7.40 7.20 255,238 0 0 0
GAS
70.0
70.0
71.16 71.16 69.89 1,119,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 100 0 0 0
GDA
23.2
23.2
23.70 23.80 20.40 66,240 0 0 0
GDT
21.5
21.5
21.54 21.59 21.40 37,400 0 0 0
GDW
28.9
28.9
31.14 31.14 28.93 100 0 0 0
GEE
26.1
26.1
25.73 26.41 26.12 10,400 0 0 0
GEG
12.7
12.7
12.81 12.95 12.57 194,200 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 100 0 0 0
GEX
22.7
22.7
23.15 23.50 22.70 18,828,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.2
26.2
26.30 26.30 26.20 1,500 0 0 0
GIC
13.9
13.9
13.91 13.91 13.63 3,300 0 0 0
GIL
25.5
25.5
26.30 26.70 25.50 426,000 0 0 0
GKM
31.7
31.7
32.30 32.30 30.90 322,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.9
7.9
8 8 7.85 600 0 0 0
GMD
67.1
67.1
68.75 68.75 67.10 634,400 0 0 0
GMH
9.0
9.0
8.92 8.96 8.92 300 0 0 0
GMX
17.4
17.4
17.39 17.39 17.39 2,300 0 0 0
GND
26.7
26.7
26.73 26.73 26.73 100 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 0 0 0 0
GSP
10.3
10.3
10.36 10.41 10.27 65,400 0 0 0
GTA
14.6
14.6
14.64 14.64 14.64 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.0
20.0
20.35 20.55 19.95 1,917,800 0 0 0
H11
6.9
6.9
7 7 6.90 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 245 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
18
18
18 18 18 300 0 0 0
HAG
13.6
13.6
13.10 13.80 13.20 27,661,300 0 0 0
HAH
31.6
31.6
31.48 32.13 31.43 3,046,700 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 0 0 0 0
HAN
10.4
10.4
10.70 10.70 10 11,300 0 0 0
HAP
5.0
5.0
5.02 5.08 4.84 361,900 0 0 0
HAR
4.3
4.3
4.36 4.39 4.25 707,700 0 0 0
HAS
7.2
7.2
7.17 7.17 7.17 300 0 0 0
HAT
39.5
39.5
39.50 39.50 39.50 200 0 0 0
HAX
12.0
12.0
12.17 12.25 11.95 312,100 0 0 0
HBC
7.7
7.7
7.80 7.87 7.61 819,700 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
6.7
6.7
6.92 7.00 6.75 25,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
10.20 10.20 10 5,100 0 0 0
HCD
7.9
7.9
8.10 8.15 7.60 833,500 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.2
21.2
21.61 21.91 21.13 8,544,900 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28.5
28.5
27.80 28.50 28 10,000 0 0 0
HD6
19.5
19.5
19.70 19.80 19.50 67,100 0 0 0
HD8
7.6
7.6
7.58 7.58 7.50 2,600 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 16,701 0 0 0
HDB
18.1
18.1
18.06 18.15 17.91 7,051,100 0 0 0
HDC
26.4
26.4
27.04 27.37 26.43 2,144,800 0 0 0
HDG
25.1
25.1
25.42 25.69 25.07 1,212,700 0 0 0
HDM
26.2
26.2
26.46 26.54 26.02 28,300 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 202 0 0 0
HEJ
11.3
11.3
12.30 12.30 11.30 1,700 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.8
7.8
7.95 7.95 7.76 4,500 0 0 0
HFC
14
14
14 14 14 0 0 0 0
HGM
44.1
44.1
44.05 44.05 44.05 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
112
112
112 112 112 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.9
9.9
9.95 10 9.77 205,500 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.3
3.3
3.37 3.40 3.31 3,648,700 0 0 0
HHV
14.6
14.6
14.71 15.05 14.38 8,073,100 0 0 0
HID
3.2
3.2
3.16 3.22 3.15 37,700 0 0 0
HII
5.3
5.3
5.34 5.35 5.30 155,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 2,000 0 0 0
HJS
31.5
31.5
31.51 31.51 31.51 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4
4
4 4 3.60 1,300 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.8
10.8
10.92 10.92 10.82 4,000 0 0 0
HLD
26.2
26.2
26 26.30 25.90 7,800 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMC
9.4
9.4
9.40 9.40 9.35 1,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HMR
7.8
7.8
7.78 7.87 7.78 9,018 0 0 0
HMS
31.8
31.8
32.50 32.50 31.80 12,600 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
13.3
13.3
13.17 13.36 13.26 1,400 0 0 0
HNF
22
22
23.30 23.30 20.10 8,100 0 0 0
HNG
3.9
3.9
3.93 3.97 3.88 1,728,100 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.3
9.3
9.30 9.40 9.30 22,000 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
4.9
4.9
5 5 4.90 2,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.7
21.7
22.15 22.63 21.67 9,300 0 0 0
HPG
24.9
24.9
25.41 25.64 24.82 33,347,700 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.50 16.50 16.20 200 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
59.7
59.7
61.70 61.70 56.25 1,700 0 0 0
HPT
12.8
12.8
13 13 12.50 900 0 0 0
HPW
13.7
13.7
13.70 13.70 13.70 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.02 4.27 4.03 11,179,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.4
49.4
52 52 49.20 200 0 0 0
HRT
7
7
6.80 7 7 3,800 0 0 0
HSG
20.6
20.6
21.19 21.48 20.46 12,852,200 0 0 0
HSL
8.8
8.8
8.85 8.90 8.72 130,200 0 0 0
HSM
6.7
6.7
6.60 6.70 6.60 1,200 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
6.6
6.6
7.70 7.70 6.60 518,679 0 0 0
HT1
12.2
12.2
12.45 12.65 12 336,200 0 0 0
HTC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HTE
4.4
4.4
4.40 4.40 4.20 4,500 0 0 0
HTG
30.4
30.4
30.44 30.61 30.09 52,500 0 0 0
HTI
15.0
15.0
15.03 15.07 15.03 20,400 0 0 0
HTL
10.2
10.2
10.29 10.29 9.90 800 0 0 0
HTM
12.6
12.6
14 14.20 12 15,002 0 0 0
HTN
16.1
16.1
16.45 16.70 15.95 888,100 0 0 0
HTP
14.5
14.5
12.50 14.50 12.10 1,886,148 0 0 0
HTV
9.1
9.1
9.16 9.16 9.11 400 0 0 0
HU1
6.7
6.7
6.68 6.68 6.68 0 0 0 0
HU4
12.9
12.9
13.50 13.60 12.90 69,700 0 0 0
HUB
14.9
14.9
15.08 15.08 14.85 39,300 0 0 0
HUG
34.1
34.1
34.12 34.12 34.12 101 0 0 0
HUT
20.6
20.6
20.70 21.60 20.50 9,573,767 0 0 0
HVA
3.9
3.9
3.60 4 3.90 2,000 0 0 0
HVH
5.6
5.6
5.53 5.55 5.53 112,600 0 0 0
HVN
11
11
10.95 11.05 10.90 321,300 0 0 0
HVT
46.8
46.8
45.66 46.90 45.66 400 0 0 0
HVX
3.0
3.0
3.04 3.04 3.02 7,700 0 0 0
HWS
12.7
12.7
12.73 12.73 12.73 25,000 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.1
24.1
24.10 24.10 24.10 100 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 26,200 0 0 0
ICG
7.3
7.3
7.40 7.70 7.30 11,103 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
43.2
43.2
43.97 44.45 43.19 13,400 0 0 0
ICT
10.9
10.9
10.95 10.95 10.71 1,300 0 0 0
IDC
47.8
47.8
48.55 48.74 47.43 3,480,981 0 0 0
IDI
9.9
9.9
10.25 10.29 9.83 5,937,100 0 0 0
IDJ
6.3
6.3
6.60 6.70 6.30 1,568,458 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 55,000 0 0 0
IDV
31.9
31.9
31.79 31.87 31.45 36,800 0 0 0
IFS
25.6
25.6
25.27 27.88 25.27 5,100 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.7
12.7
13.10 13.14 12.65 2,197,300 0 0 0
ILA
4
4
4.10 4.20 4 76,382 0 0 0
ILB
26.5
26.5
26.38 26.48 26.43 2,600 0 0 0
ILC
6.8
6.8
6.50 7.40 6.80 1,800 0 0 0
ILS
10
10
11 11 10 3,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.4
25.4
24.92 25.64 24.78 41,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
41.3
41.3
41.20 41.30 40.92 1,587 0 0 0
IPA
15.3
15.3
15.80 16 15 254,761 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.1
21.1
20.44 21.12 20.44 2,510 0 0 0
IST
26.5
26.5
26.52 26.52 26.52 100 0 0 0
ITA
6.9
6.9
7.14 7.28 6.93 9,202,500 0 0 0
ITC
10.1
10.1
10.40 10.55 10.05 272,100 0 0 0
ITD
9.7
9.7
10 10 9.71 18,900 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 47,900 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 5,200 0 0 0
IVS
10
10
10.30 10.50 10 118,000 0 0 0
JVC
3.4
3.4
3.48 3.49 3.42 722,900 0 0 0
KBC
31.5
31.5
32.20 32.45 31.25 10,237,100 0 0 0
KCB
6.9
6.9
6.54 7.01 6.54 11,900 0 0 0
KCE
8.2
8.2
8.19 8.19 8.19 0 0 0 0
KDC
56.8
56.8
56.91 57.18 56.00 749,700 0 0 0
KDH
31.2
31.2
31.40 31.55 31.15 1,713,000 0 0 0
KDM
18.0
18.0
18.04 18.04 17.29 23,000 0 0 0
KGM
6.9
6.9
6.75 7.52 6.85 56,500 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.41 6.45 6.20 5,026,200 0 0 0
KHP
8.6
8.6
8.49 8.64 8.58 20,500 0 0 0
KHS
9.8
9.8
10.80 10.80 9.80 4,900 0 0 0
KHW
19.2
19.2
19.18 19.18 19.18 0 0 0 0
KKC
6.3
6.3
6.50 6.50 6.30 100 0 0 0
KLB
11.6
11.6
11.50 11.90 11.60 8,800 0 0 0
KMR
3.5
3.5
3.52 3.54 3.47 14,500 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39
39
39.25 39.60 39 382,500 0 0 0
KPF
5.9
5.9
5.47 5.85 5.70 2,111,900 0 0 0
KSB
22.3
22.3
22.26 22.76 22.13 1,270,300 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 7,900 0 0 0
KSF
41.6
41.6
41.50 41.70 41.50 21,900 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 1.90 33,400 0 0 0
KST
10.9
10.9
10.95 10.95 10.95 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
21.2
21.2
21.21 21.21 21.21 0 0 0 0
KTS
48.6
48.6
48.60 48.80 47 4,300 0 0 0
KTT
2.8
2.8
2.90 2.90 2.70 13,400 0 0 0
L10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
L14
44.8
44.8
46.12 46.51 44.35 444,900 0 0 0
L18
36.5
36.5
36.52 36.72 36.04 7,040 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.10 3.30 3.10 5,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
12.21 12.21 11.85 1,000 0 0 0
LAI
21.5
21.5
20.90 21.50 21.50 100 0 0 0
LAS
14.4
14.4
14.41 14.60 14.22 865,300 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
16.2
16.2
16.20 16.20 16.20 901 0 0 0
LBM
22.7
22.7
23.01 23.01 22.47 4,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.7
11.7
11.74 12.12 11.69 6,281,500 0 0 0
LCM
2.8
2.8
2.60 2.80 2.50 1,392,800 0 0 0
LDG
3.0
3.0
3.03 3.05 2.95 6,445,900 0 0 0
LDP
14.1
14.1
14.10 14.10 13.70 37,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.37 6.37 6.04 2,000 0 0 0
LG9
7
7
7 7 7 100 0 0 0
LGC
57.9
57.9
55.82 57.88 57.88 100 0 0 0
LGL
4.1
4.1
4.11 4.15 4.04 89,500 0 0 0
LGM
15.1
15.1
15.10 15.10 15.10 500 0 0 0
LHC
50.1
50.1
49.86 50.06 49.38 3,500 0 0 0
LHG
28.7
28.7
29.14 29.23 28.71 82,300 0 0 0
LIC
14.8
14.8
14.90 15 14.80 1,400 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 756,454 0 0 0
LIX
23.8
23.8
23.41 23.84 23.37 5,400 0 0 0
LLM
9.7
9.7
9.70 9.70 9.70 600 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 10,100 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
3
3
3 3.10 2.90 776,189 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 100 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.8
15.8
16.05 16.25 15.70 2,614,200 0 0 0
LPT
6.4
6.4
6.40 6.40 6.20 13,900 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
9.9
9.9
9.90 10 9.90 7,586 0 0 0
LSS
10.4
10.4
10.70 10.70 10.37 555,100 0 0 0
LTG
24.8
24.8
24.80 25.20 24.40 186,880 0 0 0
M10
15.8
15.8
16.95 16.95 15.84 501 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
15
15
15.90 16.10 15 40,364 0 0 0
MAS
28
28
27.20 28 28 100 0 0 0
MBB
17.7
17.7
17.86 17.95 17.66 7,175,500 0 0 0
MBG
4.2
4.2
4.40 4.40 4.20 623,722 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.69 19.02 18.19 4,192,100 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.59 7.59 7.50 10,000 0 0 0
MCH
83.9
83.9
84.36 84.45 71.87 20,500 0 0 0
MCM
36.2
36.2
36.18 36.37 36.08 13,111 0 0 0
MCO
6.1
6.1
6.10 6.30 5.50 22,100 0 0 0
MCP
34
34
34 34 34 600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.24 10.24 10.05 14,200 0 0 0
MDF
11.2
11.2
9.90 11.20 9.90 1,200 0 0 0
MDG
12.9
12.9
12.90 12.90 12.25 200 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 2,000 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25
25
25 25 24.90 4,000 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 7,500 0 0 0
MGG
30
30
26.60 30 30 300 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
34.4
34.4
32.27 34.37 33.51 600 0 0 0
MHC
9.5
9.5
9.47 9.78 9.45 438,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.8
4.8
4.20 4.80 4.20 1,000 0 0 0
MIG
16.2
16.2
16.71 16.71 16.23 50,200 0 0 0
MKP
24.3
24.3
24.32 24.32 24.32 0 0 0 0
MKV
10.3
10.3
9.40 10.30 10.30 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.2
11.2
11.40 11.40 11.20 1,000 0 0 0
MML
27
27
26 27 24.50 18,600 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 17 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.6
17.6
17.60 17.60 17.20 96,100 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
24.8
24.8
24.82 24.82 24.82 500 0 0 0
MSB
9.8
9.8
9.96 10 9.77 4,403,800 0 0 0
MSH
37
37
37.55 37.95 37 92,800 0 0 0
MSN
65.8
65.8
66.20 67.40 65.70 2,727,000 0 0 0
MSR
14.6
14.6
15.10 15.10 14.50 124,200 0 0 0
MST
5.2
5.2
5.20 5.40 5.10 1,595,900 0 0 0
MTA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.6
4.6
4.70 4.70 4.60 26,500 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 100 0 0 0
MVB
20.7
20.7
20.69 20.69 20.69 0 0 0 0
MVC
12.6
12.6
12.60 12.80 12.50 105,000 0 0 0
MVN
21.4
21.4
20.40 21.80 18.10 2,300 0 0 0
MWG
41.4
41.4
42.46 43.26 41.22 10,863,600 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.0
14.0
14 14 13.68 81,100 0 0 0
NAG
8.9
8.9
9 9 8.80 167,100 0 0 0
NAP
10.4
10.4
11.16 11.16 10.40 200 0 0 0
NAS
19.2
19.2
20.60 20.60 19.20 1,300 0 0 0
NAU
5.1
5.1
5.10 5.10 5.10 100 0 0 0
NAV
13.2
13.2
13.37 13.37 13.16 100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.1
21.1
21 21.20 20.55 124,100 0 0 0
NBC
10.9
10.9
10.99 11.08 10.80 135,350 0 0 0
NBE
11.2
11.2
11.03 11.21 10.75 3,800 0 0 0
NBP
12
12
12.50 12.50 12 100 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
16.2
16.2
16.20 16.40 16.10 95,272 0 0 0
NCT
83.6
83.6
83.63 83.91 83.24 3,400 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 0 0 0 0
NDC
125.1
125.1
146.61 147.50 125.08 300 0 0 0
NDN
9.7
9.7
10 10.10 9.70 153,400 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
NDT
6.7
6.7
6.80 6.80 6.70 200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 2,601 0 0 0
NED
4.8
4.8
4.70 4.90 4.70 326,100 0 0 0
NET
58.4
58.4
58.31 58.41 58.31 1,600 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NHA
17.1
17.1
17.65 17.75 17.05 182,500 0 0 0
NHC
26.8
26.8
29.10 32 26.80 300 0 0 0
NHH
18.1
18.1
19.37 19.51 18.05 1,265,700 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 800 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
22.7
22.7
23.35 23.65 22.70 10,489,000 0 0 0
NLG
35.8
35.8
36.48 36.78 35.79 2,001,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.9
18.9
18.98 18.98 18.83 11,200 0 0 0
NNT
38.0
38.0
37.97 37.97 37.97 0 0 0 0
NO1
9.9
9.9
9.90 9.90 9.89 4,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.30 4.80 4.30 697,052 0 0 0
NS2
8.0
8.0
8.04 8.04 8.04 100 0 0 0
NSC
65.9
65.9
65.45 67.16 65.36 9,600 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 26,400 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.87 6.87 6.87 1,000 0 0 0
NT2
23.6
23.6
23.98 24.13 23.59 458,200 0 0 0
NTC
188.2
188.2
189.50 190 187.20 4,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
52.5
52.5
52.53 52.53 52.53 100 0 0 0
NTL
13.3
13.3
13.51 13.59 13.24 999,000 0 0 0
NTP
32.9
32.9
32.98 33.51 32.53 45,400 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 300 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
10.5
10.5
10.70 10.70 10.50 154,800 0 0 0
NVL
17
17
17.70 17.85 17 19,975,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.50 11.20 16,700 0 0 0
OCB
11.4
11.4
11.58 11.67 11.33 1,219,100 0 0 0
OCH
7
7
7 7 6.70 34,300 0 0 0
ODE
44.8
44.8
44.90 45.20 44.60 29,400 0 0 0
OGC
7.1
7.1
7.25 7.39 7.14 813,300 0 0 0
OIL
9.9
9.9
9.96 10.06 9.77 894,200 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.6
22.6
21.64 22.58 21.59 23,800 0 0 0
ORS
12.5
12.5
12.68 12.80 12.45 1,015,900 0 0 0
PAC
22.1
22.1
23.08 24.67 22.12 54,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.5
19.5
19.68 20.03 19.29 1,399,500 0 0 0
PAP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 85,800 0 0 0
PAT
92.5
92.5
92.19 92.64 92.19 47,348 0 0 0
PBC
9.2
9.2
9.30 9.40 9.10 38,403 0 0 0
PBP
11.2
11.2
11.20 11.20 10.90 5,500 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.5
27.5
28.40 28.45 27.40 1,532,900 0 0 0
PCC
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
PCE
18.5
18.5
18.51 18.51 18.51 100 0 0 0
PCG
6.3
6.3
6.70 6.70 6.30 18,000 0 0 0
PCH
8.6
8.6
9.09 9.09 8.55 37,919 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.1
7.1
7.20 7.20 7.10 1,200 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 400 0 0 0
PDC
5.3
5.3
5.70 5.70 5.30 1,800 0 0 0
PDN
100.9
100.9
100.93 100.93 100.93 100 0 0 0
PDR
23.8
23.8
24.44 24.71 23.67 15,796,800 0 0 0
PDV
8.7
8.7
8.82 8.82 8.57 22,900 0 0 0
PEG
4.4
4.4
4.70 4.70 4.40 2,900 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 200 0 0 0
PET
27
27
27.25 27.50 26.35 567,000 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 38,900 0 0 0
PGB
17.9
17.9
17.86 18.21 17.57 19,200 0 0 0
PGC
13.0
13.0
13.10 13.33 13.01 65,700 0 0 0
PGD
37.3
37.3
35.85 37.28 37.28 300 0 0 0
PGI
22.7
22.7
22.70 22.70 21.13 3,000 0 0 0
PGN
7.1
7.1
7.05 7.05 7.05 0 0 0 0
PGS
26.0
26.0
24.95 25.98 24.95 3,303 0 0 0
PGT
3
3
2.90 3 2.90 1,800 0 0 0
PGV
23.3
23.3
23.39 23.39 22.95 13,200 0 0 0
PHC
6.5
6.5
6.55 6.63 6.44 175,600 0 0 0
PHH
3
3
3 3 3 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.2
20.2
20.66 20.66 20.17 6,400 0 0 0
PHR
47.4
47.4
48.10 48.35 47.40 349,500 0 0 0
PHS
14.1
14.1
14.09 14.09 14.09 0 0 0 0
PIA
25.6
25.6
25.47 25.57 23.51 200 0 0 0
PIC
13.6
13.6
13.55 13.55 13.55 0 0 0 0
PIS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PIT
6.7
6.7
6.99 6.99 6.70 47,800 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJS
21.2
21.2
21.22 21.22 21.22 500 0 0 0
PJT
9.8
9.8
9.86 9.86 9.19 200 0 0 0
PLA
6
6
6.20 6.20 5.90 800 0 0 0
PLC
31.3
31.3
31.63 32.59 31.24 218,312 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.49 4.49 4.20 142,500 0 0 0
PLX
33.4
33.4
34.12 34.16 33.39 939,000 0 0 0
PMB
9.4
9.4
9.27 9.45 9.27 3,300 0 0 0
PMC
72.2
72.2
74.08 74.08 72.23 600 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 200 0 0 0
PMS
26.8
26.8
26.84 26.84 26.84 0 0 0 0
PMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
9.0
9.0
8.96 8.96 8.96 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.9
79.9
79.82 81.02 79.72 1,344,900 0 0 0
PNP
17.2
17.2
17.21 17.21 17.21 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 900 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.50 12.50 12.40 3,600 0 0 0
POT
17.1
17.1
16.61 17.11 16.91 300 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 1 0 0 0
POW
11.4
11.4
11.60 11.60 11.40 4,452,700 0 0 0
PPC
12.6
12.6
12.60 12.69 12.56 53,300 0 0 0
PPE
10.5
10.5
11 11 10.50 300 0 0 0
PPH
22.9
22.9
23.22 23.49 22.94 37,800 0 0 0
PPP
13.0
13.0
13.39 13.39 12.95 100 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 6,500 0 0 0
PPY
8.5
8.5
8.46 8.46 8.46 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.78 19.78 19.78 300 0 0 0
PRE
17.9
17.9
17.86 17.86 17.86 100 0 0 0
PRT
10.5
10.5
10.70 10.70 10.50 8,300 0 0 0
PSB
6
6
5.90 6 5.80 24,800 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.14 12.52 12.23 10,300 0 0 0
PSE
10.4
10.4
10.10 10.40 10.40 100 0 0 0
PSH
10.6
10.6
11 11.10 10.60 1,775,900 0 0 0
PSI
8.8
8.8
9 9 8.70 142,300 0 0 0
PSL
11.2
11.2
11.36 11.36 11.16 2,202 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.30 7 6.20 768,600 0 0 0
PSW
7.5
7.5
7.53 7.53 7.53 7,200 0 0 0
PTB
56.0
56.0
55.92 56.50 55.25 481,800 0 0 0
PTC
6.3
6.3
6.45 6.46 6.30 96,600 0 0 0
PTD
5.1
5.1
5.06 5.06 5.06 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
15
15
15 15 15 0 0 0 0
PTI
44.9
44.9
50 50 44.90 800 0 0 0
PTL
4.1
4.1
4.14 4.22 4.07 344,200 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.1
8.1
8.50 8.50 8.10 100 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.3
4.3
4.40 4.40 4.20 3,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.70 2.80 2.60 194,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.8
20.8
21.60 21.60 20.80 350,400 0 0 0
PVC
15.2
15.2
15.70 15.70 15 1,777,700 0 0 0
PVD
27.5
27.5
28.55 28.60 27.05 6,997,400 0 0 0
PVG
8.2
8.2
8.30 8.30 8.03 50,400 0 0 0
PVI
42.3
42.3
42.25 42.43 42.34 4,600 0 0 0
PVM
12.4
12.4
12.10 12.40 11.70 14,411 0 0 0
PVO
5.2
5.2
5.40 5.50 5.20 19,100 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
37.9
37.9
39.40 39.50 37.60 9,670,600 0 0 0
PVT
23.3
23.3
24 24 23.23 6,116,100 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.6
3.6
3.80 3.80 3.60 12,800 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.8
2.8
2.90 2.90 2.80 96,000 0 0 0
PXL
8.9
8.9
9 9 8.70 345,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.7
4.7
4.80 4.90 4.70 178,900 0 0 0
PXT
3.6
3.6
3.70 3.80 3.50 144,400 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.9
10.9
11.20 11.40 10.80 926,000 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
27
27
27 27 27 0 0 0 0
QNC
8
8
8 8 7.90 17,474 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
40.7
40.7
41.17 41.36 40.62 762,100 0 0 0
QNT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.1
6.1
6.11 6.11 6.11 100 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QSP
20.4
20.4
20.37 20.37 20.37 2,600 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QTP
13.9
13.9
14.13 14.13 13.73 629,200 0 0 0
RAL
101.3
101.3
101.97 102.35 101.29 42,300 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RBC
5.8
5.8
5.20 5.80 5.80 500 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 6 0 0 0
RCL
13.9
13.9
14 14 13.90 1,000 0 0 0
RDP
9.5
9.5
9.41 9.63 9.30 868,900 0 0 0
REE
49.4
49.4
50.49 50.66 49.21 587,800 0 0 0
RIC
4.4
4.4
4.30 4.60 4.40 5,000 0 0 0
RTB
18.6
18.6
18.60 18.60 18.60 0 0 0 0
S4A
32.4
32.4
31.92 32.44 31.92 7,200 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 10 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.76 8.86 8.57 294,400 0 0 0
SAB
60.4
60.4
61.38 62.14 60.44 745,900 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SAF
48.2
48.2
48.31 48.31 48.22 200 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.67 6.77 6.58 412,800 0 0 0
SAS
23.6
23.6
23.63 23.63 23.63 200 0 0 0
SAV
12.9
12.9
12.84 12.93 12.25 70,400 0 0 0
SBA
23.4
23.4
23.54 23.54 23.03 8,500 0 0 0
SBB
22.2
22.2
22.20 22.20 22.20 1,200 0 0 0
SBD
7.3
7.3
7.40 7.40 7.30 7,200 0 0 0
SBG
16.5
16.5
16.50 16.80 16.20 44,400 0 0 0
SBH
49.3
49.3
49.28 49.28 49.28 200 0 0 0
SBL
7.4
7.4
8.62 8.62 7.22 300 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 1 0 0 0
SBS
7.2
7.2
7.30 7.40 7.20 1,517,900 0 0 0
SBT
13.4
13.4
13.65 13.65 13.35 1,791,900 0 0 0
SBV
9.9
9.9
9.97 9.98 9.90 500 0 0 0
SC5
18.7
18.7
19.16 19.16 18.67 500 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 200 0 0 0
SCG
65.1
65.1
65.10 65.40 64.80 57,000 0 0 0
SCI
12.8
12.8
13 13.10 12.80 83,100 0 0 0
SCJ
4.2
4.2
4.10 4.20 4.20 100 0 0 0
SCL
17.8
17.8
18.06 18.06 17.59 6,000 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
7.41 7.50 7.20 2,189,900 0 0 0
SCS
61.3
61.3
61.66 62.04 61.19 11,900 0 0 0
SCY
10.7
10.7
13.46 13.46 10.65 300 0 0 0
SD2
4
4
4 4 4 2,000 0 0 0
SD3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SD5
6.8
6.8
6.77 6.86 6.77 11,000 0 0 0
SD6
3.5
3.5
3.60 3.60 3.50 29,100 0 0 0
SD9
8.1
8.1
8 8.20 8 17,800 0 0 0
SDA
6.6
6.6
6.90 7.40 6.50 506,100 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2.1
2.1
2 2.20 2 110,800 0 0 0
SDG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 1 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
21.4
21.4
23.70 23.70 21.40 100 0 0 0
SDV
28.1
28.1
28.09 28.09 28.09 0 0 0 0
SEA
22.8
22.8
24.40 24.40 21.20 3,900 0 0 0
SEB
42.3
42.3
42.35 42.35 42.35 100 0 0 0
SED
17.7
17.7
17.62 17.71 17.71 21,500 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.9
18.9
18.89 18.89 18.89 0 0 0 0
SFG
8.2
8.2
8.07 8.17 7.91 200 0 0 0
SFI
29.2
29.2
29.19 29.28 29.19 2,300 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.91 11.91 11.64 4,508 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
12.7
12.7
14.20 14.20 12.70 1,000 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.5
15.5
15.50 15.50 15.30 1,200 0 0 0
SGN
65.0
65.0
64.04 65.01 63.84 2,400 0 0 0
SGP
16.5
16.5
16.80 16.80 16.50 46,300 0 0 0
SGR
19.3
19.3
19.65 19.85 19.23 28,200 0 0 0
SGT
11.8
11.8
12.20 12.20 11.80 12,500 0 0 0
SHA
4.7
4.7
4.70 4.72 4.70 6,500 0 0 0
SHB
10.4
10.4
10.63 10.73 10.44 20,473,000 0 0 0
SHE
8.8
8.8
8.58 8.75 8.58 24,900 0 0 0
SHI
13.8
13.8
13.80 13.80 13.40 329,600 0 0 0
SHN
6.7
6.7
6.50 7.10 6.50 1,400 0 0 0
SHP
28.7
28.7
28.62 28.72 28.62 9,400 0 0 0
SHS
18.2
18.2
18.60 18.90 18 20,496,300 0 0 0
SIV
29.3
29.3
29.33 29.33 29.33 1,300 0 0 0
SJ1
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SJD
15.1
15.1
15.05 15.10 14.90 26,700 0 0 0
SJE
21
21
21.20 21.20 21 4,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.4
12.4
12.90 13 12.40 400 0 0 0
SJM
5.4
5.4
5.80 5.80 5.40 6,500 0 0 0
SJS
69.6
69.6
71 71.10 69.60 217,700 0 0 0
SKG
13.6
13.6
13.78 13.97 13.46 382,300 0 0 0
SKH
28
28
28.30 28.50 28 1,905 0 0 0
SKN
9.4
9.4
8.24 9.39 9.39 100 0 0 0
SKV
46.0
46.0
47.42 47.42 46.02 9,900 0 0 0
SLS
142.6
142.6
146 146.50 142.20 32,407 0 0 0
SMA
8.4
8.4
8.45 8.45 8 1,400 0 0 0
SMB
33.7
33.7
33.86 33.86 33.49 4,500 0 0 0
SMC
10.2
10.2
10.55 10.65 10.15 318,800 0 0 0
SMN
12.0
12.0
12.07 12.07 11.98 500 0 0 0
SMT
6.2
6.2
5.70 6.20 5.70 202,400 0 0 0
SNZ
27.7
27.7
27.70 27.70 26.90 1,200 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.40 3.40 3.20 32,800 0 0 0
SPM
11
11
11 11 11 200 0 0 0
SQC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 195,690 0 0 0
SRB
2
2
2 2.10 1.90 5,500 0 0 0
SRC
26.8
26.8
26.83 26.83 26.83 0 0 0 0
SRF
7.9
7.9
7.85 8.17 7.60 5,600 0 0 0
SRT
5.6
5.6
5.70 5.70 5.60 3,600 0 0 0
SSB
20.0
20.0
20.01 20.06 19.88 1,115,100 0 0 0
SSC
28.2
28.2
28.21 28.21 28.21 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 0 0 0 0
SSH
63.4
63.4
63.30 63.60 63.30 66,100 0 0 0
SSI
32
32
32.60 32.95 32 21,549,400 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
18.4
18.4
18.65 18.70 18.25 181,500 0 0 0
STB
27.5
27.5
28 28.20 27.45 20,639,100 0 0 0
STC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
STG
49.4
49.4
49.40 49.40 49.40 0 0 0 0
STH
13.9
13.9
14 14 13 5,600 0 0 0
STK
26.3
26.3
26.20 26.80 25.80 21,200 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SVC
27.7
27.7
28.44 28.44 27.67 1,600 0 0 0
SVD
2.3
2.3
2.31 2.35 2.31 12,700 0 0 0
SVG
5
5
5 5 5 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.7
54.7
54.71 54.71 54.71 0 0 0 0
SVN
3.9
3.9
3.70 4 3.70 62,500 0 0 0
SVT
9.5
9.5
10.01 10.01 9.44 500 0 0 0
SWC
23.9
23.9
23.80 23.90 23.80 6,600 0 0 0
SZB
29.5
29.5
29.52 29.52 29.52 3,400 0 0 0
SZC
33.8
33.8
34.81 35.05 33.69 1,374,000 0 0 0
SZE
11.6
11.6
12.30 12.30 11.60 301 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37.2
37.2
37.30 37.30 36.80 4,900 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12
12
7.40 12 7.40 600 0 0 0
TA9
10.4
10.4
10.50 10.50 10.30 20,301 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.20 36.15 100 0 0 0
TBD
89.9
89.9
89.90 89.90 89.90 100 0 0 0
TBH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.0
8.0
8.36 8.36 7.97 265,000 0 0 0
TCB
14.8
14.8
15.06 15.10 14.79 3,108,700 0 0 0
TCD
6.0
6.0
6.15 6.21 5.99 1,569,100 0 0 0
TCH
12.7
12.7
12.95 13.25 12.60 10,550,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.78 34.87 34.78 12,200 0 0 0
TCM
38.0
38.0
38.23 38.45 37.73 589,700 0 0 0
TCO
9.4
9.4
9.41 9.87 9.33 23,900 0 0 0
TCR
3.2
3.2
3.20 3.21 3.16 1,800 0 0 0
TCT
22.2
22.2
22.50 22.50 22.20 1,200 0 0 0
TCW
25.0
25.0
24.94 25.03 24.85 4,300 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
10.0
10.0
10.20 10.30 9.98 395,600 0 0 0
TDF
15.5
15.5
15.04 15.50 15.04 1,600 0 0 0
TDG
3.8
3.8
3.73 3.78 3.72 20,700 0 0 0
TDH
4.8
4.8
4.80 4.85 4.70 186,000 0 0 0
TDM
38.3
38.3
39.19 39.19 38.15 21,500 0 0 0
TDN
8.6
8.6
8.57 8.57 8.40 15,800 0 0 0
TDP
26.1
26.1
26.19 26.19 25.58 90,200 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 86,700 0 0 0
TDW
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TED
36.2
36.2
36.21 36.21 36.21 0 0 0 0
TEG
10
10
10 10 9.80 45,600 0 0 0
TEL
12.9
12.9
12.90 12.90 12.90 800 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.5
7.5
7.50 7.50 7.50 12,100 0 0 0
TGP
4.8
4.8
4.70 4.80 4.70 600 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35
35
35.30 35.30 35 5,880 0 0 0
THG
33.2
33.2
33.40 33.73 32.98 57,400 0 0 0
THM
12.4
12.4
12.36 12.36 12.36 2,100 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.70 8.80 7.54 302 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.8
11.8
11.76 12.04 11.76 104,300 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
7.7
7.7
9.01 9.01 7.68 100 0 0 0
TID
22.4
22.4
23.18 23.18 22.39 10,300 0 0 0
TIE
6
6
6 6 6 400 0 0 0
TIG
12.7
12.7
13.20 13.20 12.60 2,101,936 0 0 0
TIN
11.2
11.2
11.21 11.21 11.21 0 0 0 0
TIP
24.3
24.3
25.19 25.29 24.15 642,000 0 0 0
TIS
4.2
4.2
4.20 4.30 4.20 44,200 0 0 0
TIX
33.1
33.1
33.09 33.09 33.09 0 0 0 0
TJC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
6.90 7 6.80 90,809 0 0 0
TKU
10.3
10.3
9.90 10.30 10.20 800 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
5.3
5.3
5.38 5.44 5.23 1,023,600 0 0 0
TLG
47.6
47.6
48.91 49.40 47.63 68,300 0 0 0
TLH
8.2
8.2
8.28 8.33 8.11 901,000 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 200 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TMB
39.7
39.7
39.63 40.22 39.63 5,300 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
59.1
59.1
59.11 60.25 59.11 1,600 0 0 0
TMS
41.4
41.4
41.38 41.38 40.59 9,000 0 0 0
TMT
15.8
15.8
15.40 15.80 15.30 2,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.5
13.5
13.72 13.72 13.55 600 0 0 0
TNA
5.7
5.7
5.70 5.76 5.66 36,000 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
17.4
17.4
17.79 17.97 17.43 2,850,300 0 0 0
TNH
17.3
17.3
17.31 17.52 17.19 396,400 0 0 0
TNI
2.7
2.7
2.70 2.73 2.66 99,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.8
4.8
4.82 4.89 4.77 310,800 0 0 0
TNW
9
9
9 9 9 400 0 0 0
TOS
32.3
32.3
32.15 32.83 32.15 11,301 0 0 0
TOT
14.8
14.8
14.78 15.04 14.78 20,100 0 0 0
TOW
15.8
15.8
15.75 15.75 15.75 0 0 0 0
TPB
16.5
16.5
16.88 16.93 16.54 3,334,000 0 0 0
TPC
5.9
5.9
5.56 5.89 5.88 200 0 0 0
TPH
13.3
13.3
12.19 13.34 13.34 100 0 0 0
TPP
9.1
9.1
9.10 9.10 9.10 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
10.9
10.9
10.87 10.87 10.87 0 0 0 0
TRA
75.5
75.5
75.45 75.83 73.54 400 0 0 0
TRC
31.5
31.5
31.45 31.45 31.45 0 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 0 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.63 43.73 43.54 7,200 0 0 0
TSC
3.8
3.8
3.85 3.91 3.77 1,175,500 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
36.4
36.4
36.44 36.44 36.44 0 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.0
8.0
7.98 8.06 7.95 1,089,100 0 0 0
TTC
12.0
12.0
10.98 12.01 12.01 100 0 0 0
TTD
71.2
71.2
71.24 71.24 71.24 100 0 0 0
TTE
11.6
11.6
11.55 11.55 11.55 0 0 0 0
TTF
4.3
4.3
4.41 4.48 4.26 2,612,800 0 0 0
TTH
4
4
4 4.10 3.90 238,000 0 0 0
TTL
8.1
8.1
8 8.10 8 84,000 0 0 0
TTN
7.5
7.5
7.59 7.68 7.40 125,600 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33
33
33 33 33 0 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
17.5
17.5
17.71 17.81 17.42 23,300 0 0 0
TV2
37.7
37.7
38.90 39.35 37.70 523,400 0 0 0
TV3
11.3
11.3
11.30 11.40 11.10 48,500 0 0 0
TV4
12.1
12.1
12 12.20 12.10 22,000 0 0 0
TV6
3.6
3.6
3.90 3.90 3.60 1,100 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 1 0 0 0
TVB
5.1
5.1
5.20 5.20 5 135,900 0 0 0
TVD
12.9
12.9
13.01 13.01 12.73 69,800 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
6.3
6.3
6.50 6.60 6.30 295,900 0 0 0
TVS
18.8
18.8
19.09 19.09 18.77 18,300 0 0 0
TVT
14.9
14.9
14.88 14.88 14.88 4,900 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
4.8
4.8
4.60 4.80 4.60 18,300 0 0 0
TYA
10.0
10.0
9.96 10.25 9.27 4,700 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.80 24,800 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.8
31.8
32 32.45 31.80 9,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.30 8.30 8.10 48,400 0 0 0
UPC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
12.6
12.6
12.86 12.86 12.58 4,400 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.2
6.2
6.10 6.20 6 4,400 0 0 0
VAB
6.7
6.7
6.70 6.70 6.60 210,087 0 0 0
VAF
11.0
11.0
10.75 11.03 10.84 5,000 0 0 0
VAV
37.9
37.9
37.87 37.97 37.87 2,600 0 0 0
VBB
9.5
9.5
9.48 9.58 9.48 3,800 0 0 0
VBC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.1
13.1
11.30 13.10 11.30 200 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
10.3
10.3
10.60 10.60 10.30 127,310 0 0 0
VC3
21.4
21.4
21.43 21.61 21.16 593,000 0 0 0
VC6
10.6
10.6
10.57 10.57 10.57 0 0 0 0
VC7
15.1
15.1
15.90 16.20 15.10 689,700 0 0 0
VC9
5.6
5.6
5.60 5.60 5.20 35,100 0 0 0
VCA
8.6
8.6
8.65 8.78 8.60 9,000 0 0 0
VCB
83.7
83.7
84.20 84.50 83.70 1,152,900 0 0 0
VCC
14.0
14.0
14.03 14.03 14.03 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
195
195
194.50 195 194.90 1,000 0 0 0
VCG
22.0
22.0
21.79 22.59 21.74 17,502,000 0 0 0
VCI
31.2
31.2
31.98 32.37 31.15 5,249,800 0 0 0
VCM
13.6
13.6
15 15 13.60 500 0 0 0
VCP
22.6
22.6
22.60 22.60 22.60 100 0 0 0
VCR
23
23
22.90 23 22.90 4,100 0 0 0
VCS
53.3
53.3
54.18 54.67 53.30 47,668 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
16
16
16.20 16.20 16 504 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
14.7
14.7
15.16 15.29 14.62 429,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
VE3
9.8
9.8
9 9.80 8.10 900 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
5.6
5.6
5.10 5.60 5.40 47,000 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 1,900 0 0 0
VEA
32.9
32.9
32.80 33 32.80 258,200 0 0 0
VEC
9
9
9 9 9 0 0 0 0
VEF
115.3
115.3
115.60 116.90 115 3,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
35.6
35.6
35.75 35.75 35.55 900 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 5 0 0 0
VFG
34.8
34.8
34.63 34.82 34.82 600 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VGC
53.9
53.9
55.50 55.60 53.70 1,008,900 0 0 0
VGG
33.5
33.5
33.43 33.62 33.06 800 0 0 0
VGI
25.5
25.5
26.20 26.30 25.50 977,432 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
31.3
31.3
31.32 31.42 31.32 500 0 0 0
VGR
32.2
32.2
32.91 32.91 31.68 200 0 0 0
VGS
21.0
21.0
21.81 22 21.05 1,094,300 0 0 0
VGT
11.8
11.8
11.88 11.97 11.68 373,446 0 0 0
VGV
29
29
29 29 28 1,800 0 0 0
VHC
61.1
61.1
61.60 62.08 60.63 928,100 0 0 0
VHD
15
15
15 15 15 600 0 0 0
VHE
3.1
3.1
3.20 3.30 3.10 38,300 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
3.1
3.1
2.80 3.10 2.70 10,113,200 0 0 0
VHH
4
4
4 4 4 525 0 0 0
VHL
13.6
13.6
14.90 14.90 13.60 2,500 0 0 0
VHM
40.8
40.8
41.05 41.65 40.65 9,940,000 0 0 0
VIB
15.4
15.4
15.49 15.65 15.37 3,331,000 0 0 0
VIC
43.9
43.9
44.25 44.35 43.20 3,973,900 0 0 0
VID
4.6
4.6
4.64 4.65 4.64 2,700 0 0 0
VIE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VIF
17.0
17.0
16.96 16.96 16.96 200 0 0 0
VIG
7.8
7.8
8 8 7.70 426,300 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VIN
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VIP
10.4
10.4
10.60 10.60 10.41 134,700 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 200 0 0 0
VIX
13.9
13.9
14.34 14.55 13.93 28,221,900 0 0 0
VJC
105
105
104.50 105 103.20 1,061,400 0 0 0
VLA
18.4
18.4
18.40 18.40 18.40 200 0 0 0
VLB
32.7
32.7
32.64 32.82 32.36 110,200 0 0 0
VLC
16.1
16.1
16.10 16.20 15.90 84,200 0 0 0
VLG
3.7
3.7
3.70 3.80 3.70 1,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
15.4
15.4
15.43 15.43 15.43 100 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 7.27 6,000 0 0 0
VMD
19.8
19.8
20.25 20.48 19.66 62,900 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 6,400 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
15
15
15 15 15 300 0 0 0
VNA
11.6
11.6
11.41 11.65 11.65 200 0 0 0
VNB
8.7
8.7
8.80 8.80 8.70 12,700 0 0 0
VNC
49.6
49.6
48.61 49.57 49.57 300 0 0 0
VND
18.4
18.4
18.73 18.99 18.27 21,677,300 0 0 0
VNE
6.9
6.9
6.73 7.12 6.73 1,624,900 0 0 0
VNF
7.4
7.4
7.33 7.61 7.33 4,301 0 0 0
VNG
8.1
8.1
8.08 8.18 8 26,600 0 0 0
VNH
2.3
2.3
2.40 2.40 2.30 26,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.40 13.40 13.08 4,600 0 0 0
VNM
66.8
66.8
68.01 68.30 66.74 4,511,000 0 0 0
VNP
11.9
11.9
12 12 11.90 4,300 0 0 0
VNR
22.3
22.3
22.11 22.69 22.11 3,200 0 0 0
VNS
11.8
11.8
12.00 12.22 11.78 10,100 0 0 0
VNT
45.1
45.1
45.10 45.10 45.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
690
690
690 690 690 135 0 0 0
VOC
19.8
19.8
20.21 20.21 19.55 54,800 0 0 0
VOS
11.0
11.0
11.20 11.35 10.85 1,316,900 0 0 0
VPA
3.4
3.4
3 3.40 3 200 0 0 0
VPB
18.2
18.2
18.47 18.47 18.14 9,962,400 0 0 0
VPD
22.2
22.2
21.94 22.46 22.22 4,800 0 0 0
VPG
15.9
15.9
16.24 16.38 15.81 1,046,100 0 0 0
VPH
8.3
8.3
8.38 8.55 8.31 147,200 0 0 0
VPI
46.2
46.2
46.17 46.92 46 1,248,700 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.4
10.4
10.45 10.50 10.26 1,000 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.1
12.1
12.12 12.12 12.12 100 0 0 0
VRC
8.1
8.1
8.10 8.14 8.10 6,700 0 0 0
VRE
23
23
23.65 23.70 22.95 4,320,000 0 0 0
VRG
22.6
22.6
22.96 22.96 22.51 9,000 0 0 0
VSA
18.6
18.6
19.07 19.07 18.62 3,904 0 0 0
VSC
18.7
18.7
19.19 19.25 18.69 2,200,600 0 0 0
VSE
6.6
6.6
6.50 6.60 6.50 42,300 0 0 0
VSF
36.5
36.5
36 38.50 36 4,200 0 0 0
VSH
43.1
43.1
43.60 43.60 42.49 13,900 0 0 0
VSI
17.3
17.3
17.48 17.48 17.30 500 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
20.6
20.6
18.93 20.58 18.93 300 0 0 0
VTA
4
4
4 4 3.80 4,000 0 0 0
VTB
10.5
10.5
10.30 10.50 10.20 16,300 0 0 0
VTC
8.8
8.8
8.67 8.76 8.67 1,130 0 0 0
VTD
7.6
7.6
7.50 7.60 7.50 50,220 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
11.7
11.7
10.80 11.70 11.30 300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
28.5
28.5
29.32 29.52 28.24 12,083 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.7
8.7
8.76 8.80 8.70 141,500 0 0 0
VTP
48.6
48.6
48.90 49 48.20 610,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.8
19.8
19.80 20 19.30 9,710 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4.10 4 20,900 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 126,100 0 0 0
VUA
23
23
23.40 23.60 22.10 15,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 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
167.0
167.0
170.65 170.65 167.03 100 0 0 0
WSB
48.7
48.7
48.78 48.78 47.84 200 0 0 0
WSS
6.4
6.4
6.50 6.50 6.40 48,900 0 0 0
WTC
14.4
14.4
14.50 14.90 14.40 300 0 0 0
X20
9
9
9 9 9 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 21 21 1 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.0
7.0
6.94 7.03 6.94 700 0 0 0
XMD
8
8
9.20 9.20 8 300 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
YBM
8.2
8.2
8.31 8.39 8.20 11,100 0 0 0
YEG
10.4
10.4
10.66 10.69 10.25 1,146,800 0 0 0
YTC
43.2
43.2
50.63 50.73 43.17 2,100 0 0 0
^BB
236.0
236.0
240.84 241.87 235.67 1,039,739 0 0 0
^BDS
894.4
894.4
906.20 914.05 888.05 7,116,672 0 0 0
^BH
1,101.4
1,101.4
1,103.85 1,120.10 1,091.54 437,644 0 0 0
^BL
2,192.8
2,192.8
2,237.33 2,272.57 2,182.41 7,009,838 0 0 0
^CAOSU
233.1
233.1
235.57 236.87 231.87 406,005 0 0 0
^CBTS
1,748.5
1,748.5
1,777.76 1,789.47 1,738.17 1,411,468 0 0 0
^CK
1,292.6
1,292.6
1,320.67 1,337.15 1,289.01 12,733,438 0 0 0
^CNTT
3,928.6
3,928.6
3,993.01 4,017.96 3,916.46 1,845,659 0 0 0
^CSSK
1,821.3
1,821.3
1,825.01 1,838.35 1,801.06 122,249 0 0 0
^DAUKHI
635.5
635.5
648.34 648.70 633.59 3,026,440 0 0 0
^DNP
783.8
783.8
795.41 816.12 776.56 6,972,280 0 0 0
^DUOCPHAM
3,205.7
3,205.7
3,224.81 3,250.45 3,188.76 1,021,486 0 0 0
^DVLTAUGT
111.9
111.9
111.90 113.24 109.75 40,422 0 0 0
^DVTVHT
842.7
842.7
854.56 871.52 834.38 474,844 0 0 0
^GELEX
1,087.0
1,087.0
1,110.05 1,118.37 1,083.41 9,301,970 0 0 0
^GIAODUC
920.9
920.9
895.19 926.54 854.28 499,645 0 0 0
^HASTC
228.4
228.4
231.71 232.57 228 97,576,160 0 0 0
^HK
646.8
646.8
651.95 655.23 639.63 270,634 0 0 0
^KK
698.6
698.6
720.95 723.45 691.30 6,814,231 0 0 0
^LARGECAP
1,819.8
1,819.8
1,838.79 1,851.36 1,804.60 4,481,326 0 0 0
^LOUIS
315.8
315.8
308.17 323.06 307.37 915,324 0 0 0
^MIDCAP
767.8
767.8
782.78 789.33 764.52 7,666,486 0 0 0
^NANGLUONG
1,000.8
1,000.8
1,005.43 1,009.96 996.10 1,222,593 0 0 0
^NH
1,461.4
1,461.4
1,475.06 1,482.73 1,454.42 4,601,095 0 0 0
^NHUA
966.4
966.4
974.46 980.86 954.76 440,539 0 0 0
^NLN
88.4
88.4
86.67 89.84 86.01 11,815,786 0 0 0
^PHANBON
2,723.7
2,723.7
2,756.64 2,780.89 2,711.65 1,983,734 0 0 0
^SMALLCAP
828.1
828.1
842.05 849.81 823.57 1,508,290 0 0 0
^SPCS
584.1
584.1
586.81 592.95 580.30 93,399 0 0 0
^SXHGD
610.1
610.1
617.83 625.23 605.73 794,452 0 0 0
^SXNHC
1,481.4
1,481.4
1,504.75 1,518.40 1,478.06 1,779,814 0 0 0
^SXPT
1,279.4
1,279.4
1,281.32 1,300.25 1,266.86 992,467 0 0 0
^SXTBMM
183.8
183.8
190.73 191.63 183.03 452,918 0 0 0
^TBD
1,129.7
1,129.7
1,147.46 1,162.43 1,128.24 10,362,325 0 0 0
^TCK
160.4
160.4
164.51 167.02 158.47 377,511 0 0 0
^THEP
2,565.6
2,565.6
2,624.90 2,650.15 2,560.67 30,029,890 0 0 0
^TI
875.5
875.5
887.48 888.52 872.38 1,323,852 0 0 0
^TPDU
1,910.1
1,910.1
1,934.81 1,954.41 1,906.39 2,853,816 0 0 0
^UPCOM
85.0
85.0
85.35 85.55 84.98 39,829,300 0 0 0
^VLXD
3,170.7
3,170.7
3,242.36 3,273.55 3,163.81 27,846,797 0 0 0
^VN30
1,106.8
1,106.8
1,123.85 1,124.71 1,105.71 190,653,600 0 0 0
^VNINDEX
1,114.2
1,114.2
1,129.94 1,131.21 1,112.08 763,976,999 0 0 0
^VTKB
596.8
596.8
599 602.29 591.23 835,650 0 0 0
^XD
959.1
959.1
966.46 981.47 951.72 3,276,833 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |