DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/12/2023

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 21/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.52 31.52 31.52 0 0 0 0
AAA
9.2
9.2
9.19 9.25 9.14 556,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.65 9.65 9.14 3,400 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 785,871 0 0 0
AAT
4.9
4.9
4.93 4.93 4.64 50,100 0 0 0
AAV
4.3
4.3
4.30 4.30 4.10 138,732 0 0 0
ABB
8
8
7.90 8 7.90 480,339 0 0 0
ABC
12.7
12.7
12.75 12.75 12.46 5,700 0 0 0
ABI
24.9
24.9
24.66 24.94 24.27 23,000 0 0 0
ABR
11.7
11.7
11.73 11.73 11.73 100 0 0 0
ABS
5.7
5.7
5.69 5.76 5.65 502,100 0 0 0
ABT
32.7
32.7
33.16 33.16 32.68 100 0 0 0
ABW
10
10
10 10 9.70 111,401 0 0 0
ACB
19.5
19.5
19.49 19.53 19.36 7,082,700 0 0 0
ACC
12.3
12.3
12.25 12.45 12.20 35,700 0 0 0
ACE
34.1
34.1
34.15 34.15 33.87 1,200 0 0 0
ACL
12.1
12.1
11.85 12.10 11.90 20,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ACV
61.5
61.5
62.30 62.30 60.90 412,400 0 0 0
ADC
17.1
17.1
17.08 17.08 17.08 800 0 0 0
ADG
21.8
21.8
21.30 21.80 21.35 886,300 0 0 0
ADS
12.1
12.1
12.18 12.18 11.91 279,200 0 0 0
AFX
8.9
8.9
9 9 8.80 111,600 0 0 0
AGG
20.0
20.0
20 20 19.64 561,400 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
22.41 22.41 22.32 1,100 0 0 0
AGR
16.1
16.1
16.10 16.10 15.80 696,800 0 0 0
AGX
33.9
33.9
33.93 33.93 33.93 1,600 0 0 0
AIC
14.5
14.5
14.80 14.80 14.50 2,600 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 2 0 0 0
ALV
3.8
3.8
3.80 3.80 3.70 5,200 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
9.9
9.9
9.81 10.01 9.81 14,902 0 0 0
AMV
3.9
3.9
3.90 4 3.80 1,860,857 0 0 0
ANT
9.2
9.2
9.08 9.39 9.08 13,200 0 0 0
ANV
30.8
30.8
30.25 31.20 30.10 877,600 0 0 0
APF
42.8
42.8
42.75 42.83 42.75 4,000 0 0 0
APG
11.5
11.5
11.20 11.55 11.05 1,490,100 0 0 0
APH
7.5
7.5
7.40 7.48 7.39 265,900 0 0 0
API
5.8
5.8
5.70 5.80 5.60 157,905 0 0 0
APL
17.9
17.9
17.00 17.94 17.94 100 0 0 0
APP
4.7
4.7
4.60 4.70 4.60 400 0 0 0
APS
6.8
6.8
6.80 6.80 6.70 189,813 0 0 0
ARM
32.4
32.4
32.45 32.45 32.45 0 0 0 0
ASG
19.7
19.7
19.73 19.73 19.73 0 0 0 0
ASM
9.1
9.1
9.06 9.32 9 2,359,400 0 0 0
ASP
5.0
5.0
4.92 5.01 4.92 18,400 0 0 0
AST
49.0
49.0
48.82 49.02 48.58 3,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
19.8
19.8
17 19.80 17 600 0 0 0
AVC
51.2
51.2
51.23 51.23 51.23 200 0 0 0
BAB
11.8
11.8
11.81 11.91 11.72 1,500 0 0 0
BAF
18.1
18.1
17.82 18.07 17.75 2,821,800 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
43.1
43.1
43.06 43.06 43.06 100 0 0 0
BBC
51.4
51.4
52.89 52.89 51.43 100 0 0 0
BBM
12.8
12.8
11.16 12.79 12.79 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 700 0 0 0
BBT
8.7
8.7
8.20 8.70 8.20 300 0 0 0
BCA
7.3
7.3
7.40 7.40 7 106,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.2
9.2
9.20 9.30 9.20 82,508 0 0 0
BCE
5.7
5.7
5.66 5.68 5.56 24,500 0 0 0
BCF
27.4
27.4
27.37 27.37 27.37 0 0 0 0
BCG
8
8
8.07 8.07 7.95 1,948,000 0 0 0
BCM
61.8
61.8
61.30 61.80 60.30 281,800 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8
8
8.50 8.50 8 100 0 0 0
BCR
8.5
8.5
8.74 8.93 8.45 225,662 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
BDT
13.4
13.4
13.26 13.35 13.26 3,500 0 0 0
BDW
17.5
17.5
17.53 17.53 17.53 100 0 0 0
BED
15.1
15.1
16.33 16.33 15.12 1,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
22.6
22.6
21.94 22.69 21.57 334,100 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.3
13.3
13.27 13.27 13.27 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
16.3
16.3
16.30 16.30 16.30 300 0 0 0
BHN
37.0
37.0
37.52 37.52 36.56 2,200 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
24.0
24.0
24.04 24.04 23.85 10,400 0 0 0
BID
41.8
41.8
41.30 41.90 40.90 1,136,900 0 0 0
BIG
9.6
9.6
9.20 9.80 9.30 295,200 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BKG
4.2
4.2
4.15 4.29 4.10 30,600 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
28.90 28.90 28.90 100 0 0 0
BMC
14.0
14.0
13.91 13.96 13.86 7,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 39 0 0 0
BMF
7.9
7.9
7.90 8.10 7.90 5,000 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.7
20.7
20.60 20.85 20.01 239,400 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
88.7
88.7
87.67 88.71 87.29 141,100 0 0 0
BMS
10.2
10.2
10.36 10.36 10 133,500 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.3
10.3
10.30 10.40 10.30 19,900 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
3 3 2.80 373,800 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 2,200 0 0 0
BRC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 400 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
18.1
18.1
18 18.10 18.10 300 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
12.40 12.40 12.40 100 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
42.3
42.3
41.73 42.45 41.18 569,000 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
18.3
18.3
18.28 18.28 18.28 200 0 0 0
BSR
18.5
18.5
18.60 18.60 18.30 1,729,780 0 0 0
BST
19.1
19.1
19.07 19.07 19.07 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.5
3.5
3.60 3.60 3.50 2,800 0 0 0
BTP
13.9
13.9
14.02 14.06 13.89 13,600 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 36,300 0 0 0
BTT
29.5
29.5
27.64 29.54 29.54 700 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
9.55 9.55 9.36 21,609 0 0 0
BVG
2.1
2.1
2.10 2.20 2 37,500 0 0 0
BVH
39.4
39.4
39.35 39.45 39.20 132,100 0 0 0
BVL
10.0
10.0
10.12 10.12 10.04 300 0 0 0
BVN
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BVS
25.4
25.4
25.50 25.50 24.80 114,200 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
35.4
35.4
35.66 35.96 35.13 174,700 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 100 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 0 0 0 0
C21
14.3
14.3
13.80 14.30 13.80 675 0 0 0
C32
16.9
16.9
16.85 16.85 16.80 6,200 0 0 0
C47
6.7
6.7
6.75 6.75 6.66 44,700 0 0 0
C4G
11.8
11.8
11.80 11.80 11.60 475,833 0 0 0
C69
6.9
6.9
7 7.10 6.90 197,515 0 0 0
C92
2.9
2.9
2.90 2.90 2.80 6,200 0 0 0
CAB
12.4
12.4
12.44 12.44 12.44 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.97 6.97 6.87 200 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
48.9
48.9
49.06 49.06 48.68 20,500 0 0 0
CAR
21.5
21.5
21.32 21.55 21.03 6,000 0 0 0
CAT
14.9
14.9
14.92 15.30 14.92 1,900 0 0 0
CAV
63.4
63.4
63.45 63.45 63.35 300 0 0 0
CBS
28.2
28.2
28.30 28.40 28 5,500 0 0 0
CC1
16.5
16.5
16.40 16.90 16.40 3,700 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
20.9
20.9
21.65 21.65 20.89 400 0 0 0
CCL
7.1
7.1
7.14 7.14 7 165,300 0 0 0
CCM
31.3
31.3
31.35 31.35 31.35 6,300 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 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20
20
20 20.05 19.90 678,800 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.0
26.0
25.48 25.96 25.86 700 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 1,000 0 0 0
CDR
4.6
4.6
4.70 4.70 4.60 700 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 5.90 5.70 291,700 0 0 0
CEO
21.5
21.5
21.24 21.62 21.14 5,244,979 0 0 0
CET
6.4
6.4
6.40 6.40 6.40 2,500 0 0 0
CFM
10.7
10.7
9.69 10.67 10.67 300 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 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
23.6
23.6
23.18 23.59 23.22 15,800 0 0 0
CHS
9.2
9.2
9.02 9.21 9.02 3,600 0 0 0
CI5
7
7
7.20 7.20 7 2,900 0 0 0
CIA
9.8
9.8
9.90 9.90 9.80 1,400 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.61 6.61 6.40 90,300 0 0 0
CII
16.0
16.0
15.92 16.06 15.82 2,904,000 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
CKG
21.9
21.9
21.60 21.95 21.45 12,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.0
34.0
34.00 34.00 34.00 0 0 0 0
CLH
23.7
23.7
23.31 23.87 23.50 300 0 0 0
CLL
32.9
32.9
33.55 33.55 32.89 2,200 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 0 0 0 0
CLW
33.4
33.4
33.35 33.35 33.35 0 0 0 0
CLX
13.4
13.4
13.27 13.47 13.18 6,700 0 0 0
CMC
6.8
6.8
6.30 6.80 6.30 300 0 0 0
CMD
18.5
18.5
18.20 18.55 18.12 16,000 0 0 0
CMF
181.5
181.5
181.47 181.47 181.47 0 0 0 0
CMG
39.2
39.2
38.70 39.20 38.50 36,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
6.90 6.90 6.90 100 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
19.5
19.5
19 19.80 18.70 175,700 0 0 0
CMT
22.4
22.4
22.03 23.24 20.53 42,200 0 0 0
CMV
8.7
8.7
8.70 8.70 8.70 200 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.7
8.7
8.65 8.75 8.62 196,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.2
28.2
28 28.70 28 7,800 0 0 0
CNG
27.4
27.4
27.65 27.65 27.25 28,000 0 0 0
CNN
38.9
38.9
38.88 38.88 38.88 200 0 0 0
CNT
17.4
17.4
17.39 17.47 17.39 9,100 0 0 0
COM
29.0
29.0
27.13 28.99 28.71 1,000 0 0 0
CPA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
30.9
30.9
30.87 30.87 30.87 3 0 0 0
CQT
9.3
9.3
9.28 9.28 9.28 0 0 0 0
CRC
5.5
5.5
5.55 5.55 5.46 12,500 0 0 0
CRE
8.2
8.2
8.14 8.16 8.06 350,100 0 0 0
CSC
23.7
23.7
23.50 23.75 23.50 17,632 0 0 0
CSI
30
30
30.40 30.40 29.30 31,300 0 0 0
CSM
11.8
11.8
11.72 11.81 11.67 11,900 0 0 0
CST
15.9
15.9
15.81 15.90 15.81 32,400 0 0 0
CSV
15.5
15.5
15.27 15.46 15.23 222,900 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
19.65 19.65 19.65 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.9
63.9
63.60 64.80 63.10 888,500 0 0 0
CTF
30.7
30.7
31 31.05 30.50 1,181,400 0 0 0
CTG
26.6
26.6
26.55 26.60 26.25 2,581,300 0 0 0
CTI
14.6
14.6
14.75 14.75 14.55 238,400 0 0 0
CTP
4.3
4.3
4.50 4.50 4.20 153,100 0 0 0
CTR
85.0
85.0
85.05 85.05 84.17 109,800 0 0 0
CTS
27.8
27.8
27.85 27.85 27.45 727,300 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 3.40 3.30 112,610 0 0 0
CVT
32.5
32.5
32.45 32.45 32.45 100 0 0 0
CX8
6.8
6.8
6.40 6.80 6.80 100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.80 12.90 12.80 3,000 0 0 0
D2D
25.2
25.2
25.25 25.25 25 14,500 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
13.2
13.2
12.62 13.17 13.17 100 0 0 0
DAG
3.2
3.2
3.17 3.19 3.15 107,900 0 0 0
DAH
4.4
4.4
4.36 4.38 4.30 134,800 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
11.2
11.2
9.77 11.23 8.67 500 0 0 0
DAT
8.4
8.4
8.36 8.36 8.36 0 0 0 0
DBC
22.8
22.8
22.11 23.01 21.98 16,046,200 0 0 0
DBD
43.3
43.3
43.60 43.60 42.48 172,100 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.75 10.75 10.53 5,500 0 0 0
DC1
6.4
6.4
6.30 6.40 6.40 100 0 0 0
DC2
4.6
4.6
4.70 4.70 4.60 5,100 0 0 0
DC4
7.6
7.6
7.26 7.73 7.27 234,900 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
23.1
23.1
23.20 23.30 22.60 64,500 0 0 0
DCM
29.8
29.8
29.75 29.99 29.61 982,600 0 0 0
DCR
5.7
5.7
6.20 6.20 5.70 4,300 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.8
5.8
5.60 5.80 5.50 1,139,900 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 1,871 0 0 0
DDV
9.3
9.3
9.22 9.32 9.12 141,600 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
10.8
10.8
10 10.80 9.90 5,608 0 0 0
DGC
91
91
91.60 91.60 90.10 1,759,600 0 0 0
DGT
5
5
4.90 5 4.90 114,200 0 0 0
DGW
39.3
39.3
39.29 39.29 38.83 578,800 0 0 0
DHA
46.6
46.6
46.53 46.58 45.43 15,400 0 0 0
DHC
36.5
36.5
35.86 36.45 35.72 58,300 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 2 0 0 0
DHG
92.7
92.7
93.51 93.51 92.20 12,600 0 0 0
DHM
7.7
7.7
7.50 7.80 7.27 35,500 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
22.3
22.3
22.33 22.33 21.94 66,000 0 0 0
DID
3.8
3.8
4 4 3.70 17,900 0 0 0
DIG
26.2
26.2
25.80 26.30 25.45 13,706,700 0 0 0
DIH
21.7
21.7
21.65 21.65 21.65 300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.3
4.3
4.40 4.40 4.20 267,304 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.5
2.5
2.54 2.54 2.48 1,579,800 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
53.0
53.0
54.00 54.00 52.26 9,900 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
7
7
7 7 7 100 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DNH
49.8
49.8
49.79 49.79 49.79 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
21.90 22.10 21.90 200 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
26.5
26.5
26.49 26.49 26.49 0 0 0 0
DOC
7.9
7.9
7.85 7.85 7.85 800 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
31.2
31.2
31.07 31.17 27.13 1,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61.8
61.8
61.73 61.83 61.54 4,600 0 0 0
DPG
37.7
37.7
37.74 37.79 37.30 321,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.0
31.0
30.99 31.13 30.94 689,000 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
29.5
29.5
29.30 29.70 29.25 92,800 0 0 0
DQC
15.2
15.2
15.20 15.25 14.90 14,000 0 0 0
DRC
24.9
24.9
23.28 24.87 23.28 1,433,900 0 0 0
DRG
6.1
6.1
6.10 6.10 6.10 1 0 0 0
DRH
4.9
4.9
4.94 4.95 4.90 609,200 0 0 0
DRI
7.0
7.0
6.64 7.10 6.64 770,400 0 0 0
DRL
62.3
62.3
62.28 62.28 62.28 0 0 0 0
DS3
5.1
5.1
5 5.20 4.80 44,100 0 0 0
DSC
18.8
18.8
19 19.30 18.70 133,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 300 0 0 0
DSN
52.5
52.5
52.24 52.52 51.96 30,900 0 0 0
DSP
15
15
15.80 15.80 15 100 0 0 0
DST
3.8
3.8
3.80 3.90 3.70 39,100 0 0 0
DTA
5.4
5.4
5.32 5.47 5.21 3,900 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.3
4.3
4.50 4.50 4.30 15,200 0 0 0
DTD
21.9
21.9
21.22 21.91 20.87 1,494,000 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 5,300 0 0 0
DTK
10.8
10.8
10.66 10.85 10.85 100 0 0 0
DTL
15.5
15.5
15.90 15.90 15.50 600 0 0 0
DTP
134.9
134.9
134.93 134.93 134.93 0 0 0 0
DTT
21.6
21.6
21.58 21.58 21.58 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
10.6
10.6
11.20 11.20 10.60 100 0 0 0
DVG
3.1
3.1
3.20 3.20 3.10 20,878 0 0 0
DVM
9.8
9.8
9.42 9.83 9.33 619,250 0 0 0
DVN
17.7
17.7
17.82 17.82 17.72 900 0 0 0
DVP
62.3
62.3
61.68 62.53 62.15 35,700 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
12.6
12.6
12.60 12.60 12.60 1,200 0 0 0
DXG
19.2
19.2
19.15 19.20 18.85 8,317,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
12.15 12.15 11.96 228,900 0 0 0
DXS
7.3
7.3
7.20 7.25 7.13 833,100 0 0 0
DXV
4.6
4.6
4.63 4.68 4.31 30,800 0 0 0
E12
5.3
5.3
5.30 5.30 5.30 100 0 0 0
E29
4.4
4.4
4.30 4.40 4.40 400 0 0 0
EBS
10.3
10.3
10.28 10.28 10.28 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.3
18.3
18.45 18.45 18.15 4,388,000 0 0 0
EIC
23.4
23.4
23.07 23.45 23.26 800 0 0 0
EID
19.5
19.5
19.53 19.53 19.34 2,600 0 0 0
EIN
3.7
3.7
3.80 3.80 3.70 7,300 0 0 0
ELC
19
19
18.95 19 18.70 150,900 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.4
19.4
19.35 19.35 19.35 0 0 0 0
EPC
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
14.4
14.4
14.18 14.47 14.04 143,300 0 0 0
EVF
16.1
16.1
16.05 16.30 15.95 5,149,600 0 0 0
EVG
5.5
5.5
5.59 5.60 5.49 2,087,700 0 0 0
EVS
8.2
8.2
8.30 8.30 8.10 126,000 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
4.7
4.7
4.71 4.81 4.70 27,700 0 0 0
FCN
14.1
14.1
14.05 14.15 14.00 682,400 0 0 0
FCS
6.8
6.8
7.20 7.20 6.50 300 0 0 0
FDC
18
18
16.85 18 18 7,400 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.1
22.1
22.56 22.56 22.11 900 0 0 0
FID
2.2
2.2
2.30 2.30 2.20 56,200 0 0 0
FIR
20
20
20.10 20.10 19.80 431,000 0 0 0
FIT
4.5
4.5
4.51 4.51 4.44 806,600 0 0 0
FMC
43.4
43.4
43.40 43.49 42.82 23,400 0 0 0
FOC
65.6
65.6
65.09 65.58 65.28 8,400 0 0 0
FOX
50.1
50.1
49.72 50.11 49.63 10,914 0 0 0
FPT
82.1
82.1
81.79 82.13 81.18 1,756,800 0 0 0
FRC
22.7
22.7
22.70 23.30 22.70 1,700 0 0 0
FRT
101.9
101.9
101.50 103.50 100.90 704,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.9
34.9
34.88 34.88 34.88 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
31.0
31.0
31.02 31.13 30.46 1,304,100 0 0 0
G36
7.2
7.2
7.10 7.20 7 138,198 0 0 0
GAS
68.0
68.0
68.43 68.43 67.71 727,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
13.20 14 13.20 3,000 0 0 0
GDA
23.9
23.9
23.30 24.20 23.30 92,802 0 0 0
GDT
21.6
21.6
21.54 21.59 21.45 19,000 0 0 0
GDW
27.8
27.8
28.93 28.93 27.78 1,000 0 0 0
GEE
27.7
27.7
26.41 30.96 27.09 23,800 0 0 0
GEG
12.6
12.6
12.62 12.62 12.48 198,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.6
22.6
22.60 22.70 22.35 8,728,400 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.70 26.80 26.60 9,400 0 0 0
GIC
13.7
13.7
13.72 13.72 13.72 0 0 0 0
GIL
24.9
24.9
25.15 25.15 24.75 175,400 0 0 0
GKM
32.4
32.4
32.10 32.40 31 676,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 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 1 0 0 0
GMC
7.9
7.9
8.01 8.05 7.62 4,000 0 0 0
GMD
66.2
66.2
66.71 67.19 66.22 562,800 0 0 0
GMH
8.9
8.9
8.89 8.89 8.89 500 0 0 0
GMX
18.0
18.0
18.24 18.24 17.58 1,000 0 0 0
GND
26.9
26.9
26.92 26.92 26.92 0 0 0 0
GPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GSM
17.1
17.1
15.13 17.15 15.13 800 0 0 0
GSP
10.4
10.4
10.36 10.41 10.32 98,000 0 0 0
GTA
13.8
13.8
13.78 13.78 13.78 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.9
19.9
19.75 19.95 19.65 958,000 0 0 0
H11
6.6
6.6
6.80 6.80 6.60 1,000 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
19.6
19.6
19 19.60 15.60 45,002 0 0 0
HAG
13.4
13.4
12.50 13.35 12.20 25,704,800 0 0 0
HAH
32.6
32.6
32.35 33 32.04 3,517,800 0 0 0
HAM
26.5
26.5
25.55 26.51 25.55 1,500 0 0 0
HAN
10.4
10.4
10.30 10.50 10 1,000 0 0 0
HAP
4.8
4.8
4.77 4.79 4.65 185,300 0 0 0
HAR
4.2
4.2
4.24 4.29 4.15 657,500 0 0 0
HAS
7.0
7.0
7.00 7.00 7.00 0 0 0 0
HAT
39.1
39.1
42.60 42.60 39.10 200 0 0 0
HAX
12.1
12.1
12.17 12.17 12.04 123,300 0 0 0
HBC
7.6
7.6
7.67 7.67 7.50 301,900 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 6.50 200 0 0 0
HBS
6.7
6.7
6.92 6.92 6.75 18,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.3
10.3
10.40 10.40 10 3,600 0 0 0
HCD
7.8
7.8
7.93 7.93 7.75 364,900 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
22.3
22.3
22.25 22.56 22.05 7,524,800 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
27.7
27.7
28.50 28.50 27.20 1,200 0 0 0
HD6
19.1
19.1
19 19.20 18.90 11,000 0 0 0
HD8
7.7
7.7
7.58 7.67 7.58 4,600 0 0 0
HDA
4.8
4.8
4.80 4.80 4.70 18,901 0 0 0
HDB
18.0
18.0
18.06 18.10 17.62 6,504,600 0 0 0
HDC
26.2
26.2
26.15 26.35 25.90 1,095,600 0 0 0
HDG
25.8
25.8
24.84 25.78 24.66 1,733,400 0 0 0
HDM
26.2
26.2
26.28 26.54 26.11 21,000 0 0 0
HDP
14.4
14.4
14.44 14.44 14.44 1,500 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
11.1
11.1
11.30 11.30 11.10 1,600 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HES
18.4
18.4
18.40 18.40 18.40 1,700 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.0
10.0
9.98 9.98 9.98 100 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 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
10.3
10.3
10.31 10.31 10.31 1 0 0 0
HHC
112.5
112.5
112.50 112.50 112.50 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.7
9.7
9.67 9.77 9.58 165,800 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.57 3.68 3.52 3,309,700 0 0 0
HHV
14.6
14.6
14.52 14.67 14.33 3,861,700 0 0 0
HID
3.1
3.1
3.15 3.15 3.12 15,900 0 0 0
HIG
8
8
9.10 9.10 8 800 0 0 0
HII
5.3
5.3
5.31 5.31 5.25 50,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HJS
35.3
35.3
35.33 35.33 35.33 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.7
3.7
4 4.10 3.60 10,200 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
11.3
11.3
11.29 11.29 11.11 2,100 0 0 0
HLD
25.8
25.8
25.70 25.80 25.40 6,500 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
10.1
10.1
9.77 10.38 9.77 73,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.7
13.7
13.70 15 13.70 28,300 0 0 0
HMR
7.5
7.5
7.41 7.50 7.41 1,200 0 0 0
HMS
31.8
31.8
32 32 31.80 4,600 0 0 0
HNB
12.4
12.4
12.37 12.37 12.37 0 0 0 0
HND
13.3
13.3
13.17 13.26 13.08 5,400 0 0 0
HNF
20.8
20.8
20.70 20.80 20.70 1,100 0 0 0
HNG
4.1
4.1
4.18 4.18 4.05 2,818,900 0 0 0
HNI
19.7
19.7
19.72 19.72 19.72 0 0 0 0
HNM
9.2
9.2
9.30 9.40 9.20 7,500 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
5
5
5 5.10 5 200 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
22.4
22.4
22.53 22.53 21.67 18,000 0 0 0
HPG
24.7
24.7
24.73 24.82 24.50 14,307,400 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 1 0 0 0
HPP
62.4
62.4
62.41 62.41 62.41 0 0 0 0
HPT
13.3
13.3
13.30 13.30 13.30 200 0 0 0
HPW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.2
4.2
4.16 4.28 4.09 5,852,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.2
49.2
51.90 51.90 49.15 100 0 0 0
HRT
6.9
6.9
6.60 6.90 6.70 10,500 0 0 0
HSG
21.2
21.2
20.95 21.34 20.71 9,065,500 0 0 0
HSL
10.6
10.6
9.91 10.60 9.77 2,270,800 0 0 0
HSM
7
7
6.90 7 6.90 200 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
7.9
7.9
7.50 7.90 7.20 509,422 0 0 0
HT1
12
12
12 12.05 11.95 80,700 0 0 0
HTC
21.2
21.2
21.21 21.21 21.21 0 0 0 0
HTE
4.2
4.2
4.10 4.20 4.10 8,400 0 0 0
HTG
30.1
30.1
30.09 30.35 29.91 31,300 0 0 0
HTI
14.9
14.9
14.89 14.94 14.57 19,100 0 0 0
HTL
9.2
9.2
9.07 9.50 9.07 3,800 0 0 0
HTM
12.3
12.3
14.50 14.50 12 16,000 0 0 0
HTN
15.9
15.9
16 16 15.75 481,300 0 0 0
HTP
16
16
14.50 16 13.90 115,563 0 0 0
HTV
9.2
9.2
9.21 9.21 9.21 500 0 0 0
HU1
6.2
6.2
6.39 6.39 6.25 3,000 0 0 0
HU4
12.2
12.2
12.20 12.30 12 6,600 0 0 0
HUB
15.9
15.9
15.86 15.86 15.45 11,000 0 0 0
HUG
36.2
36.2
36.15 36.15 36.15 0 0 0 0
HUT
19.4
19.4
19.40 19.60 19.20 2,610,332 0 0 0
HVA
3.7
3.7
3.80 3.80 3.60 600 0 0 0
HVH
5.5
5.5
5.47 5.50 5.44 111,400 0 0 0
HVN
10.9
10.9
10.80 10.90 10.70 169,800 0 0 0
HVT
46.9
46.9
46.90 46.90 46.90 0 0 0 0
HVX
3.0
3.0
3.02 3.02 3.02 8,200 0 0 0
HWS
14.0
14.0
13.86 14.14 13.86 10,000 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
ICF
2.6
2.6
2.30 2.60 2.40 337,500 0 0 0
ICG
7.4
7.4
7.10 7.40 7 21,842 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
43.2
43.2
43.00 43.48 42.81 7,000 0 0 0
ICT
10.9
10.9
10.86 10.90 10.86 10,100 0 0 0
IDC
47.8
47.8
47.80 47.80 47.33 1,200,738 0 0 0
IDI
9.8
9.8
9.67 9.83 9.50 1,166,300 0 0 0
IDJ
6.4
6.4
6.30 6.40 6.20 950,045 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
31.36 31.87 31.11 35,900 0 0 0
IFS
27.6
27.6
27.69 27.69 26.48 1,501 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.3
12.3
12.30 12.38 12.25 733,900 0 0 0
ILA
3.9
3.9
4 4 3.80 11,827 0 0 0
ILB
26.9
26.9
27.00 27.00 26.85 3,100 0 0 0
ILS
10.9
10.9
14.20 14.20 10.90 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.4
25.4
25.68 25.68 25.10 26,000 0 0 0
IN4
149.9
149.9
149.91 149.91 149.91 101 0 0 0
INC
20
20
19 20 20 300 0 0 0
INN
42.1
42.1
43.58 43.58 41.20 400 0 0 0
IPA
15.8
15.8
15.60 15.80 15.60 276,100 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.3
21.3
21.31 21.31 21.31 1,200 0 0 0
IST
28.7
28.7
28.68 28.68 28.68 100 0 0 0
ITA
6.7
6.7
6.44 6.65 6.30 4,707,300 0 0 0
ITC
10.2
10.2
10.25 10.25 10.10 89,700 0 0 0
ITD
9.7
9.7
9.90 9.90 9.70 10,500 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 56,700 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 7,900 0 0 0
IVS
10.2
10.2
10.30 10.30 10.20 27,300 0 0 0
JVC
3.3
3.3
3.36 3.38 3.30 224,500 0 0 0
KBC
31.1
31.1
31.50 31.50 30.90 4,383,100 0 0 0
KCB
7.4
7.4
7.39 7.39 7.39 100 0 0 0
KCE
7.5
7.5
7.45 7.45 7.45 0 0 0 0
KDC
57.2
57.2
57.09 57.18 56.55 941,400 0 0 0
KDH
30.1
30.1
29.80 30.10 29.45 1,699,000 0 0 0
KDM
18.6
18.6
18.60 18.60 17.94 11,700 0 0 0
KGM
6.8
6.8
6.85 6.94 6.66 3,000 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.20 6.25 6.14 1,872,800 0 0 0
KHP
8.6
8.6
8.59 8.59 8.51 4,100 0 0 0
KHS
9.9
9.9
9.20 10.10 9.10 5,700 0 0 0
KHW
18.9
18.9
18.89 18.89 18.89 400 0 0 0
KIP
9.8
9.8
10 10 9.80 500 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
11.4
11.4
11.50 11.50 11.40 1,100 0 0 0
KMR
3.5
3.5
3.50 3.50 3.47 9,700 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.3
39.3
39.35 39.60 39.10 330,700 0 0 0
KPF
5.3
5.3
5.42 5.42 5.21 537,700 0 0 0
KSB
21.7
21.7
21.71 21.71 21.37 425,800 0 0 0
KSD
3.6
3.6
3.50 3.60 3.40 6,100 0 0 0
KSF
41.2
41.2
41.10 41.20 40.90 25,101 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
1.9
1.9
2 2 1.90 7,700 0 0 0
KST
11.4
11.4
10.95 11.42 11.42 200 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
25.8
25.8
26.33 26.33 24.38 4,000 0 0 0
KTS
47
47
46.50 48.50 43 2,000 0 0 0
KTT
2.9
2.9
2.80 2.90 2.60 2,000 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 200 0 0 0
L14
44.3
44.3
44.15 44.35 43.66 115,400 0 0 0
L18
39.8
39.8
36.23 39.83 36.23 381,039 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.10 3.30 3.20 3,000 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LAI
22.3
22.3
21.50 22.25 22.25 100 0 0 0
LAS
13.3
13.3
13.35 13.54 13.16 466,500 0 0 0
LAW
24.1
24.1
24.10 24.10 24.10 1 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
20
20
18.80 20 18.80 100 0 0 0
LBM
23.7
23.7
22.76 23.66 21.77 9,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.26 11.40 11.21 2,090,400 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 96,700 0 0 0
LDG
3.0
3.0
3.05 3.08 2.99 2,972,200 0 0 0
LDP
13.2
13.2
13 13.20 12.70 10,300 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.40 6.40 6.40 800 0 0 0
LG9
6.9
6.9
7 7 6.90 300 0 0 0
LGC
55.9
55.9
53.95 57.58 50.22 2,000 0 0 0
LGL
4.1
4.1
4.06 4.09 4.01 65,400 0 0 0
LHC
49.0
49.0
48.91 49.58 48.91 14,300 0 0 0
LHG
27.8
27.8
27.99 28.28 27.75 41,100 0 0 0
LIC
15.7
15.7
16.50 16.50 15.70 5,600 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 376,926 0 0 0
LIX
24.4
24.4
23.40 24.36 22.93 12,200 0 0 0
LLM
9.2
9.2
9.20 9.20 9.20 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
3
3
3 3 2.80 181,868 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
15.4
15.4
15.40 15.55 15.25 1,514,400 0 0 0
LPT
6.3
6.3
6.40 6.40 6.20 2,700 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.8
9.8
9.70 9.90 9.70 10,941 0 0 0
LSS
10.2
10.2
10.33 10.33 10.19 128,500 0 0 0
LTG
25.8
25.8
25.10 26.10 24.90 262,085 0 0 0
M10
17.6
17.6
17.60 17.60 17.60 500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.5
14.5
14.70 14.70 13.70 13,284 0 0 0
MAS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
MBB
17.8
17.8
17.76 17.76 17.61 3,981,300 0 0 0
MBG
4.4
4.4
4.40 4.40 4.30 568,083 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.1
19.1
19.19 19.27 17.77 1,955,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.6
7.6
7.50 7.59 7.59 4,000 0 0 0
MCH
84.4
84.4
84.26 84.84 83.87 8,600 0 0 0
MCM
36.0
36.0
35.69 35.98 35.69 11,593 0 0 0
MCO
5.7
5.7
5.70 5.70 5.50 78,000 0 0 0
MCP
35
35
33 35 35 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.34 10.34 10.24 700 0 0 0
MDF
11.3
11.3
10 11.30 10 200 0 0 0
MDG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.6
25.6
25.61 25.61 25.61 200 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MGC
4.5
4.5
4.54 4.54 4.44 34,200 0 0 0
MGG
29.8
29.8
36.90 37 29.80 11,300 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.5
32.5
30.64 33.60 30.93 8,400 0 0 0
MHC
9.1
9.1
9.19 9.20 9.09 257,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.2
14.2
15 15 14.20 2,000 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 500 0 0 0
MIG
17.5
17.5
17.08 17.46 16.61 281,100 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MKV
9.5
9.5
10.30 10.30 9.50 600 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.7
11.7
11.20 11.70 11.30 300 0 0 0
MML
31.5
31.5
28 31.50 30.90 15,000 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
17.3
17.3
17.20 17.40 17.10 20,700 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
23.8
23.8
23.84 23.84 23.84 100 0 0 0
MSB
9.7
9.7
9.65 9.73 9.62 2,304,900 0 0 0
MSH
36.4
36.4
36.50 36.50 36.30 16,600 0 0 0
MSN
63.7
63.7
63.90 64.40 63 1,375,900 0 0 0
MSR
14.2
14.2
14.30 14.50 14.20 39,800 0 0 0
MST
5.6
5.6
5.60 5.70 5.40 1,850,100 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 7,600 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 0 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
MVB
19.8
19.8
19.84 19.84 19.84 0 0 0 0
MVC
12.5
12.5
12.60 12.60 12.40 128,700 0 0 0
MVN
20
20
20 20 20 2,101 0 0 0
MWG
42.3
42.3
41.87 42.36 41.52 7,205,700 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.7
13.7
13.82 13.82 13.59 28,700 0 0 0
NAG
8.8
8.8
8.80 8.80 8.50 47,400 0 0 0
NAP
10.3
10.3
11.16 11.16 10.31 100 0 0 0
NAS
21.4
21.4
19.60 21.40 21.40 100 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.1
20.1
20.90 20.90 20.10 63,500 0 0 0
NBC
10.8
10.8
10.80 10.90 10.80 63,970 0 0 0
NBE
10.8
10.8
11.03 11.03 10.85 1,800 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 1 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
14.2
14.2
14.20 14.20 14 8,023 0 0 0
NCS
19.5
19.5
19 19.50 19.20 1,100 0 0 0
NCT
83.1
83.1
83.24 83.34 83.15 3,300 0 0 0
ND2
28.9
28.9
28.89 28.89 28.89 2,700 0 0 0
NDC
147.5
147.5
147.50 147.50 147.50 100 0 0 0
NDN
9.7
9.7
9.70 9.70 9.50 77,600 0 0 0
NDP
21.5
21.5
21.54 21.54 21.54 3,202 0 0 0
NDT
6.7
6.7
6.70 6.70 6.60 1,100 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 2,000 0 0 0
NED
4.8
4.8
4.80 4.80 4.60 200,000 0 0 0
NET
61.8
61.8
60.49 61.82 60.49 10,800 0 0 0
NFC
13.5
13.5
13.54 13.54 13.54 0 0 0 0
NHA
17
17
17 17 16.65 99,300 0 0 0
NHC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
NHH
18.4
18.4
18.64 18.64 18.15 759,700 0 0 0
NHT
11.5
11.5
11.80 11.80 11.50 2,200 0 0 0
NJC
16.1
16.1
16.11 16.11 16.11 600 0 0 0
NKG
24.3
24.3
24 24.65 23.70 12,571,700 0 0 0
NLG
36.3
36.3
36.09 36.29 35.69 955,200 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 18.78 18.59 1,400 0 0 0
NNT
34.4
34.4
34.35 34.35 34.35 0 0 0 0
NO1
11.2
11.2
10.90 11.20 10.80 146,000 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
9.7
9.7
9.71 9.71 9.71 100 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.60 316,452 0 0 0
NSC
67.3
67.3
68.03 68.03 67.25 100 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 6,300 0 0 0
NSL
22.8
22.8
22.77 22.77 22.77 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
6.49 6.59 6.59 1,100 0 0 0
NT2
23.1
23.1
23.01 23.06 22.62 568,200 0 0 0
NTC
188.1
188.1
185.60 188.10 188 4,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.4
51.4
57.14 57.14 51.42 100 0 0 0
NTL
13.1
13.1
13.03 13.26 12.91 464,200 0 0 0
NTP
32.2
32.2
32.44 32.62 31.99 14,100 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
17.2
17.2
17.19 17.19 17.19 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 1,300 0 0 0
NVB
10.4
10.4
10.30 10.40 10.30 37,718 0 0 0
NVL
16.6
16.6
16.75 16.75 16.50 8,038,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.68 7.68 7.30 3,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.50 11.20 12,700 0 0 0
OCB
11.0
11.0
11 11.04 10.92 953,500 0 0 0
OCH
7
7
6.90 7 6.90 26,400 0 0 0
ODE
43.3
43.3
43.60 43.60 43.20 28,100 0 0 0
OGC
7.1
7.1
7.10 7.15 7.03 172,900 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 241,600 0 0 0
ONE
6
6
5.60 6.10 5.50 5,800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.5
22.5
21.92 22.49 21.22 2,900 0 0 0
ORS
12.6
12.6
12.61 12.64 12.49 781,600 0 0 0
PAC
23.8
23.8
23.56 23.75 23.47 18,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.0
19.0
18.90 19.15 18.75 532,000 0 0 0
PAP
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
PAS
4.2
4.2
4.20 4.20 4.10 178,551 0 0 0
PAT
89.1
89.1
90.37 90.37 88.98 34,629 0 0 0
PBC
8.9
8.9
8.90 8.90 8.90 8,300 0 0 0
PBP
11.2
11.2
11.40 11.40 11 1,700 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
28.5
28.5
27.55 28.55 27.55 2,135,500 0 0 0
PCE
18.2
18.2
18.14 18.42 18.14 2,200 0 0 0
PCG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PCH
8.9
8.9
9 9 8.73 10,510 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 0 0 0 0
PDB
8.7
8.7
8.86 8.86 8.10 5,700 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
92.2
92.2
92.20 92.20 92.20 0 0 0 0
PDR
23.9
23.9
23.85 23.94 23.53 5,154,800 0 0 0
PDV
8.7
8.7
8.82 8.82 8.74 5,600 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 2,100 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 36.67 501 0 0 0
PET
27.7
27.7
28 28 27.50 414,400 0 0 0
PFL
2.6
2.6
2.70 2.70 2.60 50,100 0 0 0
PGB
20.1
20.1
16.50 20.71 16.50 50,858 0 0 0
PGC
13.3
13.3
13.05 13.28 13.01 26,000 0 0 0
PGD
36.3
36.3
36.32 36.32 36.32 100 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
8.1
8.1
7.86 8.13 8.04 1,400 0 0 0
PGS
27.0
27.0
27.01 27.01 27.01 15 0 0 0
PGT
3.9
3.9
3.30 3.90 3.30 19,117 0 0 0
PGV
23.6
23.6
23.49 23.69 23.44 39,400 0 0 0
PHC
6.3
6.3
6.24 6.31 6.24 21,100 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
20.2
20.2
20.27 20.27 20.17 600 0 0 0
PHR
47.6
47.6
47.65 47.75 47.20 121,600 0 0 0
PHS
16.0
16.0
16.04 16.04 16.04 107 0 0 0
PIA
25.6
25.6
24.35 25.57 25.57 100 0 0 0
PIC
13.3
13.3
13.27 13.27 12.98 3,500 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
6.08 6.08 5.82 46,400 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJS
21.7
21.7
24.41 24.41 21.71 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.9
5.9
5.90 5.90 5.90 700 0 0 0
PLC
30.2
30.2
30.09 30.18 29.70 16,208 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.24 4.25 4.15 46,600 0 0 0
PLX
32.7
32.7
33.11 33.11 32.72 358,300 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 1,100 0 0 0
PMC
72.3
72.3
72.23 72.32 72.32 100 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PMS
25.6
25.6
25.27 25.55 24.82 600 0 0 0
PMT
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.6
8.6
8.47 8.57 8.57 300 0 0 0
PND
6
6
6 6 6 200 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
83.4
83.4
79.82 83.80 79.92 3,601,600 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 60 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.50 12.50 12.50 100 0 0 0
POT
17.4
17.4
16.51 17.40 16.71 300 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 100 0 0 0
POW
11.3
11.3
11.30 11.35 11.25 2,088,100 0 0 0
PPC
12.9
12.9
12.90 12.90 12.69 158,200 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.6
23.6
23.49 23.59 23.40 25,100 0 0 0
PPP
13.0
13.0
12.95 12.95 12.95 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 2,800 0 0 0
PPY
8.2
8.2
8.18 8.18 8.18 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.9
17.9
19.30 19.30 17.87 200 0 0 0
PRE
18.4
18.4
18.35 18.35 18.35 200 0 0 0
PRT
10.5
10.5
10.50 10.50 10.50 3,100 0 0 0
PSB
5.9
5.9
6 6 5.90 4,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.23 12.33 12.23 6,300 0 0 0
PSE
10.2
10.2
10.10 10.20 10.10 10,500 0 0 0
PSH
10.1
10.1
10.15 10.20 10 456,100 0 0 0
PSI
8.9
8.9
8.90 8.90 8.70 38,600 0 0 0
PSL
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.50 6.50 6.30 100 0 0 0
PSW
7.5
7.5
7.44 7.53 7.16 48,500 0 0 0
PTB
55.9
55.9
55.44 56.31 54.96 82,900 0 0 0
PTC
6.2
6.2
6.18 6.20 6.12 19,900 0 0 0
PTD
5.1
5.1
5.50 5.50 5.06 200 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
14.7
14.7
14.70 14.70 14.70 100 0 0 0
PTI
46.8
46.8
46.80 46.80 46.80 3 0 0 0
PTL
4.1
4.1
4.08 4.20 4.05 242,800 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8
8
8 8 8 0 0 0 0
PTT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 83,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21
21
21.20 21.20 20.70 112,300 0 0 0
PVC
15.1
15.1
15.20 15.20 15 531,000 0 0 0
PVD
28.1
28.1
28 28.10 27.60 2,161,300 0 0 0
PVG
8.2
8.2
8.21 8.30 8.21 1,700 0 0 0
PVI
42.3
42.3
42.25 42.34 42.25 5,700 0 0 0
PVM
13.5
13.5
12.80 13.50 12.30 29,300 0 0 0
PVO
5.4
5.4
5.50 5.50 5.30 1,100 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.2
38.2
38.40 38.70 37.40 1,444,300 0 0 0
PVT
24.1
24.1
24.05 24.32 23.82 3,399,200 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 100 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 40,100 0 0 0
PXL
8.8
8.8
9 9 8.70 131,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.60 4.60 4.50 28,200 0 0 0
PXT
3.6
3.6
3.60 3.60 3.50 23,900 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.9
10.9
10.90 11.10 10.80 371,100 0 0 0
QHD
34.7
34.7
34.67 34.67 34.67 0 0 0 0
QHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
QNC
8.1
8.1
8 8.10 7.80 14,105 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.3
41.3
41.63 41.72 41.26 418,100 0 0 0
QNT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
7.57 7.57 7.57 0 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 0 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
14.2
14.2
14.22 14.22 14.03 124,200 0 0 0
RAL
101.8
101.8
101.87 101.87 101.29 12,800 0 0 0
RAT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
RCC
17.3
17.3
15.90 17.30 15.90 2,100 0 0 0
RCL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
RDP
9.4
9.4
9.40 9.45 9.30 367,800 0 0 0
REE
48.3
48.3
48.18 48.43 47.49 533,600 0 0 0
RTB
18.7
18.7
18.70 18.70 18.70 0 0 0 0
S4A
31.7
31.7
32.53 32.53 31.72 2,100 0 0 0
S55
46.9
46.9
46.91 46.91 46.91 30 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 40 0 0 0
S99
8.6
8.6
8.67 8.67 8.48 61,100 0 0 0
SAB
58.6
58.6
58.55 58.74 58.08 445,100 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 115 0 0 0
SAF
43.6
43.6
48.22 48.22 43.57 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.45 6.49 6.41 172,300 0 0 0
SAS
23.3
23.3
23.63 23.63 23.34 1,000 0 0 0
SAV
12.4
12.4
12.59 12.59 12.25 42,200 0 0 0
SBA
23.4
23.4
23.35 23.45 23.12 8,800 0 0 0
SBB
16
16
15.50 16 15 92,100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
16.4
16.4
16 16.35 15.80 178,800 0 0 0
SBH
48.3
48.3
48.27 48.27 48.27 0 0 0 0
SBL
7.4
7.4
7.41 7.41 7.41 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 1,100 0 0 0
SBR
6.0
6.0
5.97 5.97 5.97 100 0 0 0
SBS
7.3
7.3
7.30 7.30 7.10 406,000 0 0 0
SBT
13.3
13.3
13.40 13.45 13.20 692,300 0 0 0
SBV
9.9
9.9
9.87 9.87 9.85 1,400 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 1,500 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 100 0 0 0
SCG
66.1
66.1
66.40 66.50 65.40 60,300 0 0 0
SCI
12.6
12.6
12.70 12.70 12.20 61,200 0 0 0
SCJ
4.2
4.2
4.10 4.20 4 1,500 0 0 0
SCL
19.5
19.5
18.60 20.50 18.80 18,400 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
7.12 7.25 7.07 1,893,900 0 0 0
SCS
62.6
62.6
62.51 62.89 62.04 10,200 0 0 0
SCY
9.7
9.7
11.62 11.62 9.68 400 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5.1
5.1
5.10 5.10 5.10 6,200 0 0 0
SD5
6.9
6.9
6.86 6.86 6.67 8,500 0 0 0
SD6
3.6
3.6
3.60 3.60 3.50 300 0 0 0
SD7
3.4
3.4
3.30 3.40 3.40 1,000 0 0 0
SD9
8.1
8.1
8.10 8.20 8 3,200 0 0 0
SDA
6.3
6.3
6.40 6.50 6 123,300 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.90 40,400 0 0 0
SDG
15.2
15.2
15.20 15.20 15.20 553 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 201 0 0 0
SDN
26.7
26.7
26.35 27.03 26.74 300 0 0 0
SDU
18.5
18.5
17.60 18.90 16 8,000 0 0 0
SDV
28.2
28.2
28.18 28.18 28.18 2,000 0 0 0
SEA
26.8
26.8
26.80 26.80 26.30 34,000 0 0 0
SEB
44.2
44.2
44.20 44.20 44.20 0 0 0 0
SED
17.3
17.3
17.34 17.34 17.15 142,300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.0
21.0
20.96 20.96 20.96 500 0 0 0
SFG
8.0
8.0
8.00 8.20 8.02 1,300 0 0 0
SFI
29.4
29.4
29.38 29.38 29.38 0 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 11.55 3,000 0 0 0
SGC
70.3
70.3
70.29 70.29 70.29 0 0 0 0
SGD
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.4
15.4
15.40 15.40 15.40 3,300 0 0 0
SGN
64.5
64.5
64.81 64.81 63.55 700 0 0 0
SGP
16.2
16.2
16.30 16.30 16 17,100 0 0 0
SGR
19.8
19.8
19.32 19.80 19.32 18,800 0 0 0
SGT
11.9
11.9
11.90 11.90 11.75 7,500 0 0 0
SHA
4.7
4.7
4.70 4.70 4.62 2,900 0 0 0
SHB
10.2
10.2
10.25 10.30 10.20 9,622,900 0 0 0
SHE
8.7
8.7
8.80 8.90 8.70 600 0 0 0
SHI
13.8
13.8
13.90 13.90 13.75 606,300 0 0 0
SHN
6.5
6.5
6.50 7.10 6.50 200 0 0 0
SHP
28.9
28.9
28.86 28.86 28.76 9,000 0 0 0
SHS
18.8
18.8
18.80 18.80 18.50 9,336,500 0 0 0
SID
13.5
13.5
12.30 13.50 13.50 6,800 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 800 0 0 0
SJ1
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SJD
15.1
15.1
15 15.05 14.90 24,900 0 0 0
SJE
21.5
21.5
21.50 21.50 21.30 3,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.40 2,400 0 0 0
SJS
69.5
69.5
67.70 69.80 67.20 83,600 0 0 0
SKG
13.5
13.5
13.23 13.55 13.00 194,500 0 0 0
SKH
27.8
27.8
28 28 27.80 3,600 0 0 0
SKN
9.0
9.0
10.44 10.44 9.00 200 0 0 0
SKV
45.7
45.7
45.92 45.92 45.36 3,100 0 0 0
SLS
141.4
141.4
142.90 142.90 141 5,300 0 0 0
SMA
8.2
8.2
8.16 8.16 8.16 600 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 900 0 0 0
SMC
10.2
10.2
10.15 10.20 10 177,600 0 0 0
SMN
11.8
11.8
11.79 11.79 11.79 2,700 0 0 0
SMT
5.7
5.7
5.70 5.90 5.70 8,000 0 0 0
SNZ
27.5
27.5
27.50 27.50 27.50 100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 85 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
3.2
3.2
3.20 3.20 3.10 700 0 0 0
SPM
11.7
11.7
11.75 11.75 11.65 100 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 463,701 0 0 0
SRB
2.1
2.1
2.20 2.20 1.90 8,400 0 0 0
SRC
25.0
25.0
26.44 26.44 24.97 4,800 0 0 0
SRF
7.5
7.5
7.85 7.85 7.50 4,500 0 0 0
SRT
5.8
5.8
5.80 6 5.80 14,700 0 0 0
SSB
20.0
20.0
19.97 19.97 19.84 1,150,900 0 0 0
SSC
27.3
27.3
28.21 28.21 27.22 1,500 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
SSH
64.4
64.4
64.70 64.70 64.30 65,800 0 0 0
SSI
32.2
32.2
32.30 32.30 32 8,083,600 0 0 0
SSM
4.8
4.8
4.70 4.80 4.80 100 0 0 0
ST8
18.3
18.3
18.30 18.35 18.10 170,300 0 0 0
STB
26.6
26.6
26.95 26.95 26.50 10,018,700 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
48.9
48.9
48.90 48.90 48.90 0 0 0 0
STH
14.2
14.2
14.20 14.20 14.10 21,300 0 0 0
STK
25.5
25.5
25.80 25.95 25.50 11,900 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
24.6
24.6
24.60 24.60 24.60 0 0 0 0
SVC
27.8
27.8
26.51 27.82 27.19 1,100 0 0 0
SVD
2.6
2.6
2.60 2.60 2.44 20,500 0 0 0
SVG
6
6
5.50 6 5.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 0 0 0 0
SVN
3.8
3.8
3.90 3.90 3.80 100 0 0 0
SVT
9.7
9.7
10.01 10.01 9.61 800 0 0 0
SWC
23.2
23.2
23.20 23.20 23.20 600 0 0 0
SZB
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SZC
34.2
34.2
34.33 34.33 33.85 745,800 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SZG
35.1
35.1
35.08 35.08 35.08 0 0 0 0
SZL
36.5
36.5
37.70 37.70 36.50 900 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
10.60 10.60 10.50 5,400 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
36.53 36.53 36.20 1,800 0 0 0
TBD
86
86
86.20 86.20 86 600 0 0 0
TBH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
TBR
7
7
7 7 7 2,000 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.9
7.9
8.07 8.07 7.77 48,900 0 0 0
TCB
14.9
14.9
14.72 14.86 14.62 2,482,700 0 0 0
TCD
5.9
5.9
5.96 5.97 5.89 377,100 0 0 0
TCH
13.2
13.2
13.10 13.50 13 12,186,500 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
34.68 34.73 34.49 17,200 0 0 0
TCM
37.3
37.3
37.45 37.45 36.73 743,500 0 0 0
TCO
9.2
9.2
9.11 9.20 9.19 2,900 0 0 0
TCR
3.4
3.4
3.20 3.37 3.37 100 0 0 0
TCT
22.4
22.4
22.70 22.70 22.40 3,600 0 0 0
TCW
25.1
25.1
25.13 25.13 25.13 500 0 0 0
TDB
37.2
37.2
37.19 37.19 37.09 6,900 0 0 0
TDC
9.8
9.8
9.76 9.77 9.60 63,700 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 300 0 0 0
TDG
3.7
3.7
3.71 3.71 3.66 27,400 0 0 0
TDH
4.6
4.6
4.70 4.70 4.63 101,400 0 0 0
TDM
38.9
38.9
39.19 39.19 38.52 90,400 0 0 0
TDN
8.6
8.6
8.57 8.57 8.49 9,500 0 0 0
TDP
26.1
26.1
25.84 27.32 25.45 109,100 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 0 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 82,100 0 0 0
TDW
44.2
44.2
44.23 44.23 44.23 0 0 0 0
TED
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TEG
9.9
9.9
9.87 9.89 9.77 13,100 0 0 0
TEL
12.5
12.5
13.50 13.50 12.50 600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.8
7.8
7.90 7.90 7.20 52,000 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 546 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
34.9
34.9
35.20 35.20 34.90 5,156 0 0 0
THG
33.1
33.1
33.10 33.23 32.85 12,700 0 0 0
THM
12.3
12.3
12.27 12.27 12.27 600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 200 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.85 11.85 11.76 2,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.0
23.0
23.08 23.08 22.29 5,700 0 0 0
TIE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TIG
12.1
12.1
11.80 12.10 11.80 2,223,852 0 0 0
TIN
10.4
10.4
10.42 10.42 10.42 0 0 0 0
TIP
23.5
23.5
23.81 23.81 23.36 155,800 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 35,400 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
6.9
6.9
6.90 7 6.80 368,800 0 0 0
TKU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
5.3
5.3
5.33 5.34 5.30 301,600 0 0 0
TLG
48.7
48.7
47.93 48.67 47.34 10,100 0 0 0
TLH
8.2
8.2
8.22 8.29 8 750,600 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.9
6.9
7.50 7.50 6.90 800 0 0 0
TLT
12.5
12.5
12.52 12.52 12.52 0 0 0 0
TMB
39.1
39.1
39.25 39.34 38.95 10,950 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
42.9
42.9
42.91 42.91 42.91 200 0 0 0
TMP
59.1
59.1
58.83 59.11 58.83 900 0 0 0
TMS
42.6
42.6
40.79 42.57 41.09 14,900 0 0 0
TMT
15.3
15.3
15 15.35 14.75 1,000 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.7
10.7
10.66 10.66 10.66 0 0 0 0
TN1
13.8
13.8
13.81 13.81 13.72 700 0 0 0
TNA
5.7
5.7
5.65 5.65 5.55 20,500 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
63.5
63.5
63.48 63.48 63.48 0 0 0 0
TNG
17.8
17.8
17.79 17.97 17.61 1,161,900 0 0 0
TNH
16.5
16.5
16.83 16.83 16.54 243,400 0 0 0
TNI
2.7
2.7
2.66 2.70 2.64 134,600 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.6
4.6
4.70 4.70 4.53 264,400 0 0 0
TNW
8.4
8.4
8.40 8.40 8.40 300 0 0 0
TOS
34.2
34.2
34.29 34.29 32.83 700 0 0 0
TOT
15.4
15.4
15.38 15.38 15.38 1,400 0 0 0
TOW
16.1
16.1
16.12 16.12 16.12 0 0 0 0
TPB
16.4
16.4
16.44 16.44 16.25 2,096,800 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 0 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
11.1
11.1
10.97 11.15 10.97 4,500 0 0 0
TRA
81.5
81.5
77.16 82.50 76.69 10,400 0 0 0
TRC
31.1
31.1
31.60 31.60 31.10 1,000 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
4.3
4.3
4.30 4.50 4.30 56,600 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.6
43.6
44.52 44.52 43.63 600 0 0 0
TSC
3.7
3.7
3.79 3.79 3.74 422,700 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
35.2
35.2
35.19 35.19 35.19 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.0
8.0
8.10 8.10 7.97 911,200 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
66.1
66.1
66.08 66.08 66.08 100 0 0 0
TTE
9.5
9.5
9.54 9.54 9.54 0 0 0 0
TTF
4.2
4.2
4.16 4.16 4.05 1,024,500 0 0 0
TTH
3.8
3.8
3.90 3.90 3.80 144,300 0 0 0
TTL
8.1
8.1
8.10 8.20 8.10 4,500 0 0 0
TTN
7.5
7.5
7.49 7.49 7.49 21,300 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 1,000 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
18.0
18.0
18.01 18.01 18.01 0 0 0 0
TV2
38.9
38.9
38.15 39.25 38 203,100 0 0 0
TV3
11
11
11 11 11 0 0 0 0
TV4
12.5
12.5
12.50 12.50 12.30 9,300 0 0 0
TV6
3.8
3.8
3.80 4.30 3.80 3,400 0 0 0
TVA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVB
5.2
5.2
5.17 5.18 5.13 51,100 0 0 0
TVD
12.7
12.7
12.73 12.83 12.73 23,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.30 6.40 6.20 168,300 0 0 0
TVS
18.1
18.1
18.36 18.36 18.09 67,100 0 0 0
TVT
15.0
15.0
15.02 15.21 15.02 3,400 0 0 0
TW3
15.3
15.3
15.27 15.27 15.27 200 0 0 0
TXM
4.2
4.2
4.40 4.40 4.10 1,000 0 0 0
TYA
9.8
9.8
9.96 9.96 9.76 800 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.9
8.9
8.80 8.90 8.90 46,200 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32.5
32.5
32 32.50 32.50 500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.1
8.1
8.10 8.20 8.10 29,800 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 100 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAB
6.9
6.9
6.70 6.90 6.60 551,508 0 0 0
VAF
10.8
10.8
11.36 11.36 10.84 500 0 0 0
VAV
38.8
38.8
36.22 39.33 36.22 6,100 0 0 0
VBB
9.4
9.4
9.48 9.48 9.38 4,101 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VC2
10.2
10.2
10.10 10.30 10.10 53,800 0 0 0
VC3
22.3
22.3
22.32 22.41 21.79 590,800 0 0 0
VC6
10.7
10.7
10.04 10.66 10.66 400 0 0 0
VC7
14.6
14.6
14.70 14.70 14.30 191,800 0 0 0
VC9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VCA
8.5
8.5
8.61 8.61 8.51 2,800 0 0 0
VCB
80.9
80.9
81.10 81.10 80.30 2,030,300 0 0 0
VCC
12.8
12.8
13.26 13.26 12.77 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.7
194.7
194.80 194.80 181.20 1,300 0 0 0
VCG
21.5
21.5
21.61 21.61 21.34 3,524,200 0 0 0
VCI
31.6
31.6
31.64 31.64 31.30 2,185,300 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22
22
22 22 22 0 0 0 0
VCR
24
24
23 24.20 23.10 8,200 0 0 0
VCS
53.3
53.3
53.49 53.69 52.91 11,836 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
29.7
29.7
29.71 30.10 29.71 8,100 0 0 0
VDS
15.3
15.3
14.75 15.34 14.53 1,201,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 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
5
4.70 5 4.70 5,100 0 0 0
VE9
2.1
2.1
2.20 2.50 2.10 2,400 0 0 0
VEA
34.1
34.1
33.80 34.10 33.50 647,300 0 0 0
VEC
9
9
9 9 9 5,000 0 0 0
VEF
112
112
112.30 113 111 2,700 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.7
29.7
29.96 31.16 29.06 8,400 0 0 0
VFC
66.5
66.5
66.53 66.53 66.43 1,305 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 34,600 0 0 0
VFR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VGC
53.4
53.4
53.50 53.60 52.60 579,000 0 0 0
VGG
33.1
33.1
33.06 33.06 32.78 2,000 0 0 0
VGI
25.1
25.1
25.20 25.30 25 178,145 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
29.4
29.4
29.36 29.36 29.36 0 0 0 0
VGS
22.1
22.1
21.81 22.38 21.62 621,300 0 0 0
VGT
11.5
11.5
11.58 11.58 11.48 120,632 0 0 0
VGV
30.4
30.4
28.40 30.40 28.40 15,200 0 0 0
VHC
59.3
59.3
57.96 59.41 57.55 626,700 0 0 0
VHD
13
13
13.50 13.50 12.30 4,100 0 0 0
VHE
3.1
3.1
3.20 3.20 3 94,100 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.8
2.8
2.80 2.80 2.60 842,700 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
15.5
15.5
15.40 15.50 13.90 25,200 0 0 0
VHM
40.2
40.2
39.95 40.45 39.65 3,556,500 0 0 0
VIB
15.1
15.1
15.09 15.17 15.01 1,390,100 0 0 0
VIC
43.2
43.2
43.25 43.30 42.80 1,890,500 0 0 0
VID
4.6
4.6
4.65 4.69 4.59 1,500 0 0 0
VIE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIG
7.8
7.8
7.70 7.80 7.60 48,900 0 0 0
VIH
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VIN
18.4
18.4
18.41 18.41 18.41 100 0 0 0
VIP
10.5
10.5
10.46 10.51 10.41 85,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
17.8
17.8
17.50 17.80 17.40 15,500 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.1
14.1
14.22 14.22 14.01 10,020,900 0 0 0
VJC
105.3
105.3
104.30 106.20 103.90 749,900 0 0 0
VLA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VLB
32.3
32.3
32.27 32.27 31.99 25,800 0 0 0
VLC
16
16
15.90 16.10 15.80 152,200 0 0 0
VLG
3.7
3.7
3.60 3.70 3.70 4,800 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
7.5
7.5
7.45 7.45 7.45 0 0 0 0
VMD
16.8
16.8
17.20 17.20 16.50 22,000 0 0 0
VMG
3.5
3.5
3.60 3.90 3.50 14,500 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VNA
11.8
11.8
11.47 11.76 11.71 500 0 0 0
VNB
8.8
8.8
8.80 8.80 8.70 1,700 0 0 0
VNC
49.1
49.1
49.09 49.09 49.09 0 0 0 0
VND
18.5
18.5
18.65 18.65 18.43 11,953,800 0 0 0
VNE
6.9
6.9
6.87 6.87 6.76 241,800 0 0 0
VNF
7.4
7.4
7.42 7.42 7.42 36 0 0 0
VNG
8.4
8.4
8.14 8.40 8.05 34,200 0 0 0
VNH
2.3
2.3
2.30 2.40 2.30 34,600 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
12.9
12.9
12.89 12.94 12.89 1,200 0 0 0
VNM
66.4
66.4
66.74 66.93 66.44 2,585,900 0 0 0
VNP
12.5
12.5
12 12.50 12 2,000 0 0 0
VNR
21.9
21.9
22.01 22.01 21.92 300 0 0 0
VNS
11.6
11.6
11.78 11.78 11.51 3,500 0 0 0
VNT
43.1
43.1
43.10 43.10 43.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VNZ
690
690
681 699 670 1,685 0 0 0
VOC
19.0
19.0
18.99 19.08 18.99 7,900 0 0 0
VOS
11.3
11.3
11.20 11.50 11.10 1,370,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.3
17.3
17.33 17.33 17.09 9,592,700 0 0 0
VPD
22.0
22.0
22.22 22.32 21.84 1,100 0 0 0
VPG
15.8
15.8
15.67 15.90 15.43 700,600 0 0 0
VPH
8.2
8.2
8.22 8.34 8.10 38,600 0 0 0
VPI
45.4
45.4
45.50 45.50 44.75 1,164,300 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VPS
10.2
10.2
9.50 10.16 10.16 100 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.2
12.2
12.21 12.21 12.21 100 0 0 0
VRC
8.2
8.2
8.17 8.17 8.10 6,600 0 0 0
VRE
23.0
23.0
22.90 23 22.70 1,587,500 0 0 0
VRG
24.3
24.3
24.55 24.55 24.20 3,000 0 0 0
VSA
19.1
19.1
19.25 19.25 19.07 650 0 0 0
VSC
18.6
18.6
18.37 18.59 18.25 338,400 0 0 0
VSE
6.6
6.6
6.40 6.60 6.40 3,500 0 0 0
VSF
37
37
37 37.90 37 200 0 0 0
VSH
44.1
44.1
43.31 44.08 43.31 30,600 0 0 0
VSI
17.7
17.7
17.68 17.68 17.68 400 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
19.0
19.0
19.03 19.03 19.03 0 0 0 0
VTA
3.9
3.9
3.70 3.90 3.80 300 0 0 0
VTB
10.8
10.8
11.45 11.55 10.75 3,000 0 0 0
VTC
8.8
8.8
8.76 8.76 8.76 410 0 0 0
VTD
7.6
7.6
7.60 7.60 7.50 6,801 0 0 0
VTE
5.4
5.4
5.42 5.42 5.42 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 3.80 600 0 0 0
VTK
29.0
29.0
32.66 32.66 27.94 8,239 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.83 8.96 8.84 298,800 0 0 0
VTP
48.3
48.3
48 48.60 47.60 537,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
19.50 19.80 19.20 3,900 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 6,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.32 7.41 7.23 245,000 0 0 0
VUA
22.6
22.6
23 23.20 22.60 10,600 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
VWS
17.6
17.6
15.29 17.58 17.58 100 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
170.6
170.6
170.65 170.65 170.65 0 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 12,500 0 0 0
WTC
12.8
12.8
14.80 14.80 12.80 5,100 0 0 0
X20
8.9
8.9
8.20 9 8.90 2,900 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 100 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
XHC
25.5
25.5
22.30 25.50 25.50 100 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
6.9
6.9
6.94 6.94 6.94 500 0 0 0
XMD
8.3
8.3
8.30 8.30 8.30 100 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
8.4
8.4
8.39 8.39 8.39 0 0 0 0
YEG
11.4
11.4
11.35 11.45 11.05 523,700 0 0 0
YTC
66.8
66.8
65.85 67.32 56 11,400 0 0 0
^BB
233.9
233.9
235.61 235.97 232.85 523,786 0 0 0
^BDS
882.7
882.7
880.54 886.45 870.67 3,127,990 0 0 0
^BH
1,091.7
1,091.7
1,085.41 1,093.85 1,079.72 90,940 0 0 0
^BL
2,221.2
2,221.2
2,211.97 2,229.76 2,184.06 4,730,188 0 0 0
^CAOSU
238.7
238.7
238.91 241.58 235.66 689,849 0 0 0
^CBTS
1,714.0
1,714.0
1,685.66 1,722.14 1,671.65 609,050 0 0 0
^CK
1,318.7
1,318.7
1,321.21 1,325.64 1,300.89 5,834,734 0 0 0
^CNTT
3,917.6
3,917.6
3,902.33 3,918.24 3,871.60 1,478,855 0 0 0
^CSSK
1,810.1
1,810.1
1,813.24 1,827.09 1,782.30 74,495 0 0 0
^DAUKHI
624.2
624.2
628.05 628.65 620.25 1,029,555 0 0 0
^DNP
748.8
748.8
746.16 755.67 738.86 1,901,549 0 0 0
^DUOCPHAM
3,177.4
3,177.4
3,187.27 3,200.33 3,138.63 914,551 0 0 0
^DVLTAUGT
113.4
113.4
111.76 113.53 110.18 28,222 0 0 0
^DVTVHT
851.3
851.3
843.49 859.39 835.77 170,171 0 0 0
^GELEX
1,085.0
1,085.0
1,086.85 1,088.64 1,073.45 3,826,713 0 0 0
^GIAODUC
948.9
948.9
913.56 951.30 889.40 41,517 0 0 0
^HASTC
228.5
228.5
228.16 228.49 227.12 46,252,691 0 0 0
^HK
625.9
625.9
628.84 632.42 618.73 407,109 0 0 0
^KK
702.9
702.9
704.33 707.71 691.35 1,442,614 0 0 0
^LARGECAP
1,793.4
1,793.4
1,792.23 1,800.55 1,774.11 2,718,253 0 0 0
^LOUIS
337.3
337.3
329.38 338.69 325.03 1,182,206 0 0 0
^MIDCAP
768
768
766.35 773.82 758.53 4,211,374 0 0 0
^NANGLUONG
1,001.9
1,001.9
998.68 1,003.85 993.79 588,559 0 0 0
^NH
1,439.2
1,439.2
1,437.87 1,443.20 1,423.26 3,554,912 0 0 0
^NHUA
968.5
968.5
964.80 974.08 957.80 139,743 0 0 0
^NLN
87.5
87.5
85.37 88.15 83.93 11,063,982 0 0 0
^PHANBON
2,663.6
2,663.6
2,670.73 2,680.94 2,642.30 1,292,723 0 0 0
^SMALLCAP
820.8
820.8
825.85 829.64 812.79 603,891 0 0 0
^SPCS
616.8
616.8
597.70 621.92 591.94 855,415 0 0 0
^SXHGD
600.2
600.2
602.91 604.85 593.96 438,976 0 0 0
^SXNHC
1,466.2
1,466.2
1,462.17 1,472.29 1,451.15 985,228 0 0 0
^SXPT
1,314.5
1,314.5
1,274.72 1,320.66 1,267.74 2,239,653 0 0 0
^SXTBMM
185.3
185.3
186.37 186.85 183.09 266,939 0 0 0
^TBD
1,128.2
1,128.2
1,128.64 1,132.54 1,118.90 4,805,457 0 0 0
^TCK
163.3
163.3
162.56 163.64 161.30 189,377 0 0 0
^THEP
2,565.9
2,565.9
2,562.42 2,577.85 2,537.63 13,441,899 0 0 0
^TI
861.3
861.3
863.48 865.83 855.94 723,621 0 0 0
^TPDU
1,877.2
1,877.2
1,882.07 1,891.02 1,863.58 1,856,712 0 0 0
^UPCOM
86.2
86.2
85.48 86.16 85.26 17,455,017 0 0 0
^VLXD
3,170.0
3,170.0
3,166.41 3,184.21 3,136.51 12,461,568 0 0 0
^VN30
1,097.4
1,097.4
1,092.75 1,097.82 1,089.59 107,762,800 0 0 0
^VNINDEX
1,102.4
1,102.4
1,096.22 1,102.43 1,094.47 451,416,808 0 0 0
^VTKB
596.8
596.8
592.93 600.76 589.60 550,300 0 0 0
^XD
951.2
951.2
945.25 958.97 929.41 1,151,921 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |