DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/12/2023

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 18/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.5
29.5
29.53 29.53 29.53 1,500 0 0 0
AAA
9.0
9.0
9.25 9.39 9.01 2,270,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.8
9.8
9.70 9.75 9.23 900 0 0 0
AAS
8.2
8.2
8.40 8.40 8.20 640,186 0 0 0
AAT
4.9
4.9
4.86 4.86 4.80 121,900 0 0 0
AAV
4.3
4.3
4.20 4.30 4.20 158,242 0 0 0
ABB
7.7
7.7
7.80 7.90 7.70 564,466 0 0 0
ABC
12.6
12.6
13.13 13.13 12.55 200 0 0 0
ABI
24.8
24.8
24.75 24.75 24.46 3,800 0 0 0
ABR
12.3
12.3
11.90 12.26 11.86 1,000 0 0 0
ABS
5.7
5.7
5.73 5.77 5.70 501,400 0 0 0
ABT
32.7
32.7
32.68 32.68 32.68 0 0 0 0
ABW
9.7
9.7
10 10 9.60 257,032 0 0 0
ACB
19.2
19.2
19.11 19.15 19.03 6,388,000 0 0 0
ACC
12.3
12.3
12.35 12.35 11.95 36,400 0 0 0
ACE
33.9
33.9
33.96 33.96 32.19 25,700 0 0 0
ACL
11.9
11.9
11.95 12 11.80 22,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ACV
64.4
64.4
64.50 65.50 64.10 85,600 0 0 0
ADC
17.2
17.2
16.24 17.17 17.08 1,100 0 0 0
ADG
22
22
23.40 23.40 21.80 3,200 0 0 0
ADS
12.1
12.1
12.37 12.50 12.09 249,300 0 0 0
AFX
9
9
8.90 9 8.80 35,800 0 0 0
AG1
7.4
7.4
7.31 7.41 7.31 6,800 0 0 0
AGG
20.1
20.1
19.68 20.20 19.68 624,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
23.0
23.0
22.86 23.04 23.04 100 0 0 0
AGR
15.7
15.7
15.90 15.90 15.55 1,035,900 0 0 0
AIC
14.8
14.8
14.40 15 14.20 5,200 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 1 0 0 0
ALV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.4
8.4
8.50 8.50 8 2,500 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
9.9
9.9
9.91 10.20 9.72 16,100 0 0 0
AMV
4.1
4.1
3.80 4.10 3.80 8,192,423 0 0 0
ANT
9.4
9.4
9.63 10.25 9.39 24,971 0 0 0
ANV
29.6
29.6
30.30 30.40 29.60 814,800 0 0 0
APF
42.4
42.4
43.06 43.06 42.44 4,000 0 0 0
APG
10.7
10.7
10.65 10.75 10.30 461,600 0 0 0
APH
7.4
7.4
7.49 7.57 7.40 304,300 0 0 0
API
5.8
5.8
5.80 5.90 5.70 211,113 0 0 0
APL
17.0
17.0
19.83 19.83 17.00 900 0 0 0
APP
4.7
4.7
4.70 4.70 4.70 200 0 0 0
APS
6.7
6.7
6.80 6.90 6.70 347,468 0 0 0
ARM
36.0
36.0
36.03 36.03 36.03 0 0 0 0
ASG
19.8
19.8
18.95 19.82 18.95 1,200 0 0 0
ASM
9.0
9.0
9.08 9.14 8.98 1,777,200 0 0 0
ASP
5.1
5.1
5.05 5.06 4.78 42,400 0 0 0
AST
48.0
48.0
49.51 49.51 48.04 29,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
AVC
50.6
50.6
51.05 51.23 50.61 1,830 0 0 0
BAB
11.8
11.8
11.81 11.91 11.72 1,800 0 0 0
BAF
17.9
17.9
17.79 17.93 17.75 2,525,400 0 0 0
BAL
6.7
6.7
6.80 6.80 6.70 500 0 0 0
BAX
42.5
42.5
41.87 43.45 42.47 600 0 0 0
BBC
50.5
50.5
49.98 50.46 50.46 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BCA
7.4
7.4
7.40 7.40 7 424,900 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.1
9.1
9.20 9.20 9 229,618 0 0 0
BCE
5.6
5.6
5.70 5.70 5.59 15,400 0 0 0
BCF
27.4
27.4
27.19 27.37 27.37 2,000 0 0 0
BCG
7.9
7.9
8.12 8.18 7.91 4,828,500 0 0 0
BCM
60.7
60.7
62 62 59.70 454,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
7.8
7.8
8.74 8.74 7.67 1,175,151 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
25.7
25.7
25.89 25.89 25.70 900 0 0 0
BDT
13.3
13.3
13.16 13.26 13.26 400 0 0 0
BDW
19.3
19.3
19.32 19.32 19.32 300 0 0 0
BED
19.4
19.4
21.56 21.56 19.41 1,400 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
21.4
21.4
22.83 22.83 21.39 319,100 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
17 17 16 800 0 0 0
BHN
37.5
37.5
37.42 37.52 37.37 1,000 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 0 0 0 0
BIC
24.0
24.0
24.04 24.42 24.04 44,000 0 0 0
BID
41
41
41.50 41.50 40.50 678,400 0 0 0
BIG
8.2
8.2
8.80 9 8 390,400 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.23 4.29 4.19 27,500 0 0 0
BLI
11.2
11.2
11.40 11.40 10.60 13,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.1
29.1
29.07 29.07 29.07 3 0 0 0
BMC
13.9
13.9
13.91 14.01 13.86 17,500 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 8.10 7.90 25,700 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.4
20.4
20.41 20.50 20.31 61,200 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
83.7
83.7
84.54 84.82 83.59 86,100 0 0 0
BMS
10.3
10.3
10.27 10.36 10.09 71,000 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.1
10.1
10.30 10.30 10 57,548 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.70 1,784,900 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
11.1
11.1
11.06 11.06 10.60 5,900 0 0 0
BRR
16.0
16.0
15.99 15.99 15.99 0 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18
18
18.10 18.10 18 9,000 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
12.30 12.40 12.30 8,900 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
40.5
40.5
41.09 41.45 40.55 250,600 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
BSR
18.2
18.2
18.50 18.60 18.10 3,252,146 0 0 0
BST
16.5
16.5
17.67 17.67 15.98 400 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.1
21.1
23.04 23.04 21.12 300 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
BTP
13.9
13.9
13.44 13.90 13.44 234,200 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 5,700 0 0 0
BTT
27.6
27.6
27.64 27.64 27.64 0 0 0 0
BTU
13.2
13.2
13.15 13.15 13.15 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
9.45 9.55 9.45 50,510 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 12,700 0 0 0
BVH
39.1
39.1
39.50 39.70 39 276,400 0 0 0
BVL
10.7
10.7
10.72 10.72 10.72 100 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
25.2
25.2
25.10 25.30 25 60,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
35.6
35.6
36.40 36.40 35.04 293,400 0 0 0
BWS
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12
12
12 12 12 100 0 0 0
C22
16.3
16.3
16.30 16.30 16.30 200 0 0 0
C32
16.8
16.8
16.75 16.75 16.70 13,000 0 0 0
C47
6.7
6.7
6.70 6.71 6.61 66,800 0 0 0
C4G
11.6
11.6
11.90 12 11.60 760,147 0 0 0
C69
7.1
7.1
7.10 7.10 6.80 139,132 0 0 0
C92
2.8
2.8
3 3 2.80 1,500 0 0 0
CAB
9.8
9.8
9.65 9.84 9.16 1,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.0
7.0
6.97 6.97 6.97 0 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
48.5
48.5
48.99 48.99 48.49 20,200 0 0 0
CAR
19.9
19.9
19.99 19.99 19.87 600 0 0 0
CAT
14.9
14.9
14.83 14.92 14.83 600 0 0 0
CAV
62.9
62.9
63.07 63.45 62.88 900 0 0 0
CBS
28.2
28.2
28.40 28.40 27.10 2,900 0 0 0
CC1
16.7
16.7
16.60 16.80 16.10 6,600 0 0 0
CC4
14.5
14.5
14.50 14.50 14.50 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.6
21.6
20.27 21.56 21.56 100 0 0 0
CCL
7.3
7.3
7.37 7.40 7.20 137,700 0 0 0
CCM
32.9
32.9
32.87 32.87 32.87 100 0 0 0
CCP
24
24
24 24 24 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
7
7
7 7 7 100 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 19.50 773,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.0
25.0
25.38 25.38 25.00 1,400 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 2,200 0 0 0
CDR
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.80 5.90 5.70 457,100 0 0 0
CEO
21.2
21.2
21.52 22.10 19.81 6,758,298 0 0 0
CET
5.4
5.4
6 6 5.40 2,000 0 0 0
CFM
9.7
9.7
9.59 9.69 9.69 100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 5,300 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
23.3
23.3
23.22 23.45 23.22 74,900 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 0 0 0 0
CI5
6
6
6 6 6 3,600 0 0 0
CIA
9.9
9.9
9.70 10.20 9.70 12,709 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.6
6.6
6.66 6.70 6.50 83,200 0 0 0
CII
15.6
15.6
15.97 16.06 15.58 5,433,400 0 0 0
CIP
2.8
2.8
2.60 2.80 2.80 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.3
23.3
23.20 23.60 23.30 2,800 0 0 0
CKG
21.8
21.8
21.85 21.95 21.75 35,200 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
33.0
33.0
34.28 34.28 33.00 5,900 0 0 0
CLH
22.9
22.9
23.13 23.13 22.29 8,300 0 0 0
CLL
33.4
33.4
33.45 34.07 33.36 8,700 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 300 0 0 0
CLW
33.4
33.4
35.67 35.67 33.35 800 0 0 0
CLX
13.3
13.3
13.27 13.27 13.18 46,500 0 0 0
CMC
6.4
6.4
6.10 6.40 5.50 600 0 0 0
CMD
17.7
17.7
17.77 17.77 17.51 4,100 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
39.1
39.1
39 39.05 38.60 82,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7.30 7.40 7 289,000 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
21.1
21.1
19.60 21.50 20 592,100 0 0 0
CMT
22.3
22.3
22.31 22.31 21.19 12,800 0 0 0
CMV
8.8
8.8
8.90 8.90 8.80 2,600 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.6
8.6
8.72 8.73 8.63 345,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
29 30 27.50 21,500 0 0 0
CNG
27.4
27.4
27.75 27.75 27.10 84,600 0 0 0
CNN
38.9
38.9
38.88 38.88 38.88 300 0 0 0
CNT
18.3
18.3
17.94 18.81 17.94 19,200 0 0 0
COM
28.1
28.1
28.13 28.13 28.13 0 0 0 0
CPA
4.7
4.7
4.70 4.70 4.70 100 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.65 28.94 28.65 7,900 0 0 0
CQT
9.3
9.3
9.28 9.28 9.28 2,200 0 0 0
CRC
5.7
5.7
5.66 5.69 5.56 44,100 0 0 0
CRE
8.0
8.0
8.16 8.20 8.02 479,100 0 0 0
CSC
23.5
23.5
24.08 24.17 23.50 36,119 0 0 0
CSI
29
29
29.60 30 29 39,700 0 0 0
CSM
11.7
11.7
11.72 11.72 11.62 6,900 0 0 0
CST
15.6
15.6
15.63 15.72 15.54 51,233 0 0 0
CSV
15.0
15.0
15.46 15.50 15.04 422,500 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
19.6
19.6
18.73 19.65 19.65 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.6
63.6
62 64.30 61.60 1,385,100 0 0 0
CTF
31.5
31.5
31.20 31.50 31 661,400 0 0 0
CTG
26.1
26.1
26.70 26.70 26.05 3,836,500 0 0 0
CTI
14
14
14.30 14.35 14 193,300 0 0 0
CTP
4.2
4.2
4.40 4.50 4.20 130,500 0 0 0
CTR
84.8
84.8
85.74 85.74 84.17 295,600 0 0 0
CTS
27.1
27.1
27 27.40 27 913,100 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
3.4
3.4
3.40 3.50 3.40 366,514 0 0 0
CVT
32.6
32.6
32.60 32.60 32.60 200 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
12.9
12.9
12.90 12.90 12.90 0 0 0 0
D2D
25
25
24.90 25 24.85 26,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DAG
3.2
3.2
3.22 3.24 3.19 99,000 0 0 0
DAH
4.3
4.3
4.32 4.40 4.25 94,600 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
13.2
13.2
15.52 15.52 13.24 100 0 0 0
DAT
8.4
8.4
8.36 8.36 8.36 0 0 0 0
DBC
21.7
21.7
21.85 21.89 21.55 4,491,200 0 0 0
DBD
44.7
44.7
44.72 44.72 42.80 110,700 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 10.79 10 11,400 0 0 0
DC1
6.4
6.4
6.30 6.40 6.30 200 0 0 0
DC2
4.6
4.6
4.60 4.60 4.50 6,400 0 0 0
DC4
7.4
7.4
7.69 7.73 7.32 401,700 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
22.5
22.5
22.35 22.70 22.45 131,200 0 0 0
DCM
29.3
29.3
29.89 30.18 29.33 2,407,100 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.7
5.7
5.90 6 5.60 909,300 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 500 0 0 0
DDV
9.3
9.3
9.32 9.42 9.12 188,300 0 0 0
DFC
15.6
15.6
15.24 15.61 15.24 1,760 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
90.8
90.8
90.32 91.86 89.25 1,622,600 0 0 0
DGT
5
5
5 5.10 4.90 175,600 0 0 0
DGW
37.8
37.8
38.68 39.06 37.76 591,200 0 0 0
DHA
45.9
45.9
46.97 46.97 45.91 38,800 0 0 0
DHC
35.2
35.2
36.65 36.65 35.18 293,300 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 0 0 0 0
DHG
93.7
93.7
93.98 94.07 93.70 5,800 0 0 0
DHM
7.5
7.5
7.63 7.63 7.45 49,400 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
21.6
21.6
21.75 22.04 21.26 79,800 0 0 0
DID
4
4
3.90 4 3.80 5,400 0 0 0
DIG
25.5
25.5
25.20 25.90 25.30 9,676,600 0 0 0
DIH
21.6
21.6
21.74 21.74 21.30 4,400 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 4.50 4.30 384,307 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.6
2.6
2.41 2.57 2.42 3,772,900 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 0 0 0 0
DMC
54.2
54.2
54.39 54.39 53.23 1,100 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 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 0 0 0 0
DNC
34.3
34.3
34.28 34.28 34.28 0 0 0 0
DND
14.8
14.8
14 14.80 14 201 0 0 0
DNE
8.6
8.6
8.36 8.55 8.55 100 0 0 0
DNH
49.9
49.9
49.88 49.88 49.88 0 0 0 0
DNL
25.0
25.0
29.72 29.72 25.02 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.5
21.5
21.40 21.50 21.40 2,500 0 0 0
DNT
27.7
27.7
27.68 27.68 27.68 100 0 0 0
DNW
26.6
26.6
26.58 26.58 26.58 0 0 0 0
DOP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
DP1
31.6
31.6
31.75 34.15 30.78 2,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.5
61.5
62.02 62.02 61.45 6,000 0 0 0
DPG
37.2
37.2
37.65 37.99 37.20 346,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 1 0 0 0
DPM
31.1
31.1
31.04 31.32 30.80 803,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 100 0 0 0
DPR
29.1
29.1
29.30 29.45 29.10 234,300 0 0 0
DQC
15.1
15.1
15.30 15.30 15.05 8,500 0 0 0
DRC
23.5
23.5
22.89 24.05 22.89 1,020,500 0 0 0
DRG
6
6
6 6 6 8,606 0 0 0
DRH
5
5
4.99 5.09 4.99 817,800 0 0 0
DRI
6.6
6.6
6.54 6.73 6.54 113,800 0 0 0
DRL
61.8
61.8
61.16 62.08 61.35 1,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DSC
19.4
19.4
19.80 20.40 18.90 1,239,500 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
52.2
52.2
52.15 52.43 51.87 16,100 0 0 0
DSP
15.7
15.7
15.60 15.70 15.70 100 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 35,900 0 0 0
DTA
5.3
5.3
5.33 5.45 5.21 6,600 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 4.40 6,000 0 0 0
DTD
20.9
20.9
21.39 21.57 20.78 651,200 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3
3
3 3 2.90 33,100 0 0 0
DTK
10.8
10.8
10.75 10.75 10.75 0 0 0 0
DTL
15.9
15.9
16.20 16.20 15.90 400 0 0 0
DTP
136.9
136.9
137.91 137.91 136.92 200 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
13 13 12.90 100 0 0 0
DVG
3.1
3.1
3.20 3.30 3 116,000 0 0 0
DVM
9.8
9.8
9.92 9.92 9.75 228,608 0 0 0
DVN
17.7
17.7
18.50 18.50 17.72 5,900 0 0 0
DVP
59.0
59.0
59.04 60.93 58.75 5,000 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
12.2
12.2
12.20 12.30 12.20 4,700 0 0 0
DXG
18.7
18.7
18.65 18.85 18.50 7,971,500 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.0
12.0
12.15 12.15 11.96 229,600 0 0 0
DXS
7.5
7.5
7.47 7.60 7.44 1,240,700 0 0 0
DXV
4.5
4.5
4.70 4.70 4.38 28,800 0 0 0
E12
5.1
5.1
4.80 5.10 4.80 1,300 0 0 0
EBS
9.8
9.8
10.38 10.56 9.63 6,800 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.9
17.9
18.25 18.35 17.90 16,840,900 0 0 0
EIC
23.1
23.1
23.26 23.26 23.07 400 0 0 0
EID
19.6
19.6
19.72 19.72 19.53 4,000 0 0 0
EIN
3.7
3.7
3.50 3.90 3.50 12,300 0 0 0
ELC
18.7
18.7
18.80 19 18.65 294,800 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 19.35 200 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.3
14.3
14.33 14.37 14.08 61,800 0 0 0
EVF
15.9
15.9
16 16.20 15.85 2,178,000 0 0 0
EVG
5.4
5.4
5.41 5.50 5.36 1,314,700 0 0 0
EVS
8.1
8.1
8.20 8.30 8.10 208,400 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
4.8
4.8
4.85 4.90 4.77 51,300 0 0 0
FCN
13.8
13.8
14.10 14.15 13.80 1,539,200 0 0 0
FCS
6.8
6.8
6.80 7.90 6.60 4,400 0 0 0
FDC
16.9
16.9
17 17 16.90 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 22.92 100 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 123,600 0 0 0
FIR
20.2
20.2
20.60 20.60 19.85 767,900 0 0 0
FIT
4.5
4.5
4.43 4.57 4.43 1,498,000 0 0 0
FMC
43.0
43.0
43.21 43.21 42.92 6,300 0 0 0
FOC
64.2
64.2
66.26 67.62 64.21 9,000 0 0 0
FOX
49.4
49.4
49.53 49.53 49.05 4,361 0 0 0
FPT
81.2
81.2
83.08 83.08 80.92 2,266,500 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 500 0 0 0
FRT
100.6
100.6
100.80 100.80 98.80 111,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
33.5
33.5
33.50 33.50 33.50 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
30.4
30.4
30.10 30.39 29.68 1,185,500 0 0 0
G36
6.9
6.9
7.10 7.20 6.90 234,047 0 0 0
GAS
68.7
68.7
69.16 69.25 68.71 615,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
23.1
23.1
23.50 23.50 23.10 12,230 0 0 0
GDT
21.4
21.4
21.49 21.54 21.25 20,100 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.6
26.6
25.64 26.60 25.93 7,000 0 0 0
GEG
12.5
12.5
12.48 12.67 12.43 273,700 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.0
22.0
22.25 22.35 21.95 12,675,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.3
26.3
26.20 26.30 26.10 8,100 0 0 0
GIC
13.8
13.8
13.81 13.81 13.81 700 0 0 0
GIL
24.7
24.7
24.95 25 24.65 230,700 0 0 0
GKM
32.2
32.2
32.40 32.40 31 329,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 4,900 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
8.0
8.0
8.01 8.02 7.75 2,300 0 0 0
GMD
66.7
66.7
66.22 66.71 65.34 579,900 0 0 0
GMH
8.9
8.9
8.87 8.87 8.87 0 0 0 0
GMX
17.6
17.6
17.58 17.58 17.58 0 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 200 0 0 0
GPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GSM
17.0
17.0
17.06 18.52 16.05 1,500 0 0 0
GSP
10.3
10.3
10.36 10.41 10.27 59,600 0 0 0
GTA
13.8
13.8
14.64 14.64 13.78 200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.5
19.5
19.90 19.90 19.45 1,003,400 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
17.3
17.3
17.30 17.30 17.30 301 0 0 0
HAG
13.3
13.3
13.05 13.70 12.95 24,018,200 0 0 0
HAH
30.3
30.3
30.96 31.04 30.35 2,185,300 0 0 0
HAM
24.6
24.6
24.58 24.58 24.58 100 0 0 0
HAN
10.5
10.5
10.40 10.50 10.40 800 0 0 0
HAP
4.8
4.8
4.87 4.87 4.74 172,200 0 0 0
HAR
4.4
4.4
4.12 4.40 4.10 1,824,900 0 0 0
HAS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HAT
38.8
38.8
39.50 39.50 38.80 300 0 0 0
HAV
2.8
2.8
2.90 2.90 2.80 1,000 0 0 0
HAX
12.0
12.0
12.12 12.17 11.91 265,200 0 0 0
HBC
7.7
7.7
7.55 7.85 7.45 748,100 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
6.83 6.83 6.75 11,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.8
28.8
28.81 28.81 28.81 100 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
10 10.10 10 1,400 0 0 0
HCD
7.9
7.9
7.90 7.95 7.72 396,400 0 0 0
HCI
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HCM
21.1
21.1
21.47 21.61 21.13 5,240,900 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD6
19.1
19.1
19.30 19.40 19.10 25,500 0 0 0
HD8
7.5
7.5
7.32 7.50 7.32 900 0 0 0
HDA
4.9
4.9
4.80 4.90 4.80 7,500 0 0 0
HDB
17.7
17.7
18.25 18.30 17.48 7,224,800 0 0 0
HDC
25.8
25.8
25.90 26.31 25.74 1,071,300 0 0 0
HDG
24.9
24.9
24.93 25.02 24.53 692,500 0 0 0
HDM
26.1
26.1
26.63 26.63 26.11 22,900 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 0 0 0 0
HEC
46.7
46.7
47.66 47.66 46.73 800 0 0 0
HEJ
11.4
11.4
11.30 11.40 11.30 1,700 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 0 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
104.5
104.5
112 112 104.50 100 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.77 9.77 9.58 221,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.7
3.7
3.43 3.67 3.45 12,008,400 0 0 0
HHV
14.3
14.3
14.38 14.52 14.19 3,637,200 0 0 0
HID
3.2
3.2
3.16 3.20 3.11 34,600 0 0 0
HII
5.3
5.3
5.31 5.35 5.30 12,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
35.3
35.3
32.37 35.33 31.51 16,300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.8
3.8
4 4 3.60 4,500 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
11.4
11.4
11.20 11.39 10.92 2,600 0 0 0
HLD
25.7
25.7
25.90 26 25.50 8,000 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
9.5
9.5
9.49 9.54 9.40 16,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
12.3
12.3
11.30 12.30 12.30 1,000 0 0 0
HMR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
HMS
31.7
31.7
31.50 31.70 31.70 300 0 0 0
HNB
12.4
12.4
12.37 12.37 12.37 0 0 0 0
HND
13.0
13.0
13.36 13.36 12.89 37,400 0 0 0
HNF
21
21
21 21 21 100 0 0 0
HNG
3.9
3.9
3.62 3.87 3.69 2,105,300 0 0 0
HNI
19.7
19.7
19.72 19.72 19.72 600 0 0 0
HNM
9.1
9.1
9.30 9.30 9 38,400 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 5,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.5
22.5
21.67 22.82 22.53 5,000 0 0 0
HPG
24.2
24.2
24.36 24.55 24.18 14,875,800 0 0 0
HPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPT
13.4
13.4
12 13.40 13.40 100 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
4.6
4.6
4.44 4.70 4.51 19,296,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.7
48.7
48.70 48.70 48.70 0 0 0 0
HRT
6.8
6.8
7 7 6.80 6,700 0 0 0
HSG
20.2
20.2
20.32 20.61 20.22 5,976,700 0 0 0
HSL
9.1
9.1
8.78 9.08 8.63 1,344,500 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
7.8
7.8
8 8.20 7.20 151,363 0 0 0
HT1
12.0
12.0
12.05 12.15 11.95 274,900 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.3
4.3
4.30 4.30 4 3,300 0 0 0
HTG
30.4
30.4
30.18 30.48 30.00 42,700 0 0 0
HTI
15.2
15.2
15.17 15.17 15.17 0 0 0 0
HTL
9.3
9.3
9.19 9.86 9.19 300 0 0 0
HTM
12.2
12.2
14.20 14.20 11.70 13,500 0 0 0
HTN
15.6
15.6
15.90 16 15.60 316,800 0 0 0
HTP
13.3
13.3
11.70 13.30 11.70 1,182,801 0 0 0
HTV
9.3
9.3
9.21 9.25 9.11 5,100 0 0 0
HU1
6.5
6.5
6.68 6.68 6.49 100 0 0 0
HU4
12
12
12.50 12.50 11.90 29,700 0 0 0
HUB
15.4
15.4
14.95 15.63 14.99 43,800 0 0 0
HUG
36.2
36.2
36.25 36.25 36.25 100 0 0 0
HUT
19.1
19.1
19.50 19.70 19.10 4,650,624 0 0 0
HVA
3.8
3.8
4.30 4.30 3.80 600 0 0 0
HVH
5.5
5.5
5.50 5.54 5.49 123,800 0 0 0
HVN
10.8
10.8
10.90 10.90 10.60 442,300 0 0 0
HVT
46.4
46.4
46.42 47.09 46.42 1,500 0 0 0
HVX
3
3
2.97 3.03 2.99 11,700 0 0 0
HWS
13.1
13.1
13.01 13.10 13.10 8,300 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 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 2,000 0 0 0
ICG
7.5
7.5
7.20 7.50 7.20 800 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
43.4
43.4
43.58 43.58 43.29 3,100 0 0 0
ICT
10.8
10.8
10.90 10.90 10.71 14,800 0 0 0
IDC
47.0
47.0
47.52 47.80 46.58 2,194,312 0 0 0
IDI
9.7
9.7
9.83 9.92 9.67 1,395,100 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.20 1,198,548 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.4
31.4
31.79 31.79 31.45 1,700 0 0 0
IFS
26.0
26.0
25.92 26.48 25.92 5,300 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.56 12.65 12.16 1,802,200 0 0 0
ILA
3.9
3.9
3.90 4 3.90 38,102 0 0 0
ILB
26.6
26.6
26.85 26.85 26.57 1,800 0 0 0
ILC
6
6
6.60 6.60 6 6,500 0 0 0
ILS
12.7
12.7
12.70 12.70 12.70 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.6
25.6
26.00 26.00 25.59 9,300 0 0 0
IN4
131.2
131.2
131.17 131.17 131.17 100 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
41.0
41.0
42.25 42.25 41.01 700 0 0 0
IPA
15
15
15.30 15.30 15 93,408 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.1
21.1
21.12 21.12 21.12 0 0 0 0
IST
26.9
26.9
26.89 26.89 26.89 100 0 0 0
ITA
7.2
7.2
7.15 7.50 7.10 6,390,000 0 0 0
ITC
10.1
10.1
10.05 10.20 10 106,000 0 0 0
ITD
9.9
9.9
9.71 9.90 9.55 1,500 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 62,200 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 1,700 0 0 0
IVS
10.2
10.2
10.20 10.20 10 51,900 0 0 0
JVC
3.5
3.5
3.45 3.55 3.36 775,200 0 0 0
KBC
30.2
30.2
30.70 30.80 30.10 6,441,300 0 0 0
KCB
7.8
7.8
7.01 7.77 7.01 2,201 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
56.9
56.9
56.28 57.09 56.28 991,800 0 0 0
KDH
30.3
30.3
30.35 30.35 29.70 1,631,400 0 0 0
KDM
18.7
18.7
18.88 18.88 18.22 9,600 0 0 0
KGM
6.9
6.9
6.94 7.13 6.85 54,500 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.2
6.2
6.22 6.23 6.15 2,560,500 0 0 0
KHP
8.6
8.6
8.62 8.62 8.56 27,600 0 0 0
KHS
9.5
9.5
9.80 9.80 9.50 400 0 0 0
KHW
16.5
16.5
16.51 16.51 16.51 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
11.3
11.3
11.60 11.60 11.30 4,600 0 0 0
KMR
3.5
3.5
3.52 3.54 3.28 32,000 0 0 0
KMT
7.7
7.7
7.73 7.73 7.73 0 0 0 0
KOS
39.2
39.2
39.25 39.45 39.10 335,900 0 0 0
KPF
5.4
5.4
5.43 5.54 5.39 860,100 0 0 0
KSB
21.2
21.2
21.75 21.75 21.16 930,600 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 5,400 0 0 0
KSF
40.9
40.9
41.30 41.30 40.90 27,500 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
2
2
2 2 1.90 17,400 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 22.43 810 0 0 0
KTS
47.5
47.5
48.50 48.50 44 5,400 0 0 0
KTT
2.7
2.7
2.70 2.70 2.50 9,200 0 0 0
L10
19.1
19.1
19.54 19.54 19.11 500 0 0 0
L12
4.6
4.6
4.70 4.70 4.60 500 0 0 0
L14
43.8
43.8
44.25 44.35 43.66 167,500 0 0 0
L18
36.0
36.0
36.62 36.62 36.04 10,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.20 3.20 3.10 2,500 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.8
11.8
11.94 11.94 11.26 7,300 0 0 0
LAI
21.5
21.5
21.50 21.50 21.50 3,000 0 0 0
LAS
13.7
13.7
13.83 13.93 13.54 453,500 0 0 0
LAW
24.1
24.1
24.10 24.10 24.10 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
21
21
17.30 21 17.30 3,400 0 0 0
LBM
22.8
22.8
22.84 22.84 22.84 0 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.2
11.2
11.45 11.50 11.16 2,984,700 0 0 0
LCM
2.6
2.6
2.60 2.70 2.50 161,500 0 0 0
LDG
2.9
2.9
2.89 2.95 2.87 3,069,800 0 0 0
LDP
12.8
12.8
11.80 12.80 11.90 10,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
57.9
57.9
57.88 57.88 57.88 0 0 0 0
LGL
4.1
4.1
4.08 4.13 4.02 65,400 0 0 0
LHC
49.8
49.8
49.77 49.77 49.77 11,000 0 0 0
LHG
28.5
28.5
28.95 29.04 28.47 51,200 0 0 0
LIC
15.5
15.5
15 15.50 15.50 5,400 0 0 0
LIG
4.5
4.5
4.40 4.60 4.30 1,035,179 0 0 0
LIX
23.9
23.9
23.88 23.98 23.88 10,000 0 0 0
LLM
8.6
8.6
8.60 8.60 8.60 0 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
2.8
2.8
3 3 2.80 234,099 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
15.5
15.5
15.70 15.85 15.45 2,105,100 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
10
10
10 10 9.60 6,371 0 0 0
LSS
10.1
10.1
10.14 10.28 10.09 225,700 0 0 0
LTG
25
25
25 25 24.80 241,566 0 0 0
M10
17.7
17.7
17.69 17.69 17.69 402 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
15.6
15.6
15.80 16 15.10 11,892 0 0 0
MAS
26.2
26.2
28.70 28.70 26.20 100 0 0 0
MBB
17.6
17.6
17.66 17.76 17.56 5,275,400 0 0 0
MBG
4.3
4.3
4.30 4.50 4.20 2,150,918 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.85 19.02 18.44 2,955,500 0 0 0
MCC
12
12
11 12 12 100 0 0 0
MCF
7.4
7.4
7.50 7.50 7.41 29,600 0 0 0
MCH
83.4
83.4
83.58 84.84 75.00 38,100 0 0 0
MCM
35.8
35.8
35.98 35.98 35.59 25,950 0 0 0
MCO
5.7
5.7
5.20 5.70 5.20 21,900 0 0 0
MCP
35
35
33.80 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.34 10.34 10.15 6,300 0 0 0
MDF
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MDG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.6
25.6
25.13 26.09 23.19 3,400 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.2
6.2
6.40 6.40 6.20 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.80 25 24.70 4,800 0 0 0
MGC
4.4
4.4
4.44 4.44 4.44 4,900 0 0 0
MGG
30
30
26.40 30 30 200 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
33.4
33.4
33.60 33.60 33.41 1,500 0 0 0
MHC
9.2
9.2
9.39 9.40 9.15 258,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.2
5.2
5.20 5.20 5.20 200 0 0 0
MIG
16.6
16.6
16.56 16.61 16.28 21,900 0 0 0
MKP
26.0
26.0
25.99 25.99 25.99 0 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
32
32
28 32 28.20 23,600 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
16.9
16.9
17.10 17.40 16.90 30,000 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
32.7
32.7
32.73 32.73 32.73 100 0 0 0
MSB
9.8
9.8
9.77 9.81 9.65 2,539,900 0 0 0
MSH
35.6
35.6
36 36 35.60 52,000 0 0 0
MSN
62.9
62.9
63 63.80 62.60 1,640,800 0 0 0
MSR
14
14
14.50 14.70 12.50 121,000 0 0 0
MST
5.3
5.3
5.20 5.40 5.10 1,383,900 0 0 0
MTA
3.5
3.5
3.70 3.70 3.50 9,300 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
4.60 4.70 4.60 10,500 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.6
16.6
16.56 16.56 16.56 100 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
12.8
12.8
12.70 13 12.40 203,800 0 0 0
MVN
21
21
21 21 21 100 0 0 0
MWG
39.3
39.3
40.63 40.63 39.19 8,699,600 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.7
13.7
14.05 14.05 13.73 51,300 0 0 0
NAG
8.8
8.8
8.80 8.90 8.60 55,700 0 0 0
NAP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
NAS
21.6
21.6
20.20 22.80 19.80 300 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 100 0 0 0
NAV
13.5
13.5
13.46 13.46 13.46 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.8
20.8
20.40 20.90 20 69,100 0 0 0
NBC
10.9
10.9
10.52 10.99 10.52 70,104 0 0 0
NBE
11.0
11.0
11.31 11.31 10.66 4,900 0 0 0
NBP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NBT
13.0
13.0
12.60 12.97 12.50 4,500 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
14.9
14.9
15.50 15.70 14.60 50,839 0 0 0
NCS
19
19
19.20 19.20 19 10,000 0 0 0
NCT
83.2
83.2
83.63 84.96 82.96 6,100 0 0 0
ND2
29.3
29.3
29.26 29.26 29.26 400 0 0 0
NDN
9.5
9.5
9.80 9.80 9.50 136,800 0 0 0
NDP
20.7
20.7
20.66 20.66 20.66 0 0 0 0
NDT
6.8
6.8
6.80 6.80 6.60 2,700 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.30 6.50 6.30 2,800 0 0 0
NED
4.7
4.7
4.80 4.80 4.70 98,300 0 0 0
NET
58.8
58.8
58.31 58.78 56.89 4,200 0 0 0
NFC
13.5
13.5
12.63 13.54 13.54 100 0 0 0
NHA
16.8
16.8
16.80 17 16.70 114,400 0 0 0
NHC
28
28
28 28 28 100 0 0 0
NHH
18.2
18.2
18.49 18.78 17.96 756,800 0 0 0
NHT
11.8
11.8
11.80 11.80 11.80 400 0 0 0
NJC
18.6
18.6
18.59 18.59 18.59 100 0 0 0
NKG
22.8
22.8
23.25 23.40 22.75 5,217,300 0 0 0
NLG
35.9
35.9
35.30 36.48 35.10 1,597,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.78 19.17 18.78 3,200 0 0 0
NNT
36.8
36.8
36.76 36.76 36.76 400 0 0 0
NO1
11.3
11.3
11.25 11.95 11.15 62,100 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
4.60 4.70 4.50 364,634 0 0 0
NSC
67.3
67.3
66.59 67.25 66.59 1,800 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 14,400 0 0 0
NSL
19.5
19.5
18.56 19.54 18.56 10,300 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.77 6.77 6.59 5,500 0 0 0
NT2
23.2
23.2
23.45 23.45 23.21 183,400 0 0 0
NTC
186.6
186.6
184.30 188 185.20 8,000 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
12.7
12.7
13.00 13.03 12.67 399,800 0 0 0
NTP
32.3
32.3
32.26 32.62 31.72 20,700 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
17.2
17.2
17.19 17.19 17.19 100 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 1,400 0 0 0
NVB
10.3
10.3
10.40 10.50 10.10 137,235 0 0 0
NVL
16.4
16.4
16.90 16.95 16.40 9,523,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.69 7.69 7.69 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.20 11.40 11.20 14,500 0 0 0
OCB
11.0
11.0
11.17 11.29 10.96 1,541,000 0 0 0
OCH
6.9
6.9
6.80 6.90 6.70 24,800 0 0 0
ODE
44.1
44.1
44.40 44.70 44 30,800 0 0 0
OGC
7.1
7.1
7.05 7.30 7 430,200 0 0 0
OIL
9.8
9.8
9.96 9.96 9.77 362,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.9
21.9
23.52 23.52 21.92 8,800 0 0 0
ORS
12.4
12.4
12.53 12.57 12.38 868,600 0 0 0
PAC
22.8
22.8
22.84 23.08 22.74 23,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.6
18.6
18.95 19.05 18.61 716,600 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.20 24,800 0 0 0
PAT
93.6
93.6
93.82 94.00 92.19 83,873 0 0 0
PBC
9.1
9.1
9.10 9.20 9.10 5,600 0 0 0
PBP
11.3
11.3
11.10 11.30 11 6,300 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.4
27.4
27.40 27.85 27.35 1,285,900 0 0 0
PCC
18.7
18.7
18.70 18.70 18.70 10,200 0 0 0
PCE
18.3
18.3
18.33 18.33 18.33 0 0 0 0
PCF
5.5
5.5
5.20 5.50 5.20 5,500 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PCH
8.6
8.6
8.64 8.64 8.45 11,700 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7
7
7 7 6.90 6,800 0 0 0
PDB
8.6
8.6
8.57 8.57 8.57 700 0 0 0
PDC
5.6
5.6
5.50 5.60 5.50 200 0 0 0
PDN
98.1
98.1
98.08 98.08 98.08 0 0 0 0
PDR
23.8
23.8
23.76 23.94 23.49 7,631,700 0 0 0
PDV
8.7
8.7
8.74 8.74 8.66 11,900 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 0 0 0 0
PEQ
36.7
36.7
36.67 36.67 36.67 1 0 0 0
PET
26.8
26.8
26.20 26.80 26 303,000 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 49,700 0 0 0
PGB
17.7
17.7
17.79 17.79 17.71 6,301 0 0 0
PGC
13.0
13.0
13.01 13.15 12.91 11,100 0 0 0
PGD
36.3
36.3
37.28 37.28 36.32 13,400 0 0 0
PGI
22.2
22.2
23.80 23.80 22.22 900 0 0 0
PGN
7.6
7.6
7.68 7.68 7.59 6,000 0 0 0
PGS
27.8
27.8
25.42 27.85 25.42 6,500 0 0 0
PGT
3
3
3 3.10 3 15,300 0 0 0
PGV
23.2
23.2
22.95 23.64 23.00 17,200 0 0 0
PHC
6.2
6.2
6.36 6.51 6.22 144,000 0 0 0
PHH
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.0
20.0
19.97 20.17 19.97 7,100 0 0 0
PHR
47.2
47.2
47.30 48 47.05 144,300 0 0 0
PHS
15.8
15.8
15.75 15.75 15.75 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
13.3
13.3
12.32 13.27 13.27 500 0 0 0
PIS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PIT
6.5
6.5
6.55 6.55 6.40 11,000 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.1
9.1
9.12 9.12 9.12 100 0 0 0
PLC
29.5
29.5
30.38 30.38 29.42 123,543 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.27 4.30 4.17 79,200 0 0 0
PLX
32.6
32.6
33.01 33.20 32.62 351,900 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 4,600 0 0 0
PMC
72.3
72.3
73.15 74.08 72.32 900 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 0 0 0 0
PMS
24.6
24.6
24.26 24.63 24.26 350 0 0 0
PMT
8.2
8.2
8.21 8.21 8.21 100 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.5
8.5
8.47 8.47 8.47 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
79.0
79.0
78.73 79.03 78.03 488,000 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 6,000 0 0 0
POT
17.4
17.4
17.21 17.40 17.40 300 0 0 0
POV
8.2
8.2
8.20 8.20 8.20 13,700 0 0 0
POW
11.1
11.1
11.20 11.30 11.10 3,359,100 0 0 0
PPC
12.6
12.6
12.52 12.78 12.43 218,900 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.1
23.1
23.12 23.31 22.75 91,100 0 0 0
PPP
13.3
13.3
13.21 13.30 13.30 100 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
PPY
7.8
7.8
8.46 8.46 7.81 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
17.87 19.59 19.49 700 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PRO
4.8
4.8
4.20 4.80 4.80 600 0 0 0
PRT
10.4
10.4
10.60 10.60 10.40 3,000 0 0 0
PSB
6.1
6.1
5.90 6.10 5.70 3,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.1
12.1
12.04 12.23 11.67 4,900 0 0 0
PSE
10.2
10.2
10.40 10.40 10.20 5,600 0 0 0
PSH
10.1
10.1
10.45 10.55 10.10 815,900 0 0 0
PSI
8.7
8.7
8.80 8.80 8.70 37,600 0 0 0
PSL
11.2
11.2
11.16 11.16 11.16 1,000 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSW
7.4
7.4
7.35 7.44 7.35 6,200 0 0 0
PTB
55.4
55.4
55.83 56.40 55.44 92,100 0 0 0
PTC
6.3
6.3
6.30 6.30 6.15 21,800 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
17.2
17.2
17.20 17.20 17.20 101 0 0 0
PTI
43.3
43.3
43.30 43.40 43.30 15,462 0 0 0
PTL
4.0
4.0
4.02 4.10 4.02 112,900 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.1
8.1
8.70 8.70 8 6,100 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 600 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 2.60 62,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.7
20.7
20.80 20.80 20.50 103,100 0 0 0
PVC
14.9
14.9
14.90 15.10 14.80 670,100 0 0 0
PVD
27
27
27 27.35 26.80 1,635,100 0 0 0
PVG
7.9
7.9
8.21 8.21 7.94 2,400 0 0 0
PVI
42.2
42.2
42.25 42.53 41.31 22,900 0 0 0
PVM
12.9
12.9
12.90 12.90 12.20 8,000 0 0 0
PVO
5.5
5.5
5.50 5.50 5.40 200 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
37.4
37.4
37.50 38 37.40 1,838,400 0 0 0
PVT
22.9
22.9
23 23.18 22.91 1,339,200 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.7
2.7
2.90 2.90 2.70 13,300 0 0 0
PXL
8.9
8.9
8.70 9 8.70 140,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.6
4.6
4.50 4.60 4.50 154,800 0 0 0
PXT
3.6
3.6
3.60 3.70 3.50 18,200 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11.1
11.1
10.85 11.35 10.85 780,500 0 0 0
QHD
34.7
34.7
37.89 37.89 34.29 200 0 0 0
QHW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
QNC
8
8
8 8.10 8 473 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
40.4
40.4
40.62 40.62 40.25 649,000 0 0 0
QNT
18.5
18.5
18.50 18.50 18.50 500 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.9
6.9
6.89 6.89 6.89 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 0 0 0
QSP
19.9
19.9
20.37 20.56 19.91 1,300 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
14.0
14.0
14.03 14.13 13.83 110,800 0 0 0
RAL
101.6
101.6
101.77 101.77 101.39 20,300 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
RDP
9.4
9.4
9.40 9.70 9.20 662,000 0 0 0
REE
48.6
48.6
48.52 48.95 47.92 497,100 0 0 0
RIC
4.1
4.1
4.10 4.30 4.10 600 0 0 0
RTB
18
18
18 18 18 200 0 0 0
S4A
32.8
32.8
32.44 32.90 32.81 900 0 0 0
S55
46.2
46.2
45.74 46.23 45.74 26,400 0 0 0
S72
4
4
4 4 4 100 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 24 0 0 0
S99
8.6
8.6
8.57 9.14 8.48 207,200 0 0 0
SAB
58.1
58.1
59.31 59.40 57.89 591,300 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 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
6.6
6.6
6.43 6.61 6.43 328,100 0 0 0
SAS
23.8
23.8
23.44 23.82 23.63 1,400 0 0 0
SAV
12.7
12.7
12.80 12.80 12.34 10,100 0 0 0
SBA
23.4
23.4
23.45 23.45 22.99 105,300 0 0 0
SBB
18
18
18 18 16.20 1,700 0 0 0
SBD
7.5
7.5
7.60 7.60 7.50 200 0 0 0
SBG
16.5
16.5
16.25 16.50 16.25 97,800 0 0 0
SBH
55.1
55.1
57.11 57.20 54.90 1,000 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 0 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
10.2
10.2
7.82 10.17 7.82 214 0 0 0
SBS
7.1
7.1
7.20 7.30 7 867,400 0 0 0
SBT
13.2
13.2
13.20 13.35 13.15 650,000 0 0 0
SBV
9.9
9.9
9.95 9.95 9.89 700 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 1,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.8
65.8
65.30 65.80 65.30 66,700 0 0 0
SCI
12.5
12.5
12.70 12.80 12.50 17,200 0 0 0
SCJ
4.1
4.1
4.20 4.20 4.10 300 0 0 0
SCL
18.5
18.5
18.50 18.60 18.50 3,300 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7
7
7.10 7.21 7 1,789,200 0 0 0
SCS
62.0
62.0
62.04 62.04 61.10 23,000 0 0 0
SCY
11.6
11.6
11.62 11.62 11.62 0 0 0 0
SD2
4
4
4 4 4 500 0 0 0
SD3
5
5
5 5.30 5 36,400 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 16,100 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 200 0 0 0
SD7
3.3
3.3
3.70 3.70 3.30 200 0 0 0
SD9
8
8
8 8.10 8 5,600 0 0 0
SDA
6.3
6.3
6.30 6.40 6.20 85,000 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 500 0 0 0
SDD
2
2
2 2 1.90 23,900 0 0 0
SDG
13.9
13.9
13.90 13.90 13.90 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
26.3
26.3
26.35 26.35 26.35 0 0 0 0
SDU
19.1
19.1
17.50 19.20 19.10 400 0 0 0
SDV
28.2
28.2
28.18 28.18 28.18 1,501 0 0 0
SEA
25.2
25.2
25.50 27.50 25 21,400 0 0 0
SEB
41.0
41.0
40.98 40.98 40.98 0 0 0 0
SED
17.5
17.5
17.52 17.52 17.52 0 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
SFG
7.9
7.9
8.20 8.20 7.88 1,300 0 0 0
SFI
29.4
29.4
30.04 30.04 29.00 1,200 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.55 11.64 11.36 16,209 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.2
15.2
15.50 15.50 15.20 2,200 0 0 0
SGN
62.7
62.7
64.04 64.04 62.68 7,000 0 0 0
SGP
16
16
16.10 16.20 15.90 34,800 0 0 0
SGR
19.4
19.4
19.32 19.80 19.08 34,500 0 0 0
SGT
12.0
12.0
11.70 11.95 11.75 200 0 0 0
SHA
4.7
4.7
4.69 4.69 4.56 5,500 0 0 0
SHB
10.2
10.2
10.34 10.39 10.20 13,536,500 0 0 0
SHC
11.8
11.8
11 11.80 11.80 100 0 0 0
SHE
8.6
8.6
9 9 8.60 1,300 0 0 0
SHI
13.7
13.7
13.70 13.70 13.60 456,900 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 400 0 0 0
SHP
28.8
28.8
28.72 28.76 28.76 19,200 0 0 0
SHS
18.3
18.3
18.50 18.60 18.20 11,268,600 0 0 0
SIV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
SJ1
12.7
12.7
13.08 13.08 11.92 2,900 0 0 0
SJD
14.9
14.9
15.05 15.05 14.90 12,000 0 0 0
SJE
21.1
21.1
21 21.10 21 2,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 1,900 0 0 0
SJM
5.5
5.5
5.50 5.60 5.50 2,500 0 0 0
SJS
70.3
70.3
68.70 71.60 68.40 218,500 0 0 0
SKG
13.2
13.2
13.60 13.60 13.23 285,200 0 0 0
SKH
27.7
27.7
28 28.30 27.70 9,600 0 0 0
SKN
10.4
10.4
9.39 10.44 10.44 100 0 0 0
SKV
45.4
45.4
45.36 46.20 44.80 12,200 0 0 0
SLS
141.6
141.6
142.50 142.60 141.50 18,391 0 0 0
SMA
8.0
8.0
8.42 8.42 8 1,000 0 0 0
SMB
32.9
32.9
33.67 33.86 32.90 900 0 0 0
SMC
10.1
10.1
10.15 10.20 10.05 111,000 0 0 0
SMN
12.3
12.3
12.07 12.26 12.07 1,700 0 0 0
SMT
5.6
5.6
6.20 6.20 5.60 30,900 0 0 0
SNZ
26.7
26.7
27.50 27.50 26.10 4,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.5
19.5
19.50 19.50 19.50 114 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 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
3.3
3.3
3.20 3.30 3.20 5,300 0 0 0
SPM
11
11
11 11 11 500 0 0 0
SQC
11
11
11 11 11 100 0 0 0
SRA
3.8
3.8
3.60 3.90 3.60 488,953 0 0 0
SRB
2.1
2.1
2 2.20 2.10 6,000 0 0 0
SRC
25.3
25.3
25.07 25.46 23.50 5,000 0 0 0
SRF
7.9
7.9
7.81 8.16 7.50 900 0 0 0
SRT
5.6
5.6
5.70 5.70 5.60 4,900 0 0 0
SSB
20.0
20.0
19.97 19.97 19.79 1,082,100 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 3,600 0 0 0
SSH
63.4
63.4
63.60 63.70 63.30 66,500 0 0 0
SSI
31.7
31.7
31.80 32.15 31.65 11,323,400 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
18.3
18.3
18.35 18.40 18.25 164,100 0 0 0
STB
26.3
26.3
27.10 27.20 26.30 21,729,000 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
49.3
49.3
46.10 49.30 49.30 100 0 0 0
STH
14
14
13.80 14 13.70 12,600 0 0 0
STK
26.3
26.3
26.20 26.35 25.65 26,000 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
SVC
27.6
27.6
28.15 28.15 27.57 900 0 0 0
SVD
2.6
2.6
2.57 2.73 2.60 140,200 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 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 3.90 3.70 2,000 0 0 0
SVT
9.5
9.5
10.06 10.06 9.48 100 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 1,700 0 0 0
SZB
29.4
29.4
29.43 29.43 29.43 0 0 0 0
SZC
33.8
33.8
33.53 34.41 33.37 968,900 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 3,010 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
36.8
36.8
37 37 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
10.4
10.4
10.50 10.50 10.40 2,200 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
35.4
35.4
35.27 35.36 35.27 700 0 0 0
TBD
87.9
87.9
87.90 87.90 87.90 0 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
7.87 8.07 7.77 70,300 0 0 0
TCB
14.6
14.6
14.84 14.86 14.57 2,378,300 0 0 0
TCD
5.9
5.9
6.01 6.06 5.90 602,500 0 0 0
TCH
12.9
12.9
12.60 13.15 12.60 10,292,000 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
34.7
34.7
34.87 34.87 34.68 5,200 0 0 0
TCM
37.7
37.7
37.73 37.77 36.91 423,700 0 0 0
TCO
9.2
9.2
9.21 9.35 9.10 26,100 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.8
22.8
22.30 22.80 22 6,800 0 0 0
TCW
24.9
24.9
24.94 25.68 24.94 2,400 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
9.7
9.7
9.74 9.84 9.69 129,500 0 0 0
TDF
15.8
15.8
15.77 15.77 15.77 0 0 0 0
TDG
3.7
3.7
3.71 3.78 3.68 48,900 0 0 0
TDH
4.7
4.7
4.70 4.71 4.67 61,700 0 0 0
TDM
38.7
38.7
38.29 39.28 38.29 662,400 0 0 0
TDN
8.6
8.6
8.57 8.57 8.49 6,700 0 0 0
TDP
26.0
26.0
26.05 26.05 25.18 215,100 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 0 0 0 0
TDT
6.6
6.6
6.70 6.70 6.60 29,900 0 0 0
TDW
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TED
36.8
36.8
37.26 37.26 36.78 1,100 0 0 0
TEG
9.8
9.8
9.94 9.98 9.80 22,500 0 0 0
TEL
13.5
13.5
12.90 13.50 13.50 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.1
8.1
8 8.10 8 1,800 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 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
34.80 34.90 34.70 4,226 0 0 0
THG
33.1
33.1
33.23 33.62 33.06 4,500 0 0 0
THM
12.3
12.3
12.45 12.45 12.27 2,400 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 0 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 11.76 11.76 800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.2
22.2
22.19 22.19 22.19 3,100 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TIG
13
13
12.90 13.20 12.80 2,221,261 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TIP
23.4
23.4
23.91 24.10 23.31 202,900 0 0 0
TIS
4.2
4.2
4.30 4.30 4.10 8,400 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
6.80 7 6.60 240,585 0 0 0
TKU
10.4
10.4
11.20 11.20 10.10 500 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
5.3
5.3
5.25 5.34 5.21 702,100 0 0 0
TLG
47.6
47.6
48.08 48.13 47.58 34,600 0 0 0
TLH
8.0
8.0
8.02 8.12 8 477,300 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TLT
13.6
13.6
11.94 13.59 11.94 300 0 0 0
TMB
39.0
39.0
39.83 39.83 38.86 5,037 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
57.7
57.7
60.25 60.25 57.69 2,600 0 0 0
TMS
40.7
40.7
42.17 42.17 40.64 6,600 0 0 0
TMT
15.4
15.4
14.65 15.35 14.20 8,700 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
10.76 10.76 10.76 0 0 0 0
TN1
13.5
13.5
13.55 13.55 13.55 100 0 0 0
TNA
5.7
5.7
5.70 5.70 5.62 20,300 0 0 0
TNB
10
10
10 10 10 1 0 0 0
TNC
59.5
59.5
63.97 63.97 59.51 200 0 0 0
TNG
17.8
17.8
17.52 18.15 17.34 1,849,800 0 0 0
TNH
16.5
16.5
16.91 16.91 16.54 294,300 0 0 0
TNI
2.7
2.7
2.70 2.72 2.68 37,500 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.8
4.8
4.78 4.80 4.55 190,000 0 0 0
TNW
9
9
9 9 9 0 0 0 0
TOS
33.4
33.4
32.25 33.42 32.25 14,430 0 0 0
TOT
15.4
15.4
15.38 15.38 15.38 0 0 0 0
TOW
14.8
14.8
14.83 14.83 14.83 0 0 0 0
TPB
16.4
16.4
16.49 16.54 16.30 3,076,300 0 0 0
TPC
5.3
5.3
5.32 5.50 5.32 2,000 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 9.10 100 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
73.7
73.7
73.93 74.12 73.54 4,700 0 0 0
TRC
31
31
31 31 31 4,000 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
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.7
43.7
43.54 43.73 43.54 7,900 0 0 0
TSC
3.7
3.7
3.72 3.78 3.69 754,800 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
38.6
38.6
38.56 38.56 38.56 100 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.0
8.0
7.99 7.99 7.85 631,800 0 0 0
TTC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
TTD
66.3
66.3
66.27 66.27 66.27 0 0 0 0
TTE
11
11
11 11 11 0 0 0 0
TTF
4.2
4.2
4.11 4.19 4.11 1,548,200 0 0 0
TTH
3.9
3.9
3.90 4 3.80 440,300 0 0 0
TTL
8.1
8.1
7.40 8.10 7 1,200 0 0 0
TTN
7.5
7.5
7.59 7.59 7.40 142,700 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
14.40 14.50 14.40 1,400 0 0 0
TV1
18.1
18.1
18.50 18.50 18.11 200 0 0 0
TV2
38.5
38.5
38.75 38.75 38.10 279,700 0 0 0
TV3
11.2
11.2
11 11.30 11 18,100 0 0 0
TV4
12.2
12.2
12.20 12.20 12 10,600 0 0 0
TV6
3.9
3.9
4 4 3.40 22,900 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.1
5.1
5.12 5.12 5.07 22,000 0 0 0
TVD
12.8
12.8
12.83 12.83 12.54 40,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.10 6.40 6.10 232,726 0 0 0
TVS
18.2
18.2
18.73 18.73 18.14 98,300 0 0 0
TVT
15.3
15.3
15.25 15.25 14.97 2,900 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
4
4
4.10 4.10 3.90 13,100 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 8.60 56,500 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.20 8.20 7.60 31,300 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 500 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
12.1
12.1
12.10 12.10 12.10 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
5.9
5.9
6.10 6.10 5.90 7,200 0 0 0
VAB
6.6
6.6
6.60 6.70 6.60 130,415 0 0 0
VAF
10.9
10.9
11.03 11.03 10.80 8,700 0 0 0
VAV
39.2
39.2
38.84 39.23 38.84 1,100 0 0 0
VBB
9.5
9.5
9.58 9.58 9.48 901 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
8.9
8.9
8.10 8.90 8.90 100 0 0 0
VC2
9.9
9.9
10.10 10.20 9.90 133,153 0 0 0
VC3
21.2
21.2
21.34 21.34 20.89 636,500 0 0 0
VC6
10.0
10.0
10.04 10.04 10.04 7,800 0 0 0
VC7
14.7
14.7
14.50 15 14.50 194,000 0 0 0
VC9
5.9
5.9
5.70 5.90 5.90 500 0 0 0
VCA
8.7
8.7
8.79 8.79 8.66 500 0 0 0
VCB
81.5
81.5
82.20 82.90 81.50 1,804,000 0 0 0
VCC
14.4
14.4
13.55 14.42 14.42 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
195
195
194.90 195 195 100 0 0 0
VCG
20.8
20.8
21.16 21.29 20.85 5,148,200 0 0 0
VCI
31.2
31.2
30.88 31.60 30.96 3,032,100 0 0 0
VCM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCS
52.7
52.7
53.01 53.30 52.22 36,645 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
4.2
4.2
4.20 4.20 4.20 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
28.93 28.93 28.93 2,000 0 0 0
VDS
14.4
14.4
14.53 14.80 14.39 253,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.50 600 0 0 0
VE3
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
5.3
5.3
5.50 5.50 5 48,700 0 0 0
VE9
2
2
2.10 2.10 2 4,300 0 0 0
VEA
33.3
33.3
33 33.40 33 304,800 0 0 0
VEC
9
9
9 9 9 1,000 0 0 0
VEF
113
113
114 114 113 8,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
33.0
33.0
33.95 33.95 32.96 3,100 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.8
34.8
35.01 35.01 34.82 4,000 0 0 0
VFR
12.9
12.9
12.10 12.90 12.10 800 0 0 0
VGC
51.7
51.7
52.90 53.20 51.70 1,025,400 0 0 0
VGG
33.0
33.0
32.87 33.53 31.93 11,800 0 0 0
VGI
24.6
24.6
25.40 25.40 24.60 688,138 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
31.2
31.2
31.22 31.22 31.22 0 0 0 0
VGR
31.6
31.6
32.12 32.12 30.02 22,700 0 0 0
VGS
21.2
21.2
21.05 21.52 20.86 524,700 0 0 0
VGT
11.5
11.5
11.58 11.58 11.48 169,120 0 0 0
VGV
28.3
28.3
28.90 28.90 28.10 4,100 0 0 0
VHC
56.7
56.7
58.93 59.49 56.67 965,400 0 0 0
VHD
15
15
15 15 15 700 0 0 0
VHE
3.1
3.1
3.20 3.20 3 425,100 0 0 0
VHF
10.5
10.5
10 10.50 10 200 0 0 0
VHG
2.9
2.9
2.80 2.90 2.70 1,917,400 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
VHL
15
15
14.20 15.20 13.20 74,100 0 0 0
VHM
39.9
39.9
39.90 40.20 39.85 3,563,400 0 0 0
VIB
15.0
15.0
15.17 15.21 14.93 3,752,800 0 0 0
VIC
43.2
43.2
43.70 43.95 43.05 2,345,200 0 0 0
VID
4.6
4.6
4.67 4.67 4.48 17,300 0 0 0
VIE
7
7
6.80 7 6.80 800 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 6,908 0 0 0
VIG
7.7
7.7
7.90 7.90 7.70 196,300 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VIM
18.9
18.9
18.90 18.90 18.90 200 0 0 0
VIN
19.6
19.6
19.57 19.57 19.57 0 0 0 0
VIP
10.5
10.5
10.51 10.51 10.32 65,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.9
15.9
14.70 15.90 15 6,100 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
13.8
13.8
13.84 13.97 13.72 12,670,000 0 0 0
VJC
105
105
103 105 102 726,800 0 0 0
VLA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VLB
32.4
32.4
32.73 32.73 32.27 27,400 0 0 0
VLC
15.7
15.7
16 16.20 15.60 163,200 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
7.3
7.3
7.36 7.45 7.27 7,100 0 0 0
VMD
17.6
17.6
17.50 17.90 17.35 20,700 0 0 0
VMG
3.4
3.4
3.30 3.40 3.10 22,600 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 0 0 0 0
VNB
8.7
8.7
8.60 8.90 8.70 2,500 0 0 0
VNC
49.1
49.1
49.09 49.09 49.09 0 0 0 0
VND
18.3
18.3
18.52 18.60 18.31 12,216,300 0 0 0
VNE
7.0
7.0
6.95 6.96 6.89 869,600 0 0 0
VNF
7.5
7.5
7.52 7.52 7.52 400 0 0 0
VNG
8.1
8.1
8.12 8.12 7.90 9,500 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 8,300 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
12.9
12.9
13.12 13.12 12.94 2,100 0 0 0
VNM
65.7
65.7
66.74 66.83 65.66 3,513,100 0 0 0
VNP
12.5
12.5
12.10 12.60 12 533,400 0 0 0
VNR
21.8
21.8
22.40 22.40 21.82 6,300 0 0 0
VNS
11.6
11.6
11.78 11.78 11.60 7,100 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
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VNZ
700
700
690 700 690 409 0 0 0
VOC
18.9
18.9
19.27 19.27 18.80 11,700 0 0 0
VOS
10.6
10.6
10.60 10.85 10.55 802,400 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.5
17.5
17.76 17.76 17.14 22,104,100 0 0 0
VPD
22.2
22.2
22.03 22.22 21.47 4,100 0 0 0
VPG
15.6
15.6
15.71 15.76 15.43 663,300 0 0 0
VPH
8.2
8.2
8.17 8.20 8.12 58,700 0 0 0
VPI
45
45
45.25 45.42 44.83 992,400 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.2
10.2
9.59 10.26 9.97 3,900 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 0 0 0 0
VRC
8.0
8.0
8.10 8.10 7.97 11,200 0 0 0
VRE
22.6
22.6
22.65 22.90 22.55 2,345,700 0 0 0
VRG
23.0
23.0
22.60 23.49 22.60 11,800 0 0 0
VSA
19.2
19.2
19.16 19.16 19.16 50 0 0 0
VSC
18.1
18.1
18.25 18.31 17.99 281,000 0 0 0
VSE
6.6
6.6
6.40 6.60 6.30 1,600 0 0 0
VSF
36.2
36.2
36.80 37.40 36.20 6,500 0 0 0
VSH
42.5
42.5
42.54 42.83 42.45 34,800 0 0 0
VSI
19.1
19.1
19.12 19.12 19.12 100 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 400 0 0 0
VSN
18.9
18.9
19.32 19.32 18.93 700 0 0 0
VTA
4
4
3.90 4.20 3.40 8,200 0 0 0
VTB
11
11
10.70 11 10.05 25,900 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 286 0 0 0
VTD
7.5
7.5
7.50 7.60 7.50 4,901 0 0 0
VTE
6.3
6.3
6.31 6.31 6.31 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
10.6
10.6
10 10.60 9 18,400 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
28.8
28.8
29.52 29.52 28.83 1,438 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.71 8.81 8.66 290,000 0 0 0
VTP
47.3
47.3
47.80 48 46.80 622,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.2
19.2
19.80 20 19.20 15,830 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 6,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 157,100 0 0 0
VUA
23.5
23.5
22.10 24 22.60 4,600 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
162.9
162.9
167.03 167.22 162.95 1,000 0 0 0
WSB
48.2
48.2
47.09 48.88 46.71 1,000 0 0 0
WSS
6.3
6.3
6.40 6.40 6.20 19,200 0 0 0
X20
8.2
8.2
8.20 8.20 8.20 100 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
6.9
6.9
6.85 6.85 6.85 10,100 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
6
6
6 6 6 0 0 0 0
YBM
8.3
8.3
8.05 8.31 8.21 14,700 0 0 0
YEG
11.9
11.9
11.85 12.15 11.40 1,012,200 0 0 0
YTC
45.6
45.6
53.66 60.98 45.61 1,200 0 0 0
^BB
231.9
231.9
233.57 235.84 230.73 980,754 0 0 0
^BDS
874.4
874.4
880.68 887.52 868.65 3,424,213 0 0 0
^BH
1,077.0
1,077.0
1,094.73 1,099.91 1,070.85 144,129 0 0 0
^BL
2,109.4
2,109.4
2,157.67 2,167.08 2,100.35 5,631,324 0 0 0
^CAOSU
232.2
232.2
229.94 235.03 228.20 527,727 0 0 0
^CBTS
1,657.4
1,657.4
1,703.90 1,715.42 1,656.73 817,145 0 0 0
^CK
1,290.3
1,290.3
1,297.69 1,310.19 1,284.55 6,888,132 0 0 0
^CNTT
3,877.2
3,877.2
3,957.42 3,958.55 3,861.59 1,925,129 0 0 0
^CSSK
1,802.8
1,802.8
1,815.64 1,821.99 1,790.15 97,254 0 0 0
^DAUKHI
623.1
623.1
628.20 630.81 621.81 1,231,261 0 0 0
^DNP
738.5
738.5
753.81 760.35 737.72 3,394,955 0 0 0
^DUOCPHAM
3,161.5
3,161.5
3,174.50 3,204.53 3,130.86 850,346 0 0 0
^DVLTAUGT
111.5
111.5
111.51 112.16 109.92 18,022 0 0 0
^DVTVHT
847.6
847.6
850.94 853.46 840 236,753 0 0 0
^GELEX
1,058.8
1,058.8
1,072.80 1,079.29 1,055.97 5,458,950 0 0 0
^GIAODUC
882.6
882.6
875.79 890.92 835.60 311,620 0 0 0
^HASTC
225.7
225.7
227.02 227.56 225.11 62,543,732 0 0 0
^HK
642.8
642.8
641.11 650.61 635.16 232,562 0 0 0
^KK
685.4
685.4
687.69 695.20 683.09 1,450,697 0 0 0
^LARGECAP
1,781.6
1,781.6
1,801.24 1,810.45 1,770.64 3,600,326 0 0 0
^LOUIS
316.4
316.4
313.66 318.21 304.41 367,326 0 0 0
^MIDCAP
758.4
758.4
760.47 769.73 752.77 4,266,809 0 0 0
^NANGLUONG
990.1
990.1
995.22 1,000.62 986.91 909,647 0 0 0
^NH
1,431.2
1,431.2
1,448.92 1,454.55 1,423.94 5,468,310 0 0 0
^NHUA
943.2
943.2
956.41 961.83 937.88 395,128 0 0 0
^NLN
86.7
86.7
85.24 87.95 84.78 10,195,581 0 0 0
^PHANBON
2,651.2
2,651.2
2,659.48 2,694.40 2,622.15 1,557,763 0 0 0
^SMALLCAP
817.4
817.4
820.71 831.68 807.70 980,045 0 0 0
^SPCS
597.8
597.8
588.10 606.16 580.62 608,795 0 0 0
^SXHGD
602.1
602.1
602.56 607.65 593.26 508,040 0 0 0
^SXNHC
1,442.7
1,442.7
1,461.65 1,470.89 1,435.73 1,136,805 0 0 0
^SXPT
1,259.7
1,259.7
1,262.36 1,268.67 1,244.26 415,133 0 0 0
^SXTBMM
183.9
183.9
185.66 189.16 180.72 270,358 0 0 0
^TBD
1,106.8
1,106.8
1,114.76 1,122.97 1,104.42 7,004,480 0 0 0
^TCK
158.2
158.2
159.58 161.80 157.24 179,356 0 0 0
^THEP
2,501.9
2,501.9
2,521.02 2,541.62 2,499.81 13,436,265 0 0 0
^TI
861.5
861.5
866.03 871 859.40 867,347 0 0 0
^TPDU
1,857.3
1,857.3
1,877.94 1,887.79 1,852.23 2,035,861 0 0 0
^UPCOM
84.9
84.9
85.05 85.21 84.66 24,034,815 0 0 0
^VLXD
3,092.8
3,092.8
3,117.34 3,141.27 3,091.40 12,460,721 0 0 0
^VN30
1,084.7
1,084.7
1,098.77 1,099.41 1,082.80 150,818,300 0 0 0
^VNINDEX
1,091.9
1,091.9
1,103.36 1,103.74 1,091.45 544,995,667 0 0 0
^VTKB
590.5
590.5
587.81 594.70 579.71 516,297 0 0 0
^XD
943.6
943.6
946.18 955.64 936.97 1,506,958 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |