DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/12/2023

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 14/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.6
29.6
29.63 29.63 29.63 200 0 0 0
AAA
9.3
9.3
9.58 9.58 9.29 2,903,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.57 9.60 9.03 2,000 0 0 0
AAS
8.5
8.5
8.50 8.80 8.40 959,103 0 0 0
AAT
4.9
4.9
5 5.03 4.90 464,200 0 0 0
AAV
4.2
4.2
4.30 4.30 4.20 184,604 0 0 0
ABB
7.8
7.8
7.70 7.90 7.70 607,028 0 0 0
ABC
13.1
13.1
13.13 13.13 11.98 18,400 0 0 0
ABI
24.8
24.8
24.94 24.94 24.66 2,200 0 0 0
ABR
11.5
11.5
11.68 11.68 11.51 200 0 0 0
ABS
5.7
5.7
5.75 5.85 5.71 893,300 0 0 0
ABT
32.7
32.7
32.68 32.68 32.68 0 0 0 0
ABW
10.1
10.1
10.40 10.50 10 263,527 0 0 0
ACB
18.9
18.9
18.73 19.11 18.73 6,945,700 0 0 0
ACC
12.4
12.4
12.45 12.45 12.15 39,600 0 0 0
ACL
12.2
12.2
12.20 12.25 11.80 36,500 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 0 0 0 0
ACV
64.5
64.5
64.80 65 63.70 134,400 0 0 0
ADC
16.2
16.2
16.24 16.24 16.24 200 0 0 0
ADG
23.4
23.4
22.45 23.40 21.10 5,300 0 0 0
ADS
12.4
12.4
12.50 12.78 12.37 308,200 0 0 0
AFX
9
9
8.90 9.10 8.90 19,200 0 0 0
AGG
19.7
19.7
19.68 19.80 19.52 524,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.0
23.0
22.32 23.04 23.04 100 0 0 0
AGR
15.9
15.9
15.80 16.10 15.70 1,059,500 0 0 0
AIC
14.4
14.4
14.20 14.70 14.40 3,300 0 0 0
ALT
13.5
13.5
13.20 13.50 13.20 303 0 0 0
ALV
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.2
8.2
8.50 8.50 8.20 300 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.0
10.0
9.91 10.20 9.81 108,812 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 479,234 0 0 0
ANT
9.3
9.3
9.00 9.39 9.00 13,700 0 0 0
ANV
30.6
30.6
31 31.50 30.40 1,135,500 0 0 0
APF
42.9
42.9
43.14 43.52 42.91 5,000 0 0 0
APG
10.7
10.7
10.55 10.70 10.50 870,300 0 0 0
APH
7.6
7.6
7.75 7.75 7.56 270,000 0 0 0
API
5.9
5.9
6 6 5.80 356,409 0 0 0
APP
4.6
4.6
4.70 4.70 4.60 401 0 0 0
APS
6.8
6.8
7 7.20 6.80 671,465 0 0 0
ARM
36.0
36.0
32.83 36.03 36.03 100 0 0 0
ASG
19.8
19.8
19.82 19.82 19.82 500 0 0 0
ASM
9.1
9.1
9.14 9.32 9.05 2,458,800 0 0 0
ASP
5.1
5.1
5.09 5.09 5.05 28,400 0 0 0
AST
49.5
49.5
49.81 50.98 49.51 17,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
17.2
17.2
15.60 17.20 15.60 400 0 0 0
AVC
51.1
51.1
51.05 51.05 51.05 510 0 0 0
BAB
11.9
11.9
11.91 11.91 11.72 3,300 0 0 0
BAF
17.9
17.9
18.00 18.07 17.72 2,641,000 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
42.0
42.0
42.06 42.91 41.97 5,000 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
BBS
10.0
10.0
9.92 10.01 10.01 200 0 0 0
BBT
8.3
8.3
8.30 8.30 8.30 70 0 0 0
BCA
6
6
5.90 6.10 5.70 75,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.3
9.3
9.40 9.50 9.20 190,217 0 0 0
BCE
5.7
5.7
5.75 5.75 5.70 17,100 0 0 0
BCF
27.2
27.2
27.01 27.19 27.19 1,000 0 0 0
BCG
8.2
8.2
8.23 8.38 8.12 7,393,100 0 0 0
BCM
63.7
63.7
63.90 64 63 348,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
9.3
9.3
10.29 10.29 9.13 2,060,018 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
25.89 25.89 25.89 100 0 0 0
BDT
13.3
13.3
13.26 13.26 13.26 6,200 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 0 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
23.1
23.1
23.29 23.52 22.78 221,500 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
16
16
16 16 16 1,000 0 0 0
BHN
37.4
37.4
37.42 38.34 37.37 1,300 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
24.4
24.4
24.23 24.42 24.18 10,600 0 0 0
BID
41.6
41.6
41.60 41.80 41.30 779,800 0 0 0
BIG
9.2
9.2
9.60 9.70 8.90 320,700 0 0 0
BIO
19.4
19.4
19.41 19.41 19.41 300 0 0 0
BKC
7
7
7 7 7 0 0 0 0
BKG
4.3
4.3
4.35 4.35 4.25 30,500 0 0 0
BLI
10.4
10.4
10.10 10.40 10.20 13,700 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.2
29.2
29.16 29.16 29.16 0 0 0 0
BMC
14.0
14.0
14.01 14.15 14.01 22,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.9
7.9
7.90 8 7.90 8,100 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.5
20.5
20.70 20.75 20.50 86,700 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 300 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
85.4
85.4
85.87 86.24 84.92 113,200 0 0 0
BMS
10.2
10.2
10.36 10.82 10.18 133,100 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 10.50 10.20 78,770 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3.10 3.10 2.90 606,200 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.6
10.6
11.20 11.20 10.60 1,100 0 0 0
BRR
15.2
15.2
15.22 15.22 15.22 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.1
18.1
17.80 18.10 18.10 4,800 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
12.4
12.4
12.30 12.40 11.70 10,000 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
40.8
40.8
40.55 41.36 40.27 486,300 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.2
18.2
18.18 18.18 18.18 2,400 0 0 0
BSR
18.4
18.4
18.80 18.90 18.30 5,150,668 0 0 0
BST
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 100 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
3.6
3.6
3.50 3.60 3.50 6,900 0 0 0
BTP
13.4
13.4
13.36 13.44 13.27 193,400 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 12,700 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 0 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
9.5
9.5
9.55 9.64 9.45 81,015 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 57,400 0 0 0
BVH
40.2
40.2
40.50 40.65 40.15 313,000 0 0 0
BVL
10.0
10.0
9.95 10.04 9.95 4,300 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25
25
25.10 25.40 25 98,200 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
36.5
36.5
36.75 36.75 36.40 80,600 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 4,900 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
16.9
16.9
16.90 16.90 16.80 7,100 0 0 0
C47
6.8
6.8
6.92 7.09 6.80 86,800 0 0 0
C4G
11.9
11.9
12.20 12.30 11.90 1,321,979 0 0 0
C69
6.9
6.9
7.30 7.40 6.90 250,008 0 0 0
C92
2.9
2.9
2.90 3 2.90 2,500 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 601 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
6.87 7.17 6.87 4,700 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.0
49.0
48.87 49.12 48.49 25,700 0 0 0
CAR
19.8
19.8
19.59 19.76 19.53 2,200 0 0 0
CAT
14.8
14.8
14.83 14.92 14.83 900 0 0 0
CAV
63.4
63.4
63.35 63.35 62.97 700 0 0 0
CBI
6.2
6.2
6.20 6.20 6.20 1,500 0 0 0
CBS
28.6
28.6
28.10 28.90 27 900 0 0 0
CC1
16.5
16.5
16.80 17 16.40 16,400 0 0 0
CC4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
19.2
19.2
20.42 21.75 19.23 1,100 0 0 0
CCL
7.3
7.3
7.28 7.44 7.25 218,600 0 0 0
CCM
33.0
33.0
32.96 32.96 32.96 0 0 0 0
CCP
24
24
24 24 24 10 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 300 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
19.85 20.10 19.55 729,200 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
26.6
26.6
26.72 26.72 26.63 1,000 0 0 0
CDP
10.1
10.1
10.06 10.06 10.06 200 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.90 6 5.70 406,600 0 0 0
CEO
21.5
21.5
21.90 22.38 21.43 14,362,276 0 0 0
CET
6
6
6.40 6.40 5.80 1,300 0 0 0
CFM
9.6
9.6
10.18 10.18 9.59 100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.5
2.5
2.50 2.50 2.50 0 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
23.0
23.0
22.62 23.04 22.86 10,700 0 0 0
CHS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
CI5
7
7
7 7 7 1,100 0 0 0
CIA
9.9
9.9
10.10 10.10 9.90 1,617 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.9
6.9
6.88 7 6.80 96,900 0 0 0
CII
16.1
16.1
16.44 16.68 16.11 5,578,300 0 0 0
CIP
2.6
2.6
3 3 2.60 4,000 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
CKD
23.1
23.1
24 24 23.10 400 0 0 0
CKG
22.1
22.1
22.25 22.35 22.05 42,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.3
34.3
33.50 34.28 33.50 18,500 0 0 0
CLH
22.8
22.8
22.67 22.85 22.49 1,300 0 0 0
CLL
33.4
33.4
33.17 33.74 33.36 8,300 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
13.3
13.3
13.47 13.47 13.27 48,900 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 500 0 0 0
CMD
17.4
17.4
16.90 18.20 17.34 32,900 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
38.9
38.9
38.40 39 38.35 148,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.6
6.6
7.40 7.40 6.60 6,203 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
17.9
17.9
18.20 18.50 17.60 177,600 0 0 0
CMT
22.7
22.7
21.47 23.33 22.12 48,300 0 0 0
CMV
8.9
8.9
8.90 8.90 8.89 2,100 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.7
8.7
8.73 8.90 8.68 374,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.9
28.9
28.63 29.28 28.91 26,600 0 0 0
CNG
27.8
27.8
27.40 27.90 27.45 88,400 0 0 0
CNT
17.8
17.8
17.70 17.86 17.70 18,310 0 0 0
COM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 0 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 0 0 0 0
CQT
9.3
9.3
9.28 9.28 9.28 3,000 0 0 0
CRC
5.7
5.7
5.67 5.70 5.67 20,700 0 0 0
CRE
8.2
8.2
8.19 8.30 8.10 684,100 0 0 0
CSC
24.1
24.1
24.33 24.33 23.83 67,202 0 0 0
CSI
30
30
29.60 30.60 29.30 32,400 0 0 0
CSM
11.4
11.4
11.67 11.67 11.42 2,100 0 0 0
CST
15.7
15.7
15.72 15.81 15.63 49,770 0 0 0
CSV
15.6
15.6
15.43 15.79 15.39 435,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
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
62.1
62.1
63.10 63.50 61.90 818,300 0 0 0
CTF
31.1
31.1
31 31.10 30.85 601,200 0 0 0
CTG
26.8
26.8
26.75 26.95 26.45 3,873,600 0 0 0
CTI
14.5
14.5
14.50 14.70 14.40 256,200 0 0 0
CTP
4.5
4.5
4.50 4.60 4.30 412,400 0 0 0
CTR
86.7
86.7
87.50 88.19 86.72 280,000 0 0 0
CTS
26.9
26.9
26.85 27.30 26.70 889,700 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
3.40 3.40 3.30 211,824 0 0 0
CVT
32.8
32.8
32.80 32.80 32.80 0 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
12.9
12.9
12.50 12.90 12.50 2,200 0 0 0
D2D
25
25
25.35 25.35 24.90 18,300 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
12.8
12.8
12.62 13.17 12.62 3,800 0 0 0
DAG
3.2
3.2
3.23 3.25 3.19 116,900 0 0 0
DAH
4.4
4.4
4.34 4.44 4.32 583,000 0 0 0
DAN
29
29
29 29 29 800 0 0 0
DAS
16.6
16.6
16.80 19.08 16.62 300 0 0 0
DAT
8.4
8.4
8.55 8.55 8.36 1,100 0 0 0
DBC
21.5
21.5
22.02 22.11 21.42 7,126,900 0 0 0
DBD
44.8
44.8
45.36 45.36 44.40 53,600 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DC2
4.6
4.6
4.70 4.70 4.50 3,000 0 0 0
DC4
8.1
8.1
8.53 8.64 8 322,300 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
22.5
22.5
22.55 22.70 22.50 93,000 0 0 0
DCM
30.3
30.3
30.84 30.99 30.04 2,477,000 0 0 0
DCR
5.2
5.2
5.20 5.20 5.20 500 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.9
5.9
5.90 6 5.80 554,500 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 7.90 410 0 0 0
DDV
9.2
9.2
9.61 9.71 9.22 544,400 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
92.0
92.0
92.83 93.70 91.57 1,592,100 0 0 0
DGT
5.1
5.1
5.10 5.20 5 220,519 0 0 0
DGW
38.0
38.0
39.29 39.90 37.95 1,884,700 0 0 0
DHA
47.4
47.4
46.58 47.78 46.58 124,800 0 0 0
DHC
36.5
36.5
36.69 37.04 36.55 219,800 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 0 0 0 0
DHG
93.9
93.9
94.07 94.45 93.70 5,100 0 0 0
DHM
7.6
7.6
7.59 7.65 7.30 6,700 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
22.0
22.0
22.24 22.53 21.84 76,300 0 0 0
DID
3.9
3.9
4 4.10 3.90 4,100 0 0 0
DIG
25.1
25.1
25.80 26.25 25.10 16,642,400 0 0 0
DIH
21.8
21.8
21.91 21.91 21.74 500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.30 4.40 4.30 314,120 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.44 2.51 2.37 2,754,100 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 0 0 0 0
DMC
54.4
54.4
54.48 54.48 52.36 19,100 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 1,400 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 100 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
28.8
28.8
25.60 28.76 27.80 1,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.3
22.3
22 22.30 21 2,600 0 0 0
DNT
38.1
38.1
28.67 38.06 28.67 600 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 0 0 0 0
DOC
7.6
7.6
7.47 7.66 7.47 400 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
33.5
33.5
30.88 33.48 30.69 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.6
62.6
62.12 62.69 62.12 6,100 0 0 0
DPG
37.5
37.5
38.33 38.68 37.55 490,400 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 900 0 0 0
DPM
31.5
31.5
31.84 32.13 31.37 901,800 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 3,900 0 0 0
DPR
29.6
29.6
29.40 29.80 29.30 123,300 0 0 0
DQC
15.3
15.3
15.20 15.35 15.10 20,300 0 0 0
DRC
22.2
22.2
22.22 22.32 22.17 68,300 0 0 0
DRG
7
7
7.10 7.10 7 3,000 0 0 0
DRH
5.0
5.0
5 5.08 4.93 954,600 0 0 0
DRI
6.6
6.6
6.73 6.73 6.54 59,000 0 0 0
DRL
61.2
61.2
60.89 61.16 61.16 200 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DSC
18.7
18.7
17.20 18.80 17.40 574,100 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
52.0
52.0
51.78 51.96 51.31 27,300 0 0 0
DSP
15.5
15.5
14 16.60 14.60 3,600 0 0 0
DST
3.8
3.8
3.90 3.90 3.80 470,203 0 0 0
DTA
5.3
5.3
5.50 5.50 5.24 39,000 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.4
4.4
4.60 4.60 4.30 4,700 0 0 0
DTD
21.4
21.4
21.39 21.91 21.13 1,153,900 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 81,600 0 0 0
DTK
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTL
16.2
16.2
16 16.20 16.20 400 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
DVG
3.2
3.2
3.20 3.30 3.10 248,400 0 0 0
DVM
10.2
10.2
10.42 10.50 10.17 498,300 0 0 0
DVN
17.7
17.7
17.52 17.82 17.43 20,500 0 0 0
DVP
59.9
59.9
59.04 60.85 59.04 21,800 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 0 0 0 0
DXG
18.3
18.3
18.09 18.95 18.25 14,833,600 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.0
12.0
11.96 12.25 11.86 402,600 0 0 0
DXS
7.4
7.4
7.65 7.69 7.41 1,649,300 0 0 0
DXV
4.7
4.7
4.41 4.71 4.44 220,900 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
EBS
10.8
10.8
10.94 10.94 10.75 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.5
18.5
19 19.20 18.45 18,502,000 0 0 0
EIC
23.7
23.7
22.59 23.74 23.74 700 0 0 0
EID
19.7
19.7
19.72 19.72 19.43 16,700 0 0 0
EIN
3.9
3.9
3.80 3.90 3.80 7,600 0 0 0
ELC
19.2
19.2
18.90 19.40 18.85 487,200 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 19.35 301 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.2
14.2
14.28 14.47 14.18 115,900 0 0 0
EVF
15.8
15.8
16.20 16.30 15.70 4,309,100 0 0 0
EVG
5.4
5.4
5.50 5.58 5.38 1,044,000 0 0 0
EVS
8.2
8.2
8.50 8.70 8.20 358,700 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
4.88 5.01 4.87 124,100 0 0 0
FCN
14.3
14.3
14.40 14.60 14.20 1,208,300 0 0 0
FCS
6.8
6.8
6.90 7.10 6.80 1,400 0 0 0
FDC
17
17
16.70 17 15.55 5,600 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 0 0 0 0
FIC
13.5
13.5
13.34 13.54 12.96 600 0 0 0
FID
2.3
2.3
2.30 2.30 2.20 132,700 0 0 0
FIR
20.3
20.3
20.50 20.80 19.95 764,800 0 0 0
FIT
4.5
4.5
4.52 4.59 4.41 1,300,800 0 0 0
FMC
43.2
43.2
43.78 43.78 43.21 70,000 0 0 0
FOC
67.2
67.2
67.92 67.92 67.23 1,200 0 0 0
FOX
49.5
49.5
49.34 49.63 49.14 7,312 0 0 0
FPT
83.1
83.1
82.22 83.25 82.22 1,712,300 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRT
100
100
100 100 98.40 297,300 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
29.75 30.14 29.64 1,017,500 0 0 0
G36
7.1
7.1
7.20 7.30 7.10 86,303 0 0 0
GAS
70.0
70.0
69.98 70.71 69.80 403,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 270 0 0 0
GDA
23.3
23.3
23.60 23.70 23.30 19,400 0 0 0
GDT
21.4
21.4
21.49 21.59 21.35 38,600 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.1
26.1
26.12 26.22 26.02 9,200 0 0 0
GEG
12.5
12.5
12.67 12.76 12.48 407,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.4
22.4
22.70 23 22.35 16,930,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.5
26.5
26.20 26.50 26.30 17,600 0 0 0
GIC
13.4
13.4
13.44 13.44 13.44 100 0 0 0
GIL
25
25
25.50 25.95 25 387,800 0 0 0
GKM
32.2
32.2
31.70 32.20 29.90 760,200 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
7.85 8.13 7.85 5,900 0 0 0
GMD
66.4
66.4
67.10 67.68 66.02 798,700 0 0 0
GMH
9.0
9.0
8.96 8.96 8.96 0 0 0 0
GMX
17.4
17.4
17.39 17.39 17.39 0 0 0 0
GND
26.4
26.4
26.73 26.73 26.44 2,400 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
10.27 10.59 10.27 116,800 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
19.9
19.9
19.95 20.20 19.80 1,055,000 0 0 0
H11
6.6
6.6
6.90 6.90 6.60 200 0 0 0
HAC
9.3
9.3
9.20 9.30 9.20 1,001 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
15.4
15.4
18 18 15.40 1,302 0 0 0
HAG
13.5
13.5
13.55 13.85 13.25 13,948,100 0 0 0
HAH
31.1
31.1
31.61 32 31.13 1,212,900 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 0 0 0 0
HAN
10.5
10.5
10.40 10.60 10.20 1,700 0 0 0
HAP
5.0
5.0
4.99 5.07 4.90 316,600 0 0 0
HAR
4.2
4.2
4.25 4.36 4.15 800,800 0 0 0
HAS
7.2
7.2
7.17 7.17 7.17 100 0 0 0
HAT
39.5
39.5
39.50 39.50 39.50 200 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
HAX
12.0
12.0
11.95 12.04 11.87 276,300 0 0 0
HBC
7.5
7.5
7.66 7.85 7.50 1,230,500 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
6.8
6.8
6.75 6.83 6.75 42,400 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 10 9.90 4,000 0 0 0
HCD
7.9
7.9
7.88 8 7.68 700,600 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.0
21.0
21.16 21.47 20.79 6,609,500 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
28.6
28.6
28.50 28.80 28 1,700 0 0 0
HD6
19.4
19.4
19.50 19.90 19 51,300 0 0 0
HD8
7.6
7.6
7.58 7.58 7.58 0 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 8,010 0 0 0
HDB
18.2
18.2
18.10 18.25 18.01 6,708,900 0 0 0
HDC
25.8
25.8
26.43 26.76 25.82 2,738,300 0 0 0
HDG
25.0
25.0
25.07 25.38 24.31 1,431,700 0 0 0
HDM
26.2
26.2
26.19 26.46 26.19 9,200 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 500 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HES
18.4
18.4
21.60 21.60 18.40 200 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 100 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
9.8
9.8
9.86 9.91 9.67 242,300 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.3
3.3
3.31 3.37 3.31 1,948,000 0 0 0
HHV
14.3
14.3
14.57 14.86 14.33 5,059,300 0 0 0
HID
3.1
3.1
3.15 3.20 3.10 55,200 0 0 0
HII
5.3
5.3
5.34 5.35 5.30 46,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 3,700 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 4 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
11.2
11.2
10.82 11.20 11.20 1,400 0 0 0
HLD
26
26
26.20 26.30 25.60 17,900 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
9.3
9.3
9.35 9.40 9.31 4,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
12.4
12.4
11.70 12.40 11.30 1,300 0 0 0
HMR
7.8
7.8
7.78 7.78 7.78 13 0 0 0
HMS
32
32
31.80 32 31.50 5,100 0 0 0
HNB
12.4
12.4
12.27 12.37 12.27 2,400 0 0 0
HND
13.4
13.4
13.26 13.36 13.36 800 0 0 0
HNF
21.6
21.6
22 22 21.60 600 0 0 0
HNG
3.9
3.9
3.92 3.96 3.88 1,496,500 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 9.30 9.20 13,900 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
4.90 4.90 4.90 1,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.8
22.8
21.67 23.11 22.63 25,000 0 0 0
HPG
24.6
24.6
24.86 25.05 24.59 31,777,500 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 500 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.4
62.4
62.41 62.41 62.22 500 0 0 0
HPW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.05 4.28 4.03 15,302,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.7
48.7
49.35 50 48.70 200 0 0 0
HRT
7
7
7 7 6.70 9,400 0 0 0
HSG
20.5
20.5
20.56 20.80 20.36 10,132,400 0 0 0
HSL
8.7
8.7
8.81 8.81 8.67 161,900 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 200 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
7.9
7.9
6.60 7.90 6.60 1,062,707 0 0 0
HT1
12.1
12.1
12.15 12.35 12.10 258,200 0 0 0
HTC
19.3
19.3
21.40 21.50 19.31 3,600 0 0 0
HTE
4.3
4.3
4.40 4.40 4.20 1,500 0 0 0
HTG
30.4
30.4
30.44 30.53 30.18 40,200 0 0 0
HTI
15.0
15.0
15.03 15.03 15.03 0 0 0 0
HTL
10.0
10.0
9.97 10.01 9.90 3,400 0 0 0
HTM
12
12
13.90 14.20 11.70 12,900 0 0 0
HTN
15.8
15.8
16.10 16.30 15.65 864,900 0 0 0
HTP
14.4
14.4
13.10 14.40 13.10 432,052 0 0 0
HTV
9.2
9.2
9.11 9.16 9.11 800 0 0 0
HU1
6.7
6.7
6.68 6.68 6.68 0 0 0 0
HU4
12.6
12.6
12.90 13 12.50 30,500 0 0 0
HUB
14.9
14.9
14.90 15.04 14.90 26,500 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 100 0 0 0
HUT
19.6
19.6
20.80 20.90 19.60 9,605,208 0 0 0
HVA
4.1
4.1
3.90 4.10 4 3,900 0 0 0
HVH
5.6
5.6
5.56 5.59 5.54 172,900 0 0 0
HVN
11.0
11.0
11 11.05 10.85 308,900 0 0 0
HVT
45.5
45.5
46.81 46.81 45.37 1,700 0 0 0
HVX
3.0
3.0
3.04 3.04 3 2,400 0 0 0
HWS
13.1
13.1
12.73 13.10 12.73 27,100 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 24.10 200 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 46,300 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 2,342 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
43.0
43.0
43.19 44.35 43.00 2,000 0 0 0
ICT
10.9
10.9
10.86 10.95 10.90 12,800 0 0 0
IDC
48.2
48.2
47.90 48.74 47.80 3,651,010 0 0 0
IDI
9.8
9.8
9.88 10 9.71 2,144,500 0 0 0
IDJ
6.2
6.2
6.40 6.50 6.20 1,917,202 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
31.87 31.87 31.36 2,100 0 0 0
IFS
25.6
25.6
25.55 26.58 25.55 10,058 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.7
12.7
12.79 12.88 12.56 1,371,300 0 0 0
ILA
4
4
4 4 3.90 111,500 0 0 0
ILB
26.5
26.5
26.48 26.71 26.48 2,500 0 0 0
ILC
7.3
7.3
6.80 7.30 6.60 3,200 0 0 0
ILS
10.9
10.9
10.90 10.90 10.90 500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.8
25.8
25.37 26.04 25.37 30,800 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
41.7
41.7
41.30 41.96 41.30 4,500 0 0 0
IPA
15.3
15.3
15.30 15.60 15 286,200 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.6
20.6
20.63 20.63 20.63 100 0 0 0
IST
26.5
26.5
26.52 26.52 26.52 0 0 0 0
ITA
7.1
7.1
6.94 7.24 6.95 6,152,300 0 0 0
ITC
10
10
10.10 10.20 10 400,200 0 0 0
ITD
10.0
10.0
9.71 9.97 9.71 20,900 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 102,800 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 1,600 0 0 0
IVS
10.1
10.1
10 10.40 10.10 63,200 0 0 0
JVC
3.4
3.4
3.43 3.46 3.40 239,300 0 0 0
KBC
31
31
31.45 31.85 31 6,188,800 0 0 0
KCB
7.0
7.0
7.11 7.11 7.01 2,100 0 0 0
KCE
8.2
8.2
8.19 8.19 8.19 0 0 0 0
KDC
57.0
57.0
56.82 57.18 56.37 741,700 0 0 0
KDH
30.7
30.7
31.20 31.35 30.05 1,547,400 0 0 0
KDM
18.3
18.3
18.04 18.32 17.20 48,700 0 0 0
KGM
6.8
6.8
6.94 7.13 6.75 26,800 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 1,900 0 0 0
KHG
6.2
6.2
6.30 6.33 6.15 3,831,200 0 0 0
KHP
8.6
8.6
8.59 8.64 8.55 18,300 0 0 0
KHS
9
9
9.80 9.80 8.90 5,300 0 0 0
KHW
19.2
19.2
19.18 19.18 19.18 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
KLB
11.5
11.5
11.60 11.70 11.40 15,600 0 0 0
KMR
3.5
3.5
3.48 3.52 3.47 49,500 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 1,600 0 0 0
KOS
39.2
39.2
39 39.30 38.90 328,000 0 0 0
KPF
5.7
5.7
5.85 6 5.60 1,671,500 0 0 0
KSB
22.1
22.1
22.26 22.59 21.92 849,500 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 1,400 0 0 0
KSF
41.4
41.4
41.60 41.60 41.40 24,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 46,400 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
22.4
22.4
22.43 22.43 22.43 200 0 0 0
KTS
48.8
48.8
48.60 48.80 48.80 200 0 0 0
KTT
2.9
2.9
2.80 2.90 2.80 1,100 0 0 0
L10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
L12
4.6
4.6
4.80 4.80 4.60 2,000 0 0 0
L14
44.3
44.3
44.84 45.82 44.35 277,800 0 0 0
L18
36.5
36.5
36.62 36.62 35.94 22,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.10 3.30 3.10 6,900 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
11.85 11.85 11.71 1,700 0 0 0
LAI
21.5
21.5
21.50 21.50 21.50 7,900 0 0 0
LAS
14.1
14.1
14.41 14.70 14.12 842,000 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
17.7
17.7
17 17.80 14.60 8,927 0 0 0
LBM
22.5
22.5
22.67 23.42 22.45 8,600 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.74 11.93 11.50 3,817,100 0 0 0
LCM
2.7
2.7
2.80 3 2.70 232,400 0 0 0
LDG
2.9
2.9
2.98 3.02 2.90 4,096,200 0 0 0
LDP
13
13
14.10 14.10 13 21,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.1
6.1
6.10 6.12 6.10 200 0 0 0
LG9
7
7
7 7 7 100 0 0 0
LGC
57.9
57.9
57.88 57.88 53.85 500 0 0 0
LGL
4.1
4.1
4.09 4.13 4.06 46,700 0 0 0
LHC
50.3
50.3
50.34 50.34 50.34 1,000 0 0 0
LHG
28.6
28.6
28.71 28.99 28.56 39,800 0 0 0
LIC
14.9
14.9
14.80 15 14.90 3,000 0 0 0
LIG
4.3
4.3
4.40 4.50 4.20 1,045,193 0 0 0
LIX
23.6
23.6
23.51 23.65 23.41 5,400 0 0 0
LKW
26.8
26.8
28.34 28.34 26.83 100 0 0 0
LLM
8.6
8.6
8.60 8.60 8.60 100 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 0 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
3
3
3 3.10 2.90 172,410 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.7
15.7
15.80 16 15.65 1,862,500 0 0 0
LPT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
9.9
9.9
9.30 10.10 9.30 36,003 0 0 0
LSS
10.3
10.3
10.42 10.51 10.28 367,900 0 0 0
LTG
24.8
24.8
24.80 25 24.60 229,648 0 0 0
M10
16.0
16.0
16.02 16.02 16.02 39 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 100 0 0 0
MAC
15.7
15.7
16 16 15.10 27,033 0 0 0
MAS
26.1
26.1
28 28 26.10 100 0 0 0
MBB
17.7
17.7
17.66 17.81 17.61 5,301,300 0 0 0
MBG
4.2
4.2
4.30 4.40 4.20 904,651 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.27 18.94 18.27 3,241,900 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.6
7.6
7.50 7.59 7.50 10,300 0 0 0
MCH
83.6
83.6
83.87 83.87 82.89 8,600 0 0 0
MCM
36.0
36.0
36.18 36.27 35.98 15,354 0 0 0
MCO
5.5
5.5
6.10 6.20 5.50 60,500 0 0 0
MCP
33
33
34 35 33 800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.15 10.34 10.34 3,200 0 0 0
MDF
11.5
11.5
9.90 11.50 9.90 1,400 0 0 0
MDG
12.9
12.9
12.85 12.85 12.85 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
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
24.8
24.8
25 25 24.50 3,400 0 0 0
MGC
4.4
4.4
4.34 4.44 4.34 6,700 0 0 0
MGG
29.9
29.9
30 32 27 800 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MHC
9.5
9.5
9.49 9.60 9.30 263,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.8
13.8
13.90 13.90 13.80 2,000 0 0 0
MIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MIG
16.3
16.3
16.23 16.94 16.28 78,500 0 0 0
MKP
24.6
24.6
24.61 24.61 24.61 300 0 0 0
MKV
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
30
30
27 30 25.50 16,700 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.4
17.4
17.60 17.60 17.10 148,900 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
MQN
19.6
19.6
19.83 19.83 19.59 100 0 0 0
MRF
28.5
28.5
28.53 28.53 28.53 103 0 0 0
MSB
9.8
9.8
9.81 9.92 9.73 2,470,000 0 0 0
MSH
36.6
36.6
37 37.25 36.60 115,200 0 0 0
MSN
65
65
65.80 66.50 64.80 1,750,100 0 0 0
MSR
14.5
14.5
14.60 14.90 14.50 195,700 0 0 0
MST
5.1
5.1
5.20 5.30 5.10 957,200 0 0 0
MTA
3.9
3.9
3.90 3.90 3.90 0 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
4.7
4.7
4.70 4.70 4.70 4,500 0 0 0
MTP
8.8
8.8
9.05 9.05 8.77 100 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 0 0 0 0
MVB
18.8
18.8
20.69 20.69 18.70 10,800 0 0 0
MVC
12.5
12.5
12.60 12.90 12.40 130,700 0 0 0
MVN
21
21
21 21 21 101 0 0 0
MWG
41.3
41.3
41.77 41.97 41.07 6,544,400 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.9
13.9
13.95 13.95 13.64 42,600 0 0 0
NAG
8.9
8.9
8.90 8.90 8.80 38,200 0 0 0
NAP
10.4
10.4
10.40 10.40 9.74 200 0 0 0
NAS
19.2
19.2
19.20 19.30 19.20 600 0 0 0
NAU
5
5
5.80 5.80 5 400 0 0 0
NAV
13.2
13.2
13.16 13.20 13.16 4,300 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21
21
21.10 21.15 20.40 95,700 0 0 0
NBC
10.9
10.9
10.99 11.08 10.90 103,214 0 0 0
NBE
11.0
11.0
11.21 11.21 11.03 3,500 0 0 0
NBP
12.1
12.1
12 12.10 12 300 0 0 0
NBT
12.5
12.5
12.32 12.50 12.32 300 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
15.9
15.9
16.30 16.30 15.70 37,000 0 0 0
NCS
19.2
19.2
19.50 19.50 19.20 4,000 0 0 0
NCT
83.0
83.0
83.63 85.15 82.96 7,100 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 100 0 0 0
NDC
147.5
147.5
125.08 147.50 147.50 100 0 0 0
NDN
9.8
9.8
9.70 10 9.70 127,500 0 0 0
NDP
20.7
20.7
20.66 20.66 20.66 100 0 0 0
NDT
6.8
6.8
6.70 6.80 6.80 100 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 6.40 900 0 0 0
NED
4.8
4.8
4.80 4.80 4.60 171,500 0 0 0
NET
58.4
58.4
58.41 58.41 57.55 900 0 0 0
NFC
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NHA
16.9
16.9
17.10 17.40 16.90 171,000 0 0 0
NHC
25.5
25.5
26.80 29.40 25.50 1,200 0 0 0
NHH
18.2
18.2
18.05 18.49 17.86 945,700 0 0 0
NHT
11.8
11.8
11.60 11.80 11.80 700 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
22.8
22.8
22.70 23.15 22.60 7,706,900 0 0 0
NLG
35.4
35.4
35.79 36.29 35.40 1,809,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.2
19.2
18.88 19.27 18.83 2,000 0 0 0
NNT
34.8
34.8
34.82 34.82 34.82 100 0 0 0
NO1
10.6
10.6
9.89 10.55 9.89 273,900 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
4.5
4.5
4.40 4.70 4.40 531,255 0 0 0
NS2
6.9
6.9
8.04 8.04 6.95 100 0 0 0
NSC
66.3
66.3
65.93 67.16 65.93 1,800 0 0 0
NSH
4.5
4.5
4.70 4.70 4.50 33,300 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
6.8
6.8
6.87 6.87 6.77 800 0 0 0
NT2
23.4
23.4
23.64 23.79 23.35 759,000 0 0 0
NTC
187
187
188.20 191 186 6,800 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 0 0 0 0
NTL
13.3
13.3
13.29 13.46 13.09 1,017,800 0 0 0
NTP
32.6
32.6
32.89 32.98 32.53 17,100 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 1 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 2,000 0 0 0
NVB
10.3
10.3
10.60 10.70 10.30 175,200 0 0 0
NVL
16.3
16.3
17 17.25 16.25 30,607,300 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 7.59 7.30 4,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.4
11.4
11.30 11.50 11.20 14,100 0 0 0
OCB
11.3
11.3
11.38 11.42 11.25 1,154,600 0 0 0
OCH
6.9
6.9
7 7 6.80 65,100 0 0 0
ODE
44.5
44.5
44.80 44.90 44.50 27,500 0 0 0
OGC
7.1
7.1
7.14 7.27 7.06 330,700 0 0 0
OIL
9.8
9.8
9.87 9.96 9.77 412,800 0 0 0
ONE
5.4
5.4
5.40 5.50 5.40 200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.6
22.6
22.58 22.58 21.83 23,900 0 0 0
ORS
12.5
12.5
12.45 12.76 12.45 1,055,400 0 0 0
PAC
22.2
22.2
22.12 23.61 22.22 33,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.3
19.3
19.49 19.63 19.19 1,014,200 0 0 0
PAP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PAS
4.2
4.2
4.20 4.30 4.20 81,601 0 0 0
PAT
93.8
93.8
93.09 94.45 93.09 53,612 0 0 0
PBC
9.3
9.3
9.20 9.30 9 105,634 0 0 0
PBP
11
11
11.20 11.20 11 1,100 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.4
27.4
27.95 27.95 27.25 1,209,400 0 0 0
PCC
18.7
18.7
18.60 18.70 18.70 5,600 0 0 0
PCE
18.5
18.5
18.51 18.51 18.51 100 0 0 0
PCG
6.8
6.8
6.50 6.80 6.50 4,000 0 0 0
PCH
8.9
8.9
8.91 9.09 8.55 4,801 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.1
7.1
7.10 7.10 7.10 800 0 0 0
PDB
8.6
8.6
8.86 8.86 8.57 4,200 0 0 0
PDC
5.5
5.5
5.30 5.50 5.30 1,500 0 0 0
PDN
98.1
98.1
100.93 100.93 98.08 300 0 0 0
PDR
23.6
23.6
23.81 24.21 23.49 12,173,900 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 19,600 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 1 0 0 0
PET
26.4
26.4
27 27.25 26.05 366,200 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 142,400 0 0 0
PGB
17.6
17.6
18.14 18.14 17.64 2,312 0 0 0
PGC
13.0
13.0
13.01 13.19 13.01 32,800 0 0 0
PGD
35.6
35.6
35.61 35.61 35.61 100 0 0 0
PGI
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PGN
7.1
7.1
7.05 7.05 7.05 0 0 0 0
PGS
25.6
25.6
25.70 25.70 24.30 1,903 0 0 0
PGT
3.1
3.1
3 3.10 3 900 0 0 0
PGV
23.3
23.3
23.34 23.34 23.15 4,500 0 0 0
PHC
6.5
6.5
6.45 6.56 6.44 115,000 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
20.17 20.46 20.17 1,700 0 0 0
PHR
47.4
47.4
47.40 48.40 47.30 198,700 0 0 0
PHS
14.2
14.2
14.09 14.18 14.09 600 0 0 0
PIA
24.3
24.3
25.57 25.57 24.35 10,100 0 0 0
PIC
12.5
12.5
13.55 13.55 12.32 600 0 0 0
PIS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PIT
6.8
6.8
6.70 6.90 6.70 10,900 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.7
9.7
9.81 9.81 9.72 1,800 0 0 0
PLC
31.0
31.0
31.34 31.72 30.95 109,550 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.21 4.35 4.21 66,500 0 0 0
PLX
33.1
33.1
33.39 33.68 32.82 441,400 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PMC
73.6
73.6
72.23 74.08 72.23 32,500 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 100 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 0 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 7.22 200 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.5
8.5
8.96 8.96 8.46 100 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
79.1
79.1
79.92 80.22 79.03 619,800 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 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.40 12.40 12.40 500 0 0 0
POT
17.1
17.1
17.11 17.11 17.11 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 1 0 0 0
POW
11.3
11.3
11.40 11.50 11.25 3,182,300 0 0 0
PPC
12.5
12.5
12.56 12.56 12.39 48,800 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.2
23.2
22.94 23.31 23.12 42,100 0 0 0
PPP
13.0
13.0
12.95 12.95 12.95 0 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 4,000 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
19.7
19.7
19.78 19.78 19.11 500 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 154 0 0 0
PRO
4.6
4.6
4.80 4.80 4.60 100 0 0 0
PRT
10.6
10.6
10.50 10.60 10.30 10,100 0 0 0
PSB
5.9
5.9
6 6.10 5.70 3,700 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.33 12.33 11.95 14,600 0 0 0
PSE
10.4
10.4
10.40 10.40 10.10 4,300 0 0 0
PSH
10.8
10.8
10.90 10.90 10.50 988,500 0 0 0
PSI
8.8
8.8
8.80 8.90 8.60 73,700 0 0 0
PSL
11.2
11.2
11.26 11.26 11.16 2,300 0 0 0
PSN
11
11
11 11 11 3,600 0 0 0
PSP
6.4
6.4
6.50 6.50 6.40 2,000 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 13,900 0 0 0
PTB
55.3
55.3
56.31 56.31 55.35 180,300 0 0 0
PTC
6.2
6.2
6.31 6.34 6.20 78,900 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
48
48
42.40 48 42.40 10,534 0 0 0
PTL
4.0
4.0
4.07 4.10 4.04 145,300 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.7
8.7
8.10 8.80 8 600 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 1,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 123,100 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
20.8
20.8
20.80 21.20 20.60 124,300 0 0 0
PVC
15
15
15.20 15.50 15 810,600 0 0 0
PVD
27.2
27.2
27.50 27.85 27.20 2,620,500 0 0 0
PVG
8.2
8.2
8.21 8.30 7.67 28,300 0 0 0
PVI
42.3
42.3
42.34 42.34 42.34 0 0 0 0
PVM
12.9
12.9
12.10 12.90 11.80 79,500 0 0 0
PVO
5.6
5.6
5.20 5.60 5.40 23,000 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
37.7
37.7
37.90 38.50 37.70 2,687,600 0 0 0
PVT
23
23
23.32 23.55 22.95 3,476,100 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
4 4 3.80 1,700 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.9
2.9
2.80 2.90 2.80 17,700 0 0 0
PXL
8.8
8.8
8.90 9 8.60 203,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.7
4.7
4.70 4.80 4.60 103,700 0 0 0
PXT
3.6
3.6
3.60 3.70 3.60 34,400 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11.0
11.0
11 11.15 10.75 652,500 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 8 1,900 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
40.7
40.7
40.71 41.17 40.62 459,500 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 0 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 1,400 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
13.93 14.03 13.83 167,500 0 0 0
RAL
102.4
102.4
101.29 102.64 101.29 18,400 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
RCL
14
14
13.90 14 14 1,500 0 0 0
RDP
9.5
9.5
9.54 9.54 9.36 236,400 0 0 0
REE
48.9
48.9
49.38 49.98 48.86 278,100 0 0 0
RIC
4.2
4.2
4.40 4.50 4.20 7,600 0 0 0
RTB
18.8
18.8
18.80 18.80 18.80 500 0 0 0
S4A
32.2
32.2
32.40 32.40 32.18 500 0 0 0
S55
45.7
45.7
45.74 45.74 45.74 400 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
8.6
8.6
8.67 8.76 8.48 180,600 0 0 0
SAB
59.5
59.5
60.44 61.29 59.50 427,100 0 0 0
SAC
8.9
8.9
8 8.90 8 1,600 0 0 0
SAF
48.2
48.2
48.22 48.22 48.22 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.5
6.5
6.60 6.67 6.52 321,900 0 0 0
SAS
23.6
23.6
23.63 23.72 23.63 400 0 0 0
SAV
12.9
12.9
12.93 12.97 12.42 45,500 0 0 0
SBA
23.1
23.1
23.45 23.86 23.08 47,700 0 0 0
SBB
21.9
21.9
19.10 21.90 18.90 3,800 0 0 0
SBD
7.5
7.5
7.30 7.50 7.30 1,100 0 0 0
SBG
16.9
16.9
16.50 16.90 16.30 398,200 0 0 0
SBH
46.6
46.6
46.61 46.61 46.61 100 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 300 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
7.3
7.3
7.20 7.40 7.20 1,344,200 0 0 0
SBT
13.3
13.3
13.45 13.50 13.25 1,367,100 0 0 0
SBV
10.0
10.0
9.90 9.97 9.97 100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.5
2.5
2.40 2.50 2.40 200 0 0 0
SCG
65.2
65.2
65 65.40 65 52,800 0 0 0
SCI
12.7
12.7
12.80 13 12.70 92,300 0 0 0
SCJ
4.1
4.1
4.20 4.20 3.90 8,500 0 0 0
SCL
18.4
18.4
17.78 18.50 18.10 16,700 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
7.20 7.33 7.15 2,135,800 0 0 0
SCS
61.1
61.1
61.29 61.95 61.10 29,100 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
3.7
3.7
4.30 4.30 3.70 1,400 0 0 0
SD3
5.1
5.1
5 5.10 5 57,800 0 0 0
SD5
6.8
6.8
6.77 6.86 6.67 27,500 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 18,100 0 0 0
SD9
8.2
8.2
8.10 8.20 8.10 9,900 0 0 0
SDA
6.5
6.5
6.60 6.80 6.40 98,900 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2.10 2.10 1.90 147,800 0 0 0
SDG
13.9
13.9
13.90 13.90 13.90 100 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
26.3
26.3
25.07 26.35 26.35 100 0 0 0
SDU
19.3
19.3
21.40 21.40 19.30 1,000 0 0 0
SDV
28.3
28.3
27.71 28.28 27.71 11,000 0 0 0
SEA
24.5
24.5
22.80 24.50 23 18,600 0 0 0
SEB
42.8
42.8
42.35 42.83 42.35 1,800 0 0 0
SED
17.7
17.7
17.71 18.18 17.71 7,900 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.5
18.5
18.89 18.89 18.47 100 0 0 0
SFG
8.2
8.2
8.17 8.20 8.10 1,200 0 0 0
SFI
29.9
29.9
29.19 29.94 29.19 6,800 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.64 11.64 11.64 3,820 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
11.7
11.7
11.60 12.90 11.60 300 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.9
15.9
15.50 15.90 15.50 11,500 0 0 0
SGN
65.0
65.0
65.01 65.01 65.01 0 0 0 0
SGP
16.4
16.4
16.50 16.60 16 73,000 0 0 0
SGR
19.1
19.1
19.27 19.42 19.13 29,700 0 0 0
SGT
11.9
11.9
11.80 12.15 11.75 12,600 0 0 0
SHA
4.6
4.6
4.70 4.70 4.62 8,300 0 0 0
SHB
10.3
10.3
10.44 10.54 10.34 20,159,300 0 0 0
SHC
11
11
11 11 10 300 0 0 0
SHE
8.6
8.6
8.75 8.83 8.58 29,900 0 0 0
SHI
13.8
13.8
13.80 13.80 13.55 116,500 0 0 0
SHN
6.9
6.9
6.70 6.90 6.90 100 0 0 0
SHP
28.6
28.6
28.72 28.72 28.62 5,800 0 0 0
SHS
18.2
18.2
18.20 18.60 18.10 18,354,100 0 0 0
SID
13.9
13.9
12.30 13.90 12 8,800 0 0 0
SIV
29.3
29.3
29.33 29.33 29.33 300 0 0 0
SJ1
11.9
11.9
13.17 13.17 11.92 2,200 0 0 0
SJD
15.0
15.0
15.05 15.05 14.90 25,800 0 0 0
SJE
21
21
21 21 21 1,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.8
12.8
12.80 12.80 12.80 1,700 0 0 0
SJM
5.6
5.6
5.40 5.60 5.50 3,500 0 0 0
SJS
68.7
68.7
69.60 69.90 65.40 114,000 0 0 0
SKG
13.6
13.6
13.55 13.83 13.55 389,500 0 0 0
SKH
28.3
28.3
28.10 28.40 27.70 14,900 0 0 0
SKV
45.7
45.7
46.02 46.67 45.74 11,300 0 0 0
SLS
141
141
143.80 143.80 141 15,707 0 0 0
SMA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
SMB
33.7
33.7
33.67 33.86 33.67 900 0 0 0
SMC
10.2
10.2
10.20 10.40 10.05 307,300 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 3,000 0 0 0
SMT
6.8
6.8
6.20 6.80 6.20 47,800 0 0 0
SNZ
27.7
27.7
27.70 27.70 26.80 2,700 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.1
20.1
20.10 20.10 20.10 100 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 200 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 3.30 22,200 0 0 0
SPM
11
11
11 11 11 400 0 0 0
SQC
9
9
9 9 9 100 0 0 0
SRA
3.7
3.7
3.50 3.80 3.50 1,005,229 0 0 0
SRB
2
2
2 2.10 2 11,500 0 0 0
SRC
25.1
25.1
26.83 26.83 25.07 100 0 0 0
SRF
7.8
7.8
7.89 7.89 7.50 1,300 0 0 0
SRT
6
6
5.50 6.30 5.50 10,300 0 0 0
SSB
20.0
20.0
19.97 20.06 19.88 1,034,800 0 0 0
SSC
28.2
28.2
28.21 28.21 28.21 0 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 7,400 0 0 0
SSH
63.3
63.3
63.40 63.60 63.20 70,100 0 0 0
SSI
32
32
32 32.50 31.90 15,658,600 0 0 0
SSM
5.1
5.1
5.60 5.60 5.10 200 0 0 0
ST8
18.3
18.3
18.35 18.50 18.25 213,000 0 0 0
STB
27.1
27.1
27.45 27.75 27.10 14,265,300 0 0 0
STC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
STG
46.1
46.1
49.40 50 46 3,500 0 0 0
STH
13.9
13.9
13.90 13.90 13.30 33,400 0 0 0
STK
26.3
26.3
26.30 26.80 25.80 12,200 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 0 0 0 0
SVC
28.2
28.2
27.67 28.25 28.15 1,400 0 0 0
SVD
2.4
2.4
2.33 2.41 2.33 86,200 0 0 0
SVG
5
5
5 5 5 0 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
3.8
3.8
3.90 4 3.80 7,700 0 0 0
SVT
10.1
10.1
9.52 10.15 9.44 800 0 0 0
SWC
23.9
23.9
23 23.90 20.90 9,900 0 0 0
SZB
29.5
29.5
29.52 29.52 29.52 3,000 0 0 0
SZC
33.6
33.6
33.85 34.33 33.45 1,118,900 0 0 0
SZE
11
11
11.90 11.90 11 900 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
37.2
37.2
37.20 37.20 36.75 2,200 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TA9
10.5
10.5
10.50 10.50 10.50 500 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
36.15 36.15 36.15 0 0 0 0
TBD
103.3
103.3
103.30 103.30 103.30 100 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
8.1
8.1
7.97 8.07 7.87 57,400 0 0 0
TCB
14.8
14.8
14.79 14.96 14.81 2,552,800 0 0 0
TCD
6.0
6.0
5.99 6.10 5.98 738,900 0 0 0
TCH
12.5
12.5
12.80 12.85 12.40 6,965,300 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
34.9
34.9
34.78 35.06 34.87 15,000 0 0 0
TCM
37.9
37.9
38.05 38.09 37.14 621,200 0 0 0
TCO
9.3
9.3
9.43 9.80 9.28 49,100 0 0 0
TCR
3.4
3.4
3.21 3.36 3.21 2,000 0 0 0
TCT
22.3
22.3
22.20 22.30 22.20 2,000 0 0 0
TCW
24.9
24.9
25.03 25.03 24.94 3,100 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.9
9.9
9.98 10.15 9.81 269,000 0 0 0
TDF
15.8
15.8
15.77 15.77 15.68 1,600 0 0 0
TDG
3.7
3.7
3.75 3.75 3.72 142,500 0 0 0
TDH
4.8
4.8
4.77 4.79 4.70 94,900 0 0 0
TDM
38.2
38.2
38.29 38.71 38.24 1,600 0 0 0
TDN
8.7
8.7
8.57 8.66 8.57 3,700 0 0 0
TDP
26.1
26.1
26.05 26.05 25.62 218,600 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 51,500 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
10.0
10.0
10 10 9.80 5,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.6
7.6
7.60 7.60 7.60 1,900 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 0 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
34.8
34.8
35.10 35.10 34.60 7,347 0 0 0
THG
33.3
33.3
33.23 33.45 33.15 21,800 0 0 0
THM
12
12
12.64 12.64 12 3,100 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 1,900 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.0
12.0
11.76 12.04 11.67 500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.8
8.8
7.68 8.82 8.82 2,000 0 0 0
TID
22.1
22.1
22.29 23.18 22.10 1,710 0 0 0
TIE
6
6
6 6 6 0 0 0 0
TIG
13
13
12.80 13.50 12.80 2,754,935 0 0 0
TIN
12.3
12.3
10.52 12.29 10.03 5,100 0 0 0
TIP
24.2
24.2
24.25 24.50 23.76 253,500 0 0 0
TIS
4.2
4.2
4.20 4.30 4.20 24,300 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
7
7
7 7 6.90 83,219 0 0 0
TKU
11.2
11.2
10.30 11.20 11.20 300 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
5.3
5.3
5.25 5.39 5.25 1,129,300 0 0 0
TLG
48.1
48.1
47.63 49.30 47.93 17,000 0 0 0
TLH
8.0
8.0
8.15 8.18 8.01 902,400 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TLT
12.4
12.4
12.42 12.42 12.42 5,100 0 0 0
TMB
40.1
40.1
40.31 40.80 39.25 2,800 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
42.9
42.9
43.00 43.00 42.91 100 0 0 0
TMP
60.2
60.2
59.11 60.25 55.80 11,900 0 0 0
TMS
41.1
41.1
41.38 41.58 41.09 5,800 0 0 0
TMT
15.6
15.6
15.30 15.55 14.80 4,600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
9.8
9.8
10.86 10.86 9.79 100 0 0 0
TN1
13.4
13.4
13.55 13.55 13.37 200 0 0 0
TNA
5.8
5.8
5.70 5.75 5.66 26,800 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
17.7
17.7
17.43 18.06 17.43 2,920,400 0 0 0
TNH
16.9
16.9
17.27 17.60 16.87 440,900 0 0 0
TNI
2.7
2.7
2.69 2.71 2.67 57,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.9
4.9
4.79 4.85 4.76 206,400 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOS
32.5
32.5
32.54 32.54 32.35 29,500 0 0 0
TOT
14.8
14.8
14.78 15.81 14.78 3,100 0 0 0
TOW
15.8
15.8
15.75 15.75 15.75 0 0 0 0
TPB
16.4
16.4
16.54 16.74 16.40 3,328,300 0 0 0
TPC
5.5
5.5
5.88 5.88 5.51 300 0 0 0
TPH
13.3
13.3
13.34 13.34 13.34 0 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
72.9
72.9
75.54 75.54 72.88 1,300 0 0 0
TRC
31.0
31.0
31.45 31.50 30.95 1,100 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
TS3
4.3
4.3
4.50 4.50 4.30 800 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.1
43.1
43.54 44.52 42.55 2,300 0 0 0
TSC
3.8
3.8
3.78 3.83 3.75 672,700 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
41.3
41.3
31.33 41.36 31.33 6,500 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.0
8.0
8 8 7.90 888,600 0 0 0
TTC
12.0
12.0
12.01 12.76 12.01 300 0 0 0
TTD
66.5
66.5
65.99 66.46 65.99 1,000 0 0 0
TTE
11
11
11.55 11.55 11 100 0 0 0
TTF
4.2
4.2
4.30 4.35 4.17 2,507,300 0 0 0
TTH
3.9
3.9
4 4 3.90 225,600 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
7.6
7.6
7.49 7.59 7.40 26,800 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 14.02 2,100 0 0 0
TV1
18.1
18.1
17.91 18.60 17.91 602 0 0 0
TV2
38
38
37.70 38.20 37.65 302,000 0 0 0
TV3
11.2
11.2
11.30 11.30 10.70 700 0 0 0
TV4
12.2
12.2
12.10 12.20 12.10 1,300 0 0 0
TV6
4
4
3.60 4 3.80 7,400 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.1
5.1
5.13 5.15 5.11 126,100 0 0 0
TVD
12.9
12.9
12.92 13.01 12.83 19,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.30 6.40 6.30 247,308 0 0 0
TVS
18.5
18.5
18.77 18.77 18.50 19,700 0 0 0
TVT
15.3
15.3
14.88 15.30 14.88 7,200 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
4.4
4.4
4.80 5 4.40 18,100 0 0 0
TYA
10.0
10.0
9.96 9.96 9.96 100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.8
8.8
8.90 8.90 8.80 17,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32
32
31.80 32.30 32 1,900 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8.20 8.20 8 19,700 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 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
12.7
12.7
12.68 12.68 12.68 0 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
6.20 6.20 5.90 200 0 0 0
VAB
6.6
6.6
6.70 6.80 6.60 75,709 0 0 0
VAF
11.0
11.0
11.03 11.03 11.03 4,000 0 0 0
VAV
37.9
37.9
37.87 37.87 37.87 0 0 0 0
VBB
9.5
9.5
9.48 9.48 9.48 806 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
10.1
10.1
10.40 10.50 10.10 205,266 0 0 0
VC3
21.3
21.3
21.43 21.43 20.98 687,000 0 0 0
VC6
10.2
10.2
10.57 10.57 10.22 800 0 0 0
VC7
14.7
14.7
15.10 15.40 14.70 468,700 0 0 0
VC9
5.5
5.5
5.60 5.60 5.20 1,500 0 0 0
VCA
8.6
8.6
8.60 8.60 8.56 2,300 0 0 0
VCB
84.4
84.4
83.70 84.50 84 840,600 0 0 0
VCC
13.1
13.1
14.03 14.03 13.06 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
195
195
195 195 190 800 0 0 0
VCG
21.4
21.4
21.96 22.28 21.34 8,448,200 0 0 0
VCI
30.9
30.9
31.18 31.64 30.88 5,329,800 0 0 0
VCM
14.6
14.6
13.60 14.60 14.60 100 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VCR
22.8
22.8
23 23 22.80 13,900 0 0 0
VCS
52.9
52.9
53.79 54.08 52.91 30,666 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 16 16 0 0 0 0
VDN
14.8
14.8
14.83 14.83 14.83 0 0 0 0
VDP
28.9
28.9
29.71 29.71 28.93 300 0 0 0
VDS
14.5
14.5
14.71 14.89 14.53 261,100 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.80 3.80 3.50 200 0 0 0
VE3
10.7
10.7
9.80 10.70 10.70 700 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
6.1
6.1
5.60 6.10 5.80 49,900 0 0 0
VE9
2.2
2.2
2.10 2.40 2 2,500 0 0 0
VEA
32.9
32.9
32.90 33 32.80 349,200 0 0 0
VEC
8.5
8.5
9 9 8.50 2,700 0 0 0
VEF
116.8
116.8
115.30 117.80 114.20 10,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
35.4
35.4
35.55 35.85 35.25 6,700 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
35.0
35.0
34.82 35.01 34.82 1,600 0 0 0
VFR
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VGC
53.5
53.5
53.90 54.40 53.50 843,200 0 0 0
VGG
32.9
32.9
33.53 33.62 32.87 1,500 0 0 0
VGI
25.5
25.5
25.50 26 25.50 670,376 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
31.2
31.2
31.32 32.89 31.22 700 0 0 0
VGS
21.0
21.0
21.05 21.62 20.67 871,200 0 0 0
VGT
11.8
11.8
11.78 11.88 11.58 279,910 0 0 0
VGV
28.3
28.3
29 29 28.30 1,100 0 0 0
VHC
59.6
59.6
61.11 61.43 59.33 801,200 0 0 0
VHD
16.8
16.8
17 17 16.80 200 0 0 0
VHE
3.2
3.2
3.10 3.30 3.10 244,200 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
3
3
3.10 3.20 2.90 2,399,200 0 0 0
VHH
4.3
4.3
3.40 4.30 3.40 21,900 0 0 0
VHL
13.7
13.7
13.60 13.80 13.70 200 0 0 0
VHM
40.3
40.3
40.75 41.25 40.25 4,704,300 0 0 0
VIB
15.2
15.2
15.37 15.49 15.25 3,053,400 0 0 0
VIC
43.8
43.8
43.90 44.05 43.45 3,042,800 0 0 0
VID
4.7
4.7
4.65 4.67 4.64 1,200 0 0 0
VIE
7.9
7.9
7.90 7.90 7.90 5 0 0 0
VIF
16.2
16.2
16.96 16.96 16.20 700 0 0 0
VIG
7.9
7.9
7.80 8 7.70 375,600 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
10.5
10.5
10.41 10.51 10.37 109,200 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
13.4
13.4
14.50 14.50 13.40 100 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
13.8
13.8
13.93 14.18 13.76 24,074,000 0 0 0
VJC
105.3
105.3
105 105.70 104.80 783,700 0 0 0
VLA
19.8
19.8
18.40 19.80 16.60 3,100 0 0 0
VLB
32.8
32.8
32.73 33.19 32.55 56,200 0 0 0
VLC
16
16
16.10 16.10 15.90 132,600 0 0 0
VLG
3.7
3.7
3.70 3.80 3.70 6,400 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 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.45 7.55 7.36 700 0 0 0
VMD
18.7
18.7
19.80 19.80 18.65 70,400 0 0 0
VMG
3.2
3.2
3.20 3.30 3.20 1,200 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
17.2
17.2
17.20 17.20 17.20 100 0 0 0
VNA
11.8
11.8
11.65 11.82 11.59 1,000 0 0 0
VNB
8.8
8.8
8.70 8.80 8.70 18,300 0 0 0
VNC
49.6
49.6
49.57 49.57 49.57 1,600 0 0 0
VND
18.2
18.2
18.35 18.65 18.18 17,892,600 0 0 0
VNE
7.0
7.0
6.89 7.04 6.90 1,224,700 0 0 0
VNF
7.4
7.4
7.42 7.42 7.42 95 0 0 0
VNG
7.9
7.9
8.13 8.13 7.90 15,500 0 0 0
VNH
2.4
2.4
2.30 2.50 2.30 26,300 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
13.0
13.0
13.08 13.08 13.03 4,600 0 0 0
VNM
67.0
67.0
66.83 67.52 66.83 1,462,000 0 0 0
VNP
12.4
12.4
11.90 12.40 11.80 800 0 0 0
VNR
22.3
22.3
22.30 22.30 22.30 600 0 0 0
VNS
11.8
11.8
11.82 11.95 11.69 17,300 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 0 0 0 0
VNZ
690
690
690 690 690 352 0 0 0
VOC
19.6
19.6
19.83 19.83 19.55 29,400 0 0 0
VOS
10.8
10.8
11.05 11.10 10.80 963,100 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.0
18.0
18.23 18.33 17.99 9,433,900 0 0 0
VPD
21.8
21.8
22.22 22.22 21.75 2,700 0 0 0
VPG
15.5
15.5
15.90 16.05 15.52 1,147,700 0 0 0
VPH
8.2
8.2
8.32 8.48 8.17 135,900 0 0 0
VPI
45.8
45.8
46.08 46.50 45.67 965,500 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 1 0 0 0
VPS
9.8
9.8
10.45 10.45 9.83 600 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.0
13.0
12.96 12.96 12.96 101 0 0 0
VRC
8.0
8.0
8.07 8.28 8.01 20,900 0 0 0
VRE
22.9
22.9
23.25 23.30 22.70 3,505,600 0 0 0
VRG
23.0
23.0
22.60 23.04 22.60 12,500 0 0 0
VSA
19.2
19.2
18.71 19.16 18.71 439 0 0 0
VSC
18.3
18.3
18.88 19.06 18.31 486,100 0 0 0
VSE
6.5
6.5
6.60 6.90 6.50 3,500 0 0 0
VSF
37.2
37.2
36.50 38 37.20 3,500 0 0 0
VSH
43.1
43.1
43.12 43.16 42.78 12,500 0 0 0
VSI
18.2
18.2
17.35 18.21 17.35 5,800 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
20.3
20.3
19.42 20.29 19.42 300 0 0 0
VTA
4
4
4 4 4 100 0 0 0
VTB
10.6
10.6
10.45 10.55 9.97 45,400 0 0 0
VTC
8.8
8.8
8.85 8.85 8.76 215 0 0 0
VTD
7.5
7.5
7.60 7.60 7.50 15,419 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
10.6
10.6
11.70 11.70 10.60 19,700 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VTK
28.7
28.7
28.83 28.83 28.34 18,811 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.7
8.7
8.70 8.85 8.70 160,300 0 0 0
VTP
48.5
48.5
48.60 48.90 48.20 533,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.6
19.6
19.60 20 19.20 8,134 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 3.90 3,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.1
7.1
7.23 7.41 7.14 137,200 0 0 0
VUA
22.2
22.2
23 24 22.20 8,800 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
167.03 167.03 167.03 0 0 0 0
WSB
49.0
49.0
48.69 48.97 48.88 200 0 0 0
WSS
6.4
6.4
6.40 6.50 6.30 32,600 0 0 0
WTC
14.8
14.8
14.40 14.80 14 400 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 24.30 24.30 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.0
7.0
7.03 7.03 7.03 1 0 0 0
XMD
8.4
8.4
8.40 8.40 8.40 0 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
YBC
8
8
7.30 8 8 100 0 0 0
YBM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
YEG
11.1
11.1
10.39 11.10 11.10 262,500 0 0 0
YTC
50.3
50.3
43.17 50.29 50.29 5,000 0 0 0
^BB
233.0
233.0
236.01 238.51 231.56 683,532 0 0 0
^BDS
885.3
885.3
894.40 903.20 880.29 5,359,696 0 0 0
^BH
1,101.6
1,101.6
1,101.43 1,110.90 1,092.55 158,788 0 0 0
^BL
2,186.5
2,186.5
2,192.76 2,217.74 2,174.86 4,284,210 0 0 0
^CAOSU
231.9
231.9
233.10 235.57 231.15 314,055 0 0 0
^CBTS
1,715.4
1,715.4
1,748.54 1,761.90 1,707.93 850,488 0 0 0
^CK
1,288.4
1,288.4
1,292.63 1,315.09 1,283.30 10,136,113 0 0 0
^CNTT
3,961.3
3,961.3
3,928.57 3,974.89 3,922.26 1,468,081 0 0 0
^CSSK
1,812.4
1,812.4
1,821.27 1,835.45 1,796.39 97,424 0 0 0
^DAUKHI
632.2
632.2
635.49 642.02 630.03 1,679,393 0 0 0
^DNP
756.7
756.7
783.80 795.40 749.99 6,985,523 0 0 0
^DUOCPHAM
3,190.4
3,190.4
3,205.70 3,235.34 3,168.20 836,606 0 0 0
^DVLTAUGT
110.9
110.9
111.92 112.79 109.55 62,223 0 0 0
^DVTVHT
846.1
846.1
842.68 854.81 835.09 284,780 0 0 0
^GELEX
1,080.7
1,080.7
1,087.04 1,100.82 1,077.82 8,290,856 0 0 0
^GIAODUC
917.2
917.2
920.93 925.42 878.46 137,337 0 0 0
^HASTC
227.2
227.2
228.42 230.05 226.48 81,366,002 0 0 0
^HK
645.1
645.1
646.80 649.49 638.67 248,740 0 0 0
^KK
690.5
690.5
698.55 708.31 689.43 2,174,681 0 0 0
^LARGECAP
1,816.7
1,816.7
1,819.77 1,835.81 1,806.80 3,623,934 0 0 0
^LOUIS
317.8
317.8
315.83 319.96 312.43 692,673 0 0 0
^MIDCAP
761.1
761.1
767.75 776.73 758.23 6,320,127 0 0 0
^NANGLUONG
997.6
997.6
1,000.75 1,005.71 990.98 880,151 0 0 0
^NH
1,461.8
1,461.8
1,461.35 1,474.18 1,453.08 4,102,957 0 0 0
^NHUA
961.4
961.4
966.37 973.34 950.76 504,078 0 0 0
^NLN
87.1
87.1
88.39 89.64 86.45 6,232,670 0 0 0
^PHANBON
2,689.9
2,689.9
2,723.69 2,746.50 2,676.59 1,581,341 0 0 0
^SMALLCAP
824.1
824.1
828.07 839.61 815.47 1,312,562 0 0 0
^SPCS
573.8
573.8
584.10 585.49 573.12 41,121 0 0 0
^SXHGD
606.6
606.6
610.05 618.86 600.28 797,346 0 0 0
^SXNHC
1,470.1
1,470.1
1,481.37 1,497.14 1,464.55 1,181,146 0 0 0
^SXPT
1,269.9
1,269.9
1,279.43 1,289.03 1,263.10 458,457 0 0 0
^SXTBMM
184.0
184.0
183.79 186.14 182.02 330,109 0 0 0
^TBD
1,119.4
1,119.4
1,129.66 1,144.18 1,116.84 9,316,256 0 0 0
^TCK
159.7
159.7
160.37 163.43 157.76 243,286 0 0 0
^THEP
2,540.8
2,540.8
2,565.64 2,586.99 2,539.11 28,370,508 0 0 0
^TI
874.8
874.8
875.49 883.25 870.72 815,260 0 0 0
^TPDU
1,898.8
1,898.8
1,910.13 1,931.35 1,893.03 1,360,197 0 0 0
^UPCOM
85.2
85.2
85.09 85.54 84.83 28,522,003 0 0 0
^VLXD
3,140.1
3,140.1
3,170.67 3,198.13 3,138.07 26,306,614 0 0 0
^VN30
1,104.5
1,104.5
1,112.50 1,113.01 1,102.67 155,389,300 0 0 0
^VNINDEX
1,110.1
1,110.1
1,119.62 1,120.36 1,107.86 603,906,899 0 0 0
^VTKB
593.2
593.2
596.76 601.65 590.66 583,710 0 0 0
^XD
949.9
949.9
959.07 970.22 940.37 1,912,957 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |