DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/12/2023

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 28/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 100 0 0 0
AAA
9.4
9.4
9.42 9.54 9.40 1,452,800 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.4
9.4
9.10 9.36 9.10 3,400 0 0 0
AAS
8.6
8.6
8.50 8.60 8.40 773,982 0 0 0
AAT
4.9
4.9
4.86 4.91 4.85 137,000 0 0 0
AAV
4
4
4.10 4.20 4 618,524 0 0 0
ABB
7.9
7.9
7.90 8 7.80 776,098 0 0 0
ABC
12.7
12.7
12.75 12.75 12.46 4,100 0 0 0
ABI
24.9
24.9
25.04 25.04 23.40 23,600 0 0 0
ABR
12.2
12.2
11.95 12.26 12.17 300 0 0 0
ABS
5.8
5.8
5.78 5.82 5.77 281,800 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 3,400 0 0 0
ABW
10.2
10.2
10.10 10.30 10.10 127,524 0 0 0
ACB
19.9
19.9
19.57 20.12 19.57 10,513,000 0 0 0
ACC
12.4
12.4
12.30 12.40 12.20 6,800 0 0 0
ACE
34.7
34.7
34.15 34.71 33.03 9,100 0 0 0
ACL
11.9
11.9
11.95 11.95 11.75 37,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5
5
5 5 5 0 0 0 0
ACV
63.6
63.6
64.30 64.30 63.50 260,200 0 0 0
ADC
17.2
17.2
17.08 17.17 17.17 1,200 0 0 0
ADG
21.5
21.5
21.70 21.70 20.70 2,900 0 0 0
ADS
12.0
12.0
12.04 12.09 11.95 222,500 0 0 0
AFX
8.7
8.7
8.80 8.90 8.70 97,300 0 0 0
AGG
20.2
20.2
20.08 20.16 19.84 514,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGR
16.1
16.1
16.20 16.20 16.05 969,100 0 0 0
AGX
34.8
34.8
33.93 34.80 33.93 7,500 0 0 0
AIC
14.8
14.8
15 15 14.80 1,500 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 210 0 0 0
ALV
4
4
4 4 4 140 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 8.10 400 0 0 0
AMP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
AMS
10.0
10.0
9.81 10.11 9.72 139,918 0 0 0
AMV
3.9
3.9
3.90 4 3.80 963,831 0 0 0
ANT
10.3
10.3
11.10 11.10 10.10 15,723 0 0 0
ANV
31.0
31.0
31.05 31.15 30.90 1,011,300 0 0 0
APF
42.4
42.4
42.44 42.52 42.37 3,600 0 0 0
APG
12.3
12.3
12.05 12.85 11.90 1,944,500 0 0 0
APH
7.7
7.7
7.66 7.70 7.64 307,900 0 0 0
API
5.7
5.7
5.70 5.80 5.60 234,811 0 0 0
APP
4.6
4.6
4.50 4.60 4.50 1,605 0 0 0
APS
6.8
6.8
6.80 6.80 6.70 504,188 0 0 0
ARM
29.3
29.3
29.25 29.25 29.25 300 0 0 0
ASG
19.5
19.5
19.09 19.45 19.09 200 0 0 0
ASM
9.5
9.5
9.27 9.55 9.14 4,264,800 0 0 0
ASP
4.8
4.8
4.82 4.92 4.79 65,900 0 0 0
AST
49.2
49.2
49.22 49.51 49.22 8,300 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
53.7
53.7
53.73 53.73 53.73 200 0 0 0
BAB
11.8
11.8
11.72 11.81 11.72 6,200 0 0 0
BAF
18.2
18.2
18.32 18.35 18.11 1,775,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
41.3
41.3
42.27 42.27 40.49 4,100 0 0 0
BBC
48.1
48.1
49.40 49.40 48.14 1,200 0 0 0
BBM
13.7
13.7
11.92 13.66 13.66 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 300 0 0 0
BBT
8.4
8.4
8.20 8.40 8.20 5,870 0 0 0
BCA
6.2
6.2
6.60 6.90 6.20 153,711 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 75,308 0 0 0
BCE
5.8
5.8
5.81 5.90 5.81 22,900 0 0 0
BCF
27.9
27.9
27.91 27.91 27.91 0 0 0 0
BCG
8
8
8.05 8.07 8 5,968,300 0 0 0
BCM
62.7
62.7
62.60 62.70 61.80 529,400 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
10
10
9 10.30 10 1,100 0 0 0
BCR
9.0
9.0
8.93 9.22 8.83 838,766 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
25.6
25.6
25.79 25.89 25.42 4,200 0 0 0
BDT
13.3
13.3
13.45 13.45 13.07 12,500 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 100 0 0 0
BED
12.1
12.1
11.95 12.13 12.13 1,000 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.9
23.9
23.81 24.19 23.53 224,600 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
14.4
14.4
14.45 14.45 14.45 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
19.4
19.4
19.40 19.40 19.40 800 0 0 0
BHK
13.5
13.5
12.35 13.50 13.50 1,100 0 0 0
BHN
38.5
38.5
38.48 38.82 38.48 1,400 0 0 0
BHP
6.5
6.5
6.52 6.52 6.52 0 0 0 0
BIC
24.2
24.2
24.28 24.28 24.13 40,300 0 0 0
BID
42.7
42.7
43 43.15 42.70 1,099,500 0 0 0
BIG
8.5
8.5
8.70 8.90 8.30 444,500 0 0 0
BIO
19.4
19.4
19.41 19.41 19.41 100 0 0 0
BKC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
BKG
4.2
4.2
4.16 4.22 4.10 74,900 0 0 0
BLI
11
11
11 11 10.60 12,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.4
29.4
29.41 29.41 29.41 0 0 0 0
BMC
13.9
13.9
13.91 14.01 13.68 8,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
7.8
7.8
7.70 7.80 7.70 9,900 0 0 0
BMG
20.8
20.8
20.76 20.76 20.76 0 0 0 0
BMI
20.9
20.9
20.90 20.95 20.70 92,200 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 105 0 0 0
BMN
7.7
7.7
7.68 7.68 7.68 0 0 0 0
BMP
100.8
100.8
100.57 104.27 100.67 247,000 0 0 0
BMS
10.3
10.3
10.36 10.36 10.27 90,300 0 0 0
BMV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BNA
10.4
10.4
10.30 10.60 10.30 30,852 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.8
2.8
2.70 2.80 2.60 377,200 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
11.15 11.15 11.10 1,000 0 0 0
BRR
17.7
17.7
16.76 17.72 16.76 700 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 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
12.20 12.40 12.30 1,700 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSI
43.5
43.5
43.18 43.45 42.82 429,400 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
11.1
11.1
11.27 11.27 11.09 1,500 0 0 0
BSQ
18.4
18.4
18.18 18.65 18.28 700 0 0 0
BSR
18.5
18.5
18.60 18.60 18.40 3,093,256 0 0 0
BST
14.4
14.4
15.52 17.01 14.21 1,200 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BTB
5.8
5.8
5.10 5.80 5.80 200 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
3.4
3.4
3.30 3.40 3.40 1,000 0 0 0
BTP
13.8
13.8
13.63 13.84 13.67 18,100 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 61,300 0 0 0
BTT
29.5
29.5
29.54 29.54 29.54 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 9.36 53,735 0 0 0
BVG
2.1
2.1
2.20 2.20 2 27,200 0 0 0
BVH
39.6
39.6
39.55 39.70 39.50 168,100 0 0 0
BVL
10.2
10.2
9.36 10.55 9.36 8,700 0 0 0
BVN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BVS
25.4
25.4
25.40 25.60 25.40 174,300 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
35.8
35.8
35.31 36.14 35.31 144,200 0 0 0
BWS
26.3
26.3
25.90 26.34 25.90 14,324 0 0 0
BXH
19.0
19.0
18.99 18.99 18.99 0 0 0 0
C21
13.2
13.2
11.30 13.20 11.30 400 0 0 0
C32
17.0
17.0
16.85 17 16.70 15,700 0 0 0
C47
6.8
6.8
6.78 6.86 6.68 85,000 0 0 0
C4G
11.8
11.8
11.80 11.80 11.70 459,191 0 0 0
C69
7
7
7 7.10 6.90 322,600 0 0 0
C92
3
3
2.90 3 2.90 4,700 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 1,101 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 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
48.9
48.9
48.80 49.18 48.80 30,200 0 0 0
CAR
20.4
20.4
20.20 20.70 20.40 4,300 0 0 0
CAT
14.8
14.8
14.92 15.11 14.83 1,400 0 0 0
CAV
64.6
64.6
64.39 64.58 64.30 5,200 0 0 0
CBS
28.6
28.6
28.70 29 28.60 3,800 0 0 0
CC1
16
16
16.20 16.40 15.80 61,800 0 0 0
CC4
17
17
17 17 17 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
23.7
23.7
22.60 23.74 22.51 5,200 0 0 0
CCL
7.2
7.2
7.13 7.21 7.12 144,800 0 0 0
CCM
32.1
32.1
32.11 32.11 32.11 0 0 0 0
CCP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 200 0 0 0
CCT
6
6
6 6 6 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.0
20.0
20.05 20.05 19.60 722,500 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
26.1
26.1
26.44 26.53 25.57 3,400 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 100 0 0 0
CDR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.70 5.70 5.60 180,100 0 0 0
CEO
21.5
21.5
21.90 21.90 21.52 7,419,177 0 0 0
CET
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CFM
8.3
8.3
9.10 9.10 8.32 300 0 0 0
CFV
20.3
20.3
20.30 20.30 20.30 100 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
23.8
23.8
23.64 23.98 23.64 15,200 0 0 0
CHS
9.0
9.0
9.02 9.02 9.02 100 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.8
9.8
9.90 9.90 9.80 2,050 0 0 0
CID
10.1
10.1
10.08 10.08 10.08 0 0 0 0
CIG
6.5
6.5
6.53 6.55 6.50 82,400 0 0 0
CII
16.1
16.1
16.06 16.20 16.01 3,944,900 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
23.7
23.7
23.70 24 23.70 3,800 0 0 0
CKG
21.9
21.9
21.80 22.10 21.60 86,800 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
34.3
34.3
33.96 34.74 33.46 10,900 0 0 0
CLH
23.5
23.5
23.59 23.59 23.41 10,400 0 0 0
CLL
34.5
34.5
34.30 34.54 34.30 1,900 0 0 0
CLM
56.8
56.8
56.18 56.76 56.76 200 0 0 0
CLW
33.4
33.4
33.35 33.35 33.35 0 0 0 0
CLX
13.5
13.5
13.47 13.47 13.47 19,900 0 0 0
CMC
5.9
5.9
6.50 6.50 5.90 700 0 0 0
CMD
18.2
18.2
18.29 18.29 18.03 7,500 0 0 0
CMF
199.6
199.6
199.57 199.57 199.57 0 0 0 0
CMG
41.2
41.2
41 41.50 38.50 581,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.1
7.1
7.10 7.10 7.10 600 0 0 0
CMN
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.3
19.3
19.70 20 19.10 141,700 0 0 0
CMT
21.8
21.8
21.56 21.84 21.09 28,400 0 0 0
CMV
8.5
8.5
8.50 8.50 8.48 2,300 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
8.7
8.7
8.71 8.75 8.68 340,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.2
28.2
28.30 28.30 28.20 1,000 0 0 0
CNG
27.4
27.4
27.70 27.70 27.40 39,100 0 0 0
CNT
18.3
18.3
17.62 18.49 17.62 59,900 0 0 0
COM
34.5
34.5
32.25 34.50 30.00 4,900 0 0 0
CPA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CPC
15.5
15.5
15.43 15.52 15.52 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 200 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.5
5.5
5.48 5.48 5.41 18,300 0 0 0
CRE
8.4
8.4
8.40 8.46 8.30 459,700 0 0 0
CSC
23.8
23.8
23.67 23.83 23.58 32,833 0 0 0
CSI
30
30
29.70 30.30 29 35,900 0 0 0
CSM
11.8
11.8
11.81 11.81 11.72 11,800 0 0 0
CST
16.5
16.5
16.55 16.55 16.36 15,601 0 0 0
CSV
16.0
16.0
15.75 16.14 15.98 363,500 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
16.9
16.9
18.28 18.28 16.91 1,800 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.6
68.6
70 70 68.10 1,473,200 0 0 0
CTF
32.2
32.2
32.10 32.30 32 600,000 0 0 0
CTG
27.1
27.1
26.85 27.10 26.75 2,983,700 0 0 0
CTI
15.4
15.4
15.25 15.50 15.10 763,300 0 0 0
CTP
4.2
4.2
4.30 4.50 4.20 113,300 0 0 0
CTR
88.3
88.3
88.87 89.07 88.19 178,400 0 0 0
CTS
28.4
28.4
28.15 28.70 28.10 1,187,800 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.7
15.7
15.67 15.67 15.67 0 0 0 0
CVN
3.3
3.3
3.20 3.30 3.20 36,788 0 0 0
CVT
30
30
30 30 30 200 0 0 0
CX8
7.3
7.3
6.90 7.30 7.30 200 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13.1
13.1
12.80 13.20 12.80 4,300 0 0 0
D2D
25.2
25.2
25.25 25.30 25 10,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.0
20.0
18.96 20.32 18.96 4,800 0 0 0
DAE
13.3
13.3
13.26 13.26 13.26 0 0 0 0
DAG
3.2
3.2
3.17 3.22 3.15 165,600 0 0 0
DAH
4.5
4.5
4.36 4.60 4.34 318,200 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
9.1
9.1
10.04 10.04 9.13 100 0 0 0
DAT
8.4
8.4
8.23 8.36 8.23 1,000 0 0 0
DBC
23.5
23.5
23.44 23.74 23.23 9,204,400 0 0 0
DBD
43.4
43.4
42.80 43.36 42.72 67,400 0 0 0
DBM
30.0
30.0
30.01 30.01 30.01 104 0 0 0
DBT
10.5
10.5
10.70 10.92 10.53 1,300 0 0 0
DC2
4.7
4.7
4.60 4.70 4.60 11,900 0 0 0
DC4
8.8
8.8
8.27 8.85 8.85 41,600 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
24.9
24.9
24.80 25 24.50 113,800 0 0 0
DCM
30.2
30.2
30.65 30.65 30.18 3,230,000 0 0 0
DCR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.7
5.7
5.60 5.80 5.60 719,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8 410 0 0 0
DDV
9.2
9.2
9.32 9.32 9.12 404,100 0 0 0
DFC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DFF
10.4
10.4
10.40 10.40 10.40 4,116 0 0 0
DGC
94
94
94.10 95.40 93.50 1,686,200 0 0 0
DGT
5.6
5.6
6 6.10 5.50 749,100 0 0 0
DGW
39.8
39.8
40.05 40.13 39.82 1,177,000 0 0 0
DHA
46.5
46.5
46.30 46.53 46.10 46,100 0 0 0
DHC
37.3
37.3
36.99 37.62 36.99 251,300 0 0 0
DHD
18.0
18.0
18.02 18.02 18.02 100 0 0 0
DHG
94.8
94.8
94.63 95.48 94.17 3,000 0 0 0
DHM
7.7
7.7
7.28 7.70 7.23 86,800 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 0 0 0 0
DHT
22.4
22.4
22.43 22.43 22.24 54,400 0 0 0
DID
4
4
3.90 4 3.90 3,800 0 0 0
DIG
26.7
26.7
26.55 27.20 26.55 18,519,400 0 0 0
DIH
21.9
21.9
21.83 21.91 21.57 4,500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.2
4.2
4.20 4.30 4.10 499,625 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.47 2.48 2.44 2,163,500 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
11.6
11.6
11.65 11.65 11.65 0 0 0 0
DMC
55.0
55.0
55.35 55.45 54.96 2,600 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
10
10
8.90 10 8.90 2,710 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
34.4
34.4
34.28 34.36 34.36 100 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 21.90 21.50 1,399 0 0 0
DNT
31.8
31.8
31.83 31.83 31.83 0 0 0 0
DNW
27.1
27.1
27.07 27.07 27.07 0 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
32.1
32.1
31.65 32.13 31.65 500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.8
62.8
62.31 62.79 62.60 4,100 0 0 0
DPG
38.7
38.7
38.53 38.92 38.33 596,900 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.4
31.4
31.65 31.70 31.41 963,700 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 36 0 0 0
DPR
31.4
31.4
31.20 31.55 31 255,300 0 0 0
DQC
14.9
14.9
15.10 15.30 14.70 17,900 0 0 0
DRC
26.1
26.1
25.97 27.10 25.78 808,500 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DRH
5.1
5.1
4.92 5.10 4.90 1,382,100 0 0 0
DRI
7.1
7.1
7.01 7.21 6.91 518,900 0 0 0
DRL
61.3
61.3
61.33 61.33 61.33 0 0 0 0
DS3
5.2
5.2
5 5.20 5 300 0 0 0
DSC
19.6
19.6
19.70 19.90 19.10 124,900 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
53.0
53.0
52.99 53.47 52.89 28,700 0 0 0
DSP
17
17
17 18.30 16.50 12,200 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 53,700 0 0 0
DTA
5.4
5.4
5.27 5.54 5.22 3,900 0 0 0
DTB
15.9
15.9
15.87 15.87 15.87 0 0 0 0
DTC
4.4
4.4
4.50 4.50 4.30 14,700 0 0 0
DTD
21.2
21.2
21.48 21.74 21.22 1,110,900 0 0 0
DTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
2.90 2.90 2.90 53,800 0 0 0
DTK
10.4
10.4
10.37 10.56 10.07 2,000 0 0 0
DTL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DTP
134.8
134.8
134.83 134.83 134.83 100 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
DVG
3.1
3.1
3.10 3.20 3 71,500 0 0 0
DVM
9.7
9.7
9.75 9.75 9.67 236,923 0 0 0
DVN
17.8
17.8
17.82 17.91 17.82 4,200 0 0 0
DVP
68.8
68.8
69.80 69.80 67.07 7,400 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
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DXG
19.1
19.1
18.90 19.20 18.85 9,569,500 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.1
12.1
12.15 12.15 12.06 240,400 0 0 0
DXS
7.5
7.5
7.42 7.50 7.37 1,733,900 0 0 0
DXV
3.8
3.8
4.08 4.08 3.80 112,600 0 0 0
E12
5.1
5.1
5.10 5.10 5.10 100 0 0 0
EBS
10.8
10.8
10.75 10.75 10.75 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.4
18.4
18.25 18.40 18.20 4,986,300 0 0 0
EIC
23.6
23.6
23.45 23.74 23.45 800 0 0 0
EID
19.7
19.7
19.62 19.72 19.53 6,100 0 0 0
EIN
3.8
3.8
3.80 3.80 3.70 3,880 0 0 0
ELC
20.5
20.5
20.55 20.85 20.40 474,400 0 0 0
EME
29.3
29.3
29.30 29.30 29.30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
21.2
21.2
21.19 21.19 21.19 0 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.4
14.4
14.33 14.47 14.33 41,700 0 0 0
EVF
15.9
15.9
15.95 16 15.80 3,041,400 0 0 0
EVG
5.5
5.5
5.45 5.53 5.45 918,000 0 0 0
EVS
8.5
8.5
8.40 8.50 8.40 180,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.7
4.7
4.70 4.73 4.68 118,500 0 0 0
FCN
14.3
14.3
14.40 14.45 14.15 1,313,100 0 0 0
FCS
7.4
7.4
7.20 7.40 6.90 2,000 0 0 0
FDC
21.9
21.9
21.90 21.90 21.90 200 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
22.4
22.4
22.38 22.38 22.38 0 0 0 0
FIC
13.6
13.6
14.11 14.11 13.44 30,100 0 0 0
FID
2.2
2.2
2.30 2.30 2.20 168,700 0 0 0
FIR
19.8
19.8
19.80 19.85 19.50 622,700 0 0 0
FIT
4.5
4.5
4.51 4.53 4.48 827,600 0 0 0
FMC
43.3
43.3
43.16 43.30 43.06 13,000 0 0 0
FOC
66.5
66.5
65.87 68.31 66.45 1,200 0 0 0
FOX
50.3
50.3
50.11 51.27 48.85 146,171 0 0 0
FPT
83.4
83.4
83.69 83.77 83.17 1,196,600 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
105.2
105.2
103.10 105.20 101.70 462,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.2
32.2
32.21 32.21 32.21 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
31.7
31.7
31.66 31.70 31.31 1,141,200 0 0 0
G36
7.2
7.2
7.20 7.30 7.10 167,689 0 0 0
GAS
69.2
69.2
69.43 69.53 68.80 767,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15.20 15.20 15 15,000 0 0 0
GDA
25.2
25.2
25 25.30 25 108,911 0 0 0
GDT
22.5
22.5
22.45 22.55 22.36 10,800 0 0 0
GDW
27.3
27.3
27.31 27.31 27.31 0 0 0 0
GEE
29.5
29.5
28.44 34.83 27.67 34,400 0 0 0
GEG
12.6
12.6
12.62 12.62 12.52 310,600 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.4
23.4
23.35 23.50 23.25 12,521,700 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.6
26.6
26.90 26.90 26.50 22,000 0 0 0
GIC
14.1
14.1
14.00 14.09 13.53 2,000 0 0 0
GIL
24.8
24.8
24.90 25 24.70 382,600 0 0 0
GKM
35.8
35.8
35.60 35.80 33.70 44,000 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 0 0 0 0
GMC
8.0
8.0
7.91 8 7.97 22,600 0 0 0
GMD
70.1
70.1
69.92 71.38 69.73 1,437,100 0 0 0
GMH
8.8
8.8
8.75 8.75 8.75 0 0 0 0
GMX
17.6
17.6
17.29 17.58 17.29 17,000 0 0 0
GND
26.8
26.8
26.83 26.83 26.83 0 0 0 0
GPC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GSM
17.2
17.2
17.24 17.24 17.24 0 0 0 0
GSP
10.8
10.8
10.82 10.95 10.77 148,200 0 0 0
GTA
14.2
14.2
13.93 14.21 14.21 100 0 0 0
GTD
10
10
8.70 10 10 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.3
20.3
20.25 20.50 20.15 1,830,100 0 0 0
H11
6
6
5.30 6 6 1,400 0 0 0
HAC
10
10
10 10 10 500 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
20.5
20.5
23.70 25.50 20.50 18,950 0 0 0
HAG
13.7
13.7
13.85 13.85 12.90 47,102,200 0 0 0
HAH
32.8
32.8
32.83 33.43 32.78 2,512,200 0 0 0
HAM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
HAN
10.3
10.3
10.40 10.40 10.20 7,200 0 0 0
HAP
4.9
4.9
4.81 4.88 4.76 165,100 0 0 0
HAR
4.2
4.2
4.16 4.24 4.15 447,700 0 0 0
HAS
6.5
6.5
6.48 6.48 6.47 2,400 0 0 0
HAT
43
43
43 43 40 6,400 0 0 0
HAV
3.1
3.1
3 3.10 3.10 100 0 0 0
HAX
12.0
12.0
11.95 12.04 11.87 241,100 0 0 0
HBC
8.1
8.1
8.13 8.40 8.05 1,293,500 0 0 0
HBD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
HBH
7
7
6.40 7 6.40 200 0 0 0
HBS
6.9
6.9
6.92 6.92 6.83 18,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.0
27.0
26.95 26.95 26.95 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 1,000 0 0 0
HCC
10.4
10.4
10.30 10.40 10.30 200 0 0 0
HCD
7.6
7.6
7.84 7.84 7.60 398,400 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
23.2
23.2
22.77 23.18 22.83 9,417,500 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 4,400 0 0 0
HD2
28.5
28.5
28.10 28.80 28.30 8,700 0 0 0
HD6
20.5
20.5
19.70 20.50 19.60 157,980 0 0 0
HD8
7.9
7.9
7.94 7.94 7.94 100 0 0 0
HDA
4.8
4.8
4.90 4.90 4.80 13,020 0 0 0
HDB
18.6
18.6
18.54 18.59 18.25 8,523,600 0 0 0
HDC
26.5
26.5
26.76 26.92 26.51 1,542,900 0 0 0
HDG
24.7
24.7
24.71 24.71 24.26 3,558,200 0 0 0
HDM
26.3
26.3
26.25 26.25 25.19 24,300 0 0 0
HDP
15.8
15.8
15.84 15.84 15.84 100 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 200 0 0 0
HEJ
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HEP
11.3
11.3
11.27 11.27 11.27 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.4
9.4
12.75 12.75 9.43 200 0 0 0
HFC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HGM
36.4
36.4
40.30 40.30 36.37 600 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 0 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
9.8
9.8
9.91 9.91 9.77 199,600 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.6
3.6
3.62 3.64 3.58 2,340,200 0 0 0
HHV
14.7
14.7
14.71 14.86 14.67 4,507,600 0 0 0
HID
3.1
3.1
3.08 3.10 3.01 19,500 0 0 0
HIG
8
8
8.10 8.10 8 200 0 0 0
HII
5.4
5.4
5.34 5.39 5.33 34,400 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJS
42.5
42.5
39.15 42.49 42.49 7,100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
4.8
4.8
4.40 4.80 4.40 4,100 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
11.3
11.3
11.29 11.39 11.29 800 0 0 0
HLD
25.6
25.6
25.80 25.90 25.50 29,800 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
10.2
10.2
10.24 10.38 10.24 45,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
15.6
15.6
15.80 16.20 15.60 13,100 0 0 0
HMR
8.0
8.0
7.69 8.05 7.69 22,900 0 0 0
HMS
37.4
37.4
32.60 37.40 33 63,200 0 0 0
HNB
12.3
12.3
12.27 12.27 12.27 0 0 0 0
HND
13.6
13.6
13.36 13.56 13.46 3,000 0 0 0
HNF
20.5
20.5
19 20.50 20.50 100 0 0 0
HNG
4.6
4.6
4.28 4.57 4.40 6,311,500 0 0 0
HNI
17.2
17.2
17.19 17.19 17.19 0 0 0 0
HNM
10
10
10.10 10.10 9.90 88,200 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 10,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPG
25.4
25.4
25.23 25.64 25.14 31,308,200 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
58.33 62.41 58.33 2,100 0 0 0
HPW
14.9
14.9
14.88 14.88 14.88 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.17 4.22 4.08 8,216,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
55
55
52 55 55 200 0 0 0
HRT
6.9
6.9
6.90 7.10 6.90 15,700 0 0 0
HSG
22.1
22.1
21.87 22.22 21.83 11,727,000 0 0 0
HSL
9.3
9.3
9.31 9.45 9.07 570,800 0 0 0
HSM
6.3
6.3
6.40 6.40 6.30 4,700 0 0 0
HSP
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HSV
7.9
7.9
8.20 8.20 7.70 239,803 0 0 0
HT1
12
12
12.10 12.10 12 202,100 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 3.90 2,700 0 0 0
HTG
29.6
29.6
29.62 29.72 29.34 22,100 0 0 0
HTI
15.0
15.0
14.98 14.98 14.98 0 0 0 0
HTL
9.8
9.8
9.58 9.82 9.58 400 0 0 0
HTM
12.9
12.9
15 15 12.30 13,269 0 0 0
HTN
15.8
15.8
15.90 16 15.75 588,100 0 0 0
HTP
22.5
22.5
20.50 22.50 19.70 410,286 0 0 0
HTV
9.5
9.5
9.50 9.50 9.23 2,800 0 0 0
HU1
7.0
7.0
6.58 7.04 7.04 400 0 0 0
HU4
12.2
12.2
12.30 12.50 12.10 29,800 0 0 0
HUB
15.4
15.4
15.31 15.36 15.27 46,200 0 0 0
HUG
37.6
37.6
37.58 37.58 37.58 0 0 0 0
HUT
19.5
19.5
19.70 19.70 19.40 2,389,496 0 0 0
HVA
4.2
4.2
4.20 4.20 4.20 500 0 0 0
HVH
5.4
5.4
5.39 5.40 5.37 146,900 0 0 0
HVN
12.4
12.4
12.60 12.65 12.20 1,036,200 0 0 0
HVT
49.2
49.2
49.20 49.20 49.20 2,200 0 0 0
HVX
3.1
3.1
3.01 3.10 2.97 5,100 0 0 0
HWS
13.7
13.7
13.48 13.86 13.58 70,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25
25
25 25 25 100 0 0 0
ICF
2.7
2.7
2.80 2.80 2.50 100,900 0 0 0
ICG
7.2
7.2
7.30 7.30 7 17,390 0 0 0
ICI
7
7
7 7 7 0 0 0 0
ICN
43.0
43.0
43.00 43.00 42.81 10,600 0 0 0
ICT
10.8
10.8
10.81 10.81 10.38 19,500 0 0 0
IDC
49.1
49.1
49.02 49.21 48.46 2,269,503 0 0 0
IDI
9.7
9.7
9.67 9.83 9.63 1,088,800 0 0 0
IDJ
6.3
6.3
6.20 6.40 6.10 1,143,396 0 0 0
IDP
236.8
236.8
236.83 236.83 236.83 0 0 0 0
IDV
31.8
31.8
31.87 31.87 31.53 4,400 0 0 0
IFS
27.9
27.9
28.81 28.81 27.88 1,100 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
12.5
12.5
12.52 12.56 12.38 902,400 0 0 0
ILA
3.9
3.9
3.90 3.90 3.80 95,300 0 0 0
ILB
28.3
28.3
27.51 28.27 27.33 9,900 0 0 0
ILC
5.8
5.8
5.40 5.80 5.80 200 0 0 0
ILS
10.4
10.4
12.80 12.80 10.40 3,900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.1
25.1
25.10 25.37 25.10 7,300 0 0 0
IN4
127.4
127.4
127.42 127.42 127.42 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
42.3
42.3
42.34 43.01 42.06 8,700 0 0 0
IPA
15.6
15.6
15.80 15.90 15.60 167,721 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.3
22.3
22.27 22.27 22.27 500 0 0 0
IST
27.4
27.4
27.36 27.36 27.36 0 0 0 0
ITA
6.4
6.4
6.70 6.78 6.40 10,548,700 0 0 0
ITC
11.1
11.1
10.35 11.05 10.40 1,636,600 0 0 0
ITD
9.8
9.8
9.63 9.79 9.63 5,400 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 22,400 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 8,100 0 0 0
IVS
10.4
10.4
10.30 10.40 10.20 31,900 0 0 0
JVC
3.4
3.4
3.40 3.42 3.37 307,700 0 0 0
KBC
31.5
31.5
31.50 31.70 31.35 4,087,400 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 100 0 0 0
KCE
7.3
7.3
7.27 7.27 7.27 600 0 0 0
KDC
57.2
57.2
57.18 58.09 57.00 761,100 0 0 0
KDH
30.7
30.7
30.65 31 30.60 1,150,700 0 0 0
KDM
21.4
21.4
21.59 21.68 20.47 130,100 0 0 0
KGM
6.9
6.9
6.56 7.23 6.56 36,700 0 0 0
KHD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KHG
6.3
6.3
6.23 6.25 6.19 2,516,900 0 0 0
KHP
8.6
8.6
8.58 8.63 8.54 41,800 0 0 0
KHS
9.4
9.4
9.20 9.40 9.20 5,000 0 0 0
KHW
20.7
20.7
20.70 27.57 20.70 1,200 0 0 0
KKC
6.7
6.7
6.30 6.70 6.70 200 0 0 0
KLB
11.5
11.5
11.40 11.50 11.40 6,700 0 0 0
KMR
3.5
3.5
3.47 3.59 3.50 122,200 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.6
39.6
39.55 39.80 39.50 307,800 0 0 0
KPF
5.4
5.4
5.35 5.40 5.28 250,800 0 0 0
KSB
22.2
22.2
22.26 22.43 22.17 817,800 0 0 0
KSD
3.6
3.6
3.60 3.60 3.50 2,800 0 0 0
KSF
41.6
41.6
41.40 41.60 41.20 34,200 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 5,700 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 3,000 0 0 0
KTS
44
44
45.20 45.20 40.70 1,800 0 0 0
KTT
2.9
2.9
2.90 2.90 2.80 2,000 0 0 0
L10
19.0
19.0
17.77 19.01 17.87 1,700 0 0 0
L14
44.4
44.4
44.05 44.54 43.85 238,800 0 0 0
L18
40.9
40.9
39.06 41.78 39.06 119,352 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.0
12.0
12.31 12.31 11.85 2,500 0 0 0
LAI
22.5
22.5
22.50 22.60 22.50 2,000 0 0 0
LAS
13.4
13.4
13.64 13.64 13.35 451,500 0 0 0
LAW
24.1
24.1
27.70 27.70 24.10 200 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
22.1
22.1
22.10 22.10 22.10 100 0 0 0
LBM
23.4
23.4
23.15 23.37 23.13 15,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.45 11.54 11.35 3,129,800 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 67,300 0 0 0
LDG
3
3
3.03 3.06 2.99 2,193,400 0 0 0
LDP
15.8
15.8
15.70 15.90 15 30,500 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.34 6.34 6.34 0 0 0 0
LG9
5.9
5.9
6.90 6.90 5.90 1,500 0 0 0
LGC
50.8
50.8
50.76 50.76 50.76 0 0 0 0
LGL
4.1
4.1
4.05 4.08 4.03 81,400 0 0 0
LHC
50.4
50.4
51.40 51.40 49.38 21,300 0 0 0
LHG
28.7
28.7
28.09 28.95 28.04 138,800 0 0 0
LIC
15.8
15.8
15 15.80 15 400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 695,940 0 0 0
LIX
24.8
24.8
24.84 25.22 24.41 29,900 0 0 0
LKW
30.5
30.5
28.24 30.51 30.51 400 0 0 0
LLM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.8
13.8
13.76 13.81 13.76 11,200 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.9
2.9
2.80 2.90 2.80 118,500 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 15 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
15.8
15.8
15.70 15.95 15.65 2,345,600 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
9.7
9.7
9.60 9.80 9.40 28,575 0 0 0
LSS
10.3
10.3
10.33 10.37 10.23 356,900 0 0 0
LTG
26.2
26.2
26 26.30 26 174,682 0 0 0
M10
19.0
19.0
19.04 19.04 19.04 106 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.5
13.5
13.30 13.70 13.20 8,540 0 0 0
MAS
32.7
32.7
29.80 32.70 32.70 1,200 0 0 0
MBB
18.2
18.2
18.00 18.20 17.95 9,880,100 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 1,325,999 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.0
19.0
19.02 19.19 17.18 2,036,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.68 7.77 7.14 3,500 0 0 0
MCH
84.8
84.8
84.36 84.94 84.36 15,800 0 0 0
MCM
36.1
36.1
35.98 36.18 35.98 12,171 0 0 0
MCO
7.5
7.5
6.90 7.50 7.50 72,600 0 0 0
MCP
37.5
37.5
37.45 37.45 37.45 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.62 10.62 10.43 1,500 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 700 0 0 0
MDG
13.2
13.2
12.45 13.15 13.15 100 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.2
25.2
25.10 25.30 25.10 9,800 0 0 0
MGG
31
31
30.10 37.50 29.80 9,500 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MHC
9.5
9.5
9.49 9.60 9.45 374,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.5
15.5
14.50 15.50 13.10 400 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
17.8
17.8
17.79 17.84 17.37 145,000 0 0 0
MKP
26.1
26.1
26.29 26.29 26.09 610 0 0 0
MKV
10.3
10.3
10.40 10.40 9.40 200 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.7
11.7
11.50 11.70 11.70 500 0 0 0
MML
30.5
30.5
30.80 31 30.50 300 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 17.30 17.10 28,600 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
15.5
15.5
15.04 15.45 15.45 600 0 0 0
MRF
27.0
27.0
26.97 26.97 26.97 0 0 0 0
MSB
9.8
9.8
9.85 9.88 9.77 2,740,100 0 0 0
MSH
37.3
37.3
37.60 37.75 37.10 91,400 0 0 0
MSN
67
67
67 67.60 66.60 1,859,800 0 0 0
MSR
14.4
14.4
14.40 14.50 14.20 66,700 0 0 0
MST
6.2
6.2
5.80 6.20 5.80 3,733,300 0 0 0
MTA
3.4
3.4
3.50 3.50 3.40 3,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7
7
7 7 7 0 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 300 0 0 0
MTP
10.1
10.1
9.05 10.07 10.07 4,200 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
19.6
19.6
19.55 19.55 19.55 0 0 0 0
MVC
12.1
12.1
12.30 12.40 12.10 44,300 0 0 0
MVN
18.5
18.5
18.50 18.50 18.50 501 0 0 0
MWG
42.7
42.7
42.51 42.91 42.46 6,371,500 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.3
14.3
14.36 14.41 14.05 114,200 0 0 0
NAG
8.7
8.7
8.70 8.70 8.40 158,400 0 0 0
NAP
12.6
12.6
12.57 12.57 12.57 0 0 0 0
NAS
29.9
29.9
26.50 29.90 23 7,000 0 0 0
NAU
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NAV
15.4
15.4
14.41 15.40 14.19 7,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.2
20.2
20.40 20.50 20.05 59,400 0 0 0
NBC
11.5
11.5
11.37 11.55 11.27 71,125 0 0 0
NBP
13
13
12.80 13 13 200 0 0 0
NBT
13.3
13.3
13.26 13.26 13.17 3,900 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 2,000 0 0 0
NCG
14.7
14.7
14.80 14.80 14.40 27,912 0 0 0
NCS
20
20
19.80 20 20 2,900 0 0 0
NCT
83.6
83.6
83.34 85.62 83.24 11,800 0 0 0
ND2
24.6
24.6
24.64 24.64 24.64 100 0 0 0
NDC
159.5
159.5
152.42 159.50 157.33 200 0 0 0
NDN
9.7
9.7
9.70 9.80 9.60 111,200 0 0 0
NDP
21.2
21.2
23.01 23.01 21.25 6,067 0 0 0
NDT
6.7
6.7
6.70 6.80 6.50 800 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.50 6.40 2,200 0 0 0
NED
4.8
4.8
4.80 4.80 4.70 88,600 0 0 0
NET
64.1
64.1
64.19 64.19 58.97 3,600 0 0 0
NFC
17.1
17.1
17.15 17.15 15.43 7,600 0 0 0
NHA
17.0
17.0
16.90 17 16.70 168,100 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.9
17.9
18.05 18.15 17.76 661,700 0 0 0
NHT
11.7
11.7
11.60 11.65 11.60 2,500 0 0 0
NJC
19.7
19.7
16.88 19.74 16.88 1,200 0 0 0
NKG
24.6
24.6
24.10 24.75 24.05 9,245,600 0 0 0
NLG
36.6
36.6
36.68 37.22 36.58 2,036,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.68 18.68 18.59 3,900 0 0 0
NNT
36.4
36.4
36.39 36.39 36.39 0 0 0 0
NO1
11.7
11.7
11.80 11.80 11.60 48,700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
11.1
11.1
11.09 11.09 11.09 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.9
4.9
4.90 5.10 4.90 640,059 0 0 0
NSC
66.3
66.3
66.47 66.47 66.28 800 0 0 0
NSH
4.6
4.6
4.60 4.70 4.60 37,200 0 0 0
NSL
19.4
19.4
19.44 19.44 19.44 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.7
6.7
6.77 6.77 6.59 400 0 0 0
NT2
23.4
23.4
22.91 23.35 22.86 553,400 0 0 0
NTC
193.1
193.1
191.60 196 191.20 32,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.0
47.0
50.86 50.86 47.01 100 0 0 0
NTL
13.1
13.1
13.31 13.40 13.10 461,700 0 0 0
NTP
34.5
34.5
32.71 34.85 32.53 189,100 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
7.6
7.6
7.59 7.59 7.59 500 0 0 0
NVB
11.4
11.4
10.70 11.40 10.50 558,449 0 0 0
NVL
16.7
16.7
16.80 16.95 16.70 11,521,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.41 7.90 7.41 11,000 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.2
11.2
11.30 11.30 11 12,200 0 0 0
OCB
11.1
11.1
11.08 11.13 11.04 1,334,000 0 0 0
OCH
6.9
6.9
6.90 6.90 6.80 6,100 0 0 0
ODE
43.9
43.9
43.60 44 43.20 25,500 0 0 0
OGC
7.1
7.1
7.06 7.10 7 594,000 0 0 0
OIL
9.8
9.8
9.87 9.87 9.77 305,800 0 0 0
ONE
5.5
5.5
5.50 5.80 5.50 3,400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
22.3
22.3
22.25 22.25 22.25 0 0 0 0
ORS
12.8
12.8
12.80 12.84 12.68 1,046,700 0 0 0
PAC
24.4
24.4
23.85 24.54 23.85 39,400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.8
19.8
19.49 19.78 19.19 1,330,000 0 0 0
PAP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAS
4.3
4.3
4.20 4.30 4.10 213,622 0 0 0
PAT
92.1
92.1
92.05 92.25 91.75 23,211 0 0 0
PBC
8.9
8.9
8.90 9 8.90 21,301 0 0 0
PBP
11.3
11.3
11.10 11.40 11 2,000 0 0 0
PBT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PC1
27.8
27.8
28.15 28.30 27.75 1,816,000 0 0 0
PCC
18.8
18.8
18.80 18.80 18.80 11,500 0 0 0
PCE
18.4
18.4
17.68 18.51 18.42 800 0 0 0
PCF
5
5
4.90 5 5 400 0 0 0
PCG
6.2
6.2
6.20 6.20 6.20 200 0 0 0
PCH
9.1
9.1
9 9.09 8.82 23,500 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PDB
8.6
8.6
8.48 8.57 8.29 9,300 0 0 0
PDC
5.4
5.4
5.20 5.40 5.20 6,600 0 0 0
PDN
92.2
92.2
93.18 93.18 92.20 300 0 0 0
PDR
25.0
25.0
24.98 25.30 24.80 9,369,100 0 0 0
PDV
8.7
8.7
8.82 8.82 8.74 10,600 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
36.5
36.5
36.48 36.48 36.48 0 0 0 0
PET
27.9
27.9
28.15 28.30 27.90 400,900 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 11,600 0 0 0
PGB
19.1
19.1
19.57 19.57 19.07 7,529 0 0 0
PGC
13.5
13.5
13.33 13.47 13.10 21,900 0 0 0
PGD
36.1
36.1
36.13 36.13 36.13 300 0 0 0
PGI
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PGN
7.6
7.6
8.13 8.13 7.59 7,000 0 0 0
PGS
26.4
26.4
24.95 26.63 24.95 1,250 0 0 0
PGT
4
4
4 4 3.70 2,600 0 0 0
PGV
23.2
23.2
23.74 23.74 23 900 0 0 0
PHC
6.5
6.5
6.36 6.45 6.37 144,300 0 0 0
PHH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 100 0 0 0
PHP
20.6
20.6
20.66 20.66 20.46 13,500 0 0 0
PHR
49.4
49.4
49.50 49.65 49.05 292,100 0 0 0
PHS
16.2
16.2
16.34 16.34 16.34 1 0 0 0
PIA
25.6
25.6
25.57 25.57 25.57 0 0 0 0
PIC
14.5
14.5
14.53 14.53 14.53 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
5.9
5.9
5.89 5.95 5.60 18,700 0 0 0
PJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PJS
22.2
22.2
24.99 24.99 21.71 900 0 0 0
PJT
9.7
9.7
9.72 9.72 9.54 500 0 0 0
PLA
5.8
5.8
5.70 5.80 5.80 100 0 0 0
PLC
29.8
29.8
29.99 30.09 29.80 57,306 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.21 4.25 4.09 75,900 0 0 0
PLX
33.2
33.2
33.15 33.39 32.82 962,700 0 0 0
PMB
9.3
9.3
9.17 9.27 9.17 3,100 0 0 0
PMC
79.7
79.7
80.56 80.56 75.01 1,200 0 0 0
PMG
8.3
8.3
8.90 8.90 8.30 100 0 0 0
PMJ
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PMP
11.5
11.5
11.53 11.53 11.53 0 0 0 0
PMS
25.7
25.7
25.73 25.73 25.73 0 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 0 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
8.8
8.8
8.79 9 8.80 10,800 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
84.3
84.3
84.79 84.89 84.10 1,405,600 0 0 0
PNP
16.9
16.9
16.93 16.93 16.93 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 500 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.60 12.70 12.50 2,900 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
POV
8.5
8.5
8.49 8.49 8.49 4,000 0 0 0
POW
11.3
11.3
11.15 11.30 11.15 2,966,200 0 0 0
PPC
13.0
13.0
12.97 13.02 12.88 98,100 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPH
23.9
23.9
23.77 24.35 23.77 16,800 0 0 0
PPP
13.9
13.9
13.91 14.09 13.91 11,900 0 0 0
PPS
10.6
10.6
10.70 10.70 10.60 100 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.59 19.59 18.16 2,700 0 0 0
PRE
18.4
18.4
18.45 18.45 18.35 200 0 0 0
PRT
15
15
14.70 15.10 12 977,968 0 0 0
PSB
6.1
6.1
6 6.10 6 37,900 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.8
12.8
12.33 12.99 12.33 85,800 0 0 0
PSE
10.3
10.3
10.30 10.30 10.10 6,500 0 0 0
PSH
10.4
10.4
10.40 10.45 10.30 444,000 0 0 0
PSI
8.9
8.9
8.90 8.90 8.80 150,000 0 0 0
PSL
11.4
11.4
11.41 11.41 11.41 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
7.2
7.2
6.30 7.20 6.50 848,800 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 8,500 0 0 0
PTB
56.7
56.7
56.69 56.69 56.21 82,900 0 0 0
PTC
6.0
6.0
6.19 6.19 6 29,600 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 500 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
18
18
18 18 18 0 0 0 0
PTI
40
40
40 40 40 300 0 0 0
PTL
4.0
4.0
4.04 4.06 4.02 165,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 1,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 151,900 0 0 0
PVA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PVB
21.2
21.2
21.20 21.20 20.90 107,500 0 0 0
PVC
15
15
15.20 15.20 15 742,600 0 0 0
PVD
28
28
28.30 28.30 27.80 2,937,400 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 80,600 0 0 0
PVI
42.2
42.2
42.06 42.15 42.06 1,000 0 0 0
PVM
12.6
12.6
13 13 12.60 3,500 0 0 0
PVO
5.4
5.4
5.40 5.40 5.30 8,100 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.3
38.3
38.70 39 38.20 2,712,700 0 0 0
PVT
24.0
24.0
24.18 24.36 23.95 5,888,800 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PWS
9.8
9.8
9.84 9.84 9.84 10 0 0 0
PXI
2.7
2.7
2.70 2.80 2.70 36,800 0 0 0
PXL
8.8
8.8
8.90 8.90 8.70 63,500 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 4.50 189,000 0 0 0
PXT
3.5
3.5
3.50 3.60 3.40 39,800 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.8
10.8
10.85 10.85 10.70 565,200 0 0 0
QHD
36
36
36 36 36 0 0 0 0
QHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
QNC
8.4
8.4
8.30 8.40 8.30 4,200 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.8
41.8
41.63 42.00 41.63 645,700 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 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
23.5
23.5
23.46 23.46 23.46 800 0 0 0
QSP
20.8
20.8
20.56 20.83 20.83 1,400 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QTP
14.5
14.5
14.22 14.62 14.22 478,300 0 0 0
RAL
104.1
104.1
104.18 104.18 102.93 4,200 0 0 0
RAT
15
15
15 15 15 200 0 0 0
RCC
22.8
22.8
17 22.80 17 22,805 0 0 0
RCL
13.8
13.8
13.70 13.80 13 5,000 0 0 0
RDP
9.4
9.4
9.36 9.38 9.28 255,700 0 0 0
REE
48.3
48.3
48.26 48.61 48.18 346,800 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 1,600 0 0 0
RTB
17.5
17.5
17.50 17.50 17.50 600 0 0 0
S4A
32.4
32.4
32.16 32.45 31.49 5,900 0 0 0
S55
47.3
47.3
46.71 47.30 46.71 12,000 0 0 0
S72
4
4
4 4 4 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.7
8.7
8.67 8.76 8.57 133,000 0 0 0
SAB
58.7
58.7
58.65 59.59 58.74 868,500 0 0 0
SAC
9
9
9 9 9 600 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 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 6.55 6.42 327,100 0 0 0
SAP
31.9
31.9
32.40 32.40 31.90 200 0 0 0
SAS
23.7
23.7
23.72 23.72 23.34 2,200 0 0 0
SAV
12.1
12.1
12.38 12.38 11.70 52,300 0 0 0
SB1
7.2
7.2
6.22 7.15 7.15 100 0 0 0
SBA
23.7
23.7
23.72 23.82 23.63 13,200 0 0 0
SBB
15.8
15.8
15.80 15.80 15.30 2,200 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SBG
16
16
16 16 15.70 133,500 0 0 0
SBH
51.0
51.0
51.03 51.03 51.03 100 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
28.1
28.1
28.12 28.12 28.12 0 0 0 0
SBR
6.7
6.7
6.65 6.65 6.65 100 0 0 0
SBS
7.4
7.4
7.30 7.40 7.20 859,800 0 0 0
SBT
13.4
13.4
13.30 13.35 13.20 1,429,100 0 0 0
SBV
9.9
9.9
9.87 9.87 9.73 1,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 2,000 0 0 0
SCC
2.5
2.5
2.30 2.50 2.30 1,000 0 0 0
SCG
67.3
67.3
67.20 67.40 66.90 67,300 0 0 0
SCI
12.8
12.8
12.80 12.90 12.70 33,200 0 0 0
SCJ
4
4
4 4.10 3.90 800 0 0 0
SCL
18.9
18.9
19.30 19.30 18.80 22,800 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.1
7.1
7.16 7.20 7.09 1,854,200 0 0 0
SCS
63.4
63.4
62.89 63.45 62.23 20,100 0 0 0
SCY
16.3
16.3
15.30 16.46 15.30 14,550 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 10,000 0 0 0
SD3
5.4
5.4
5.30 5.40 5.30 3,900 0 0 0
SD5
7.0
7.0
6.86 6.95 6.86 14,600 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 5,600 0 0 0
SD7
3.4
3.4
3.40 3.40 3.40 8,800 0 0 0
SD9
8.1
8.1
8.10 8.20 8.10 23,000 0 0 0
SDA
6.4
6.4
6.60 6.70 6.30 129,400 0 0 0
SDC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
SDD
1.9
1.9
2 2 1.90 24,000 0 0 0
SDG
16.5
16.5
16.50 16.50 16.50 509 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
33
33
33 33 33 100 0 0 0
SDN
27.1
27.1
29.39 29.39 27.13 1,000 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
28.3
28.3
28.28 28.28 28.28 0 0 0 0
SEA
35
35
30.30 38 30.30 125,400 0 0 0
SEB
44.3
44.3
43.81 44.29 44.29 500 0 0 0
SED
17.6
17.6
17.62 17.71 17.62 6,300 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
21.9
21.9
22.48 22.48 21.93 2,800 0 0 0
SFG
7.9
7.9
7.91 7.91 7.91 600 0 0 0
SFI
29.8
29.8
29.94 29.94 29.75 1,100 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
11.3
11.3
11.45 11.45 11.27 15,133 0 0 0
SGC
63.2
63.2
63.25 63.25 63.25 0 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 1,000 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 0 0 0 0
SGN
65.8
65.8
63.65 65.78 63.55 25,800 0 0 0
SGP
17.2
17.2
17.10 17.30 17.10 38,600 0 0 0
SGR
19.5
19.5
19.45 19.50 19.45 27,500 0 0 0
SGT
11.8
11.8
11.90 11.90 11.75 18,000 0 0 0
SHA
4.6
4.6
4.68 4.68 4.62 7,100 0 0 0
SHB
10.3
10.3
10.30 10.39 10.25 9,635,700 0 0 0
SHE
8.7
8.7
8.50 8.70 8.70 100 0 0 0
SHI
13.6
13.6
13.60 13.60 13.55 401,300 0 0 0
SHN
6.9
6.9
6.90 7.30 6.90 500 0 0 0
SHP
29.7
29.7
29.64 29.69 28.72 5,400 0 0 0
SHS
18.8
18.8
18.80 19 18.70 10,738,500 0 0 0
SID
13.6
13.6
12.50 13.60 13.60 6,000 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 100 0 0 0
SJ1
12.3
12.3
12.31 12.31 12.31 0 0 0 0
SJD
15.0
15.0
14.90 15.05 14.85 38,200 0 0 0
SJE
21.4
21.4
21.40 21.40 21.30 1,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 100 0 0 0
SJM
5.7
5.7
5.80 5.80 5.60 5,800 0 0 0
SJS
70.4
70.4
69.70 70.60 69.50 204,000 0 0 0
SKG
13.7
13.7
13.69 13.78 13.64 153,200 0 0 0
SKH
27.9
27.9
28 28 27.90 1,103 0 0 0
SKV
46.5
46.5
45.74 46.48 45.74 15,600 0 0 0
SLS
142
142
142.30 142.30 141.50 4,321 0 0 0
SMA
8.8
8.8
8.30 8.80 8.31 2,200 0 0 0
SMB
33.1
33.1
33.13 33.31 33.08 5,700 0 0 0
SMC
10.3
10.3
10.30 10.40 10.25 225,000 0 0 0
SMN
12.2
12.2
11.98 12.16 11.98 10,700 0 0 0
SMT
5.8
5.8
5.80 5.90 5.80 7,900 0 0 0
SNC
16.7
16.7
17.18 17.18 16.73 300 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15.5
15.5
16.80 16.80 15.50 300 0 0 0
SPC
12.8
12.8
12.80 12.80 12.80 2 0 0 0
SPD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.1
3.1
3.20 3.20 3.10 36,100 0 0 0
SPM
12.5
12.5
12.30 12.50 12.50 100 0 0 0
SQC
14
14
14 14 14 300 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 82,634 0 0 0
SRB
2
2
2 2.10 2 1,300 0 0 0
SRC
29.3
29.3
28.40 29.38 26.44 86,900 0 0 0
SRF
7.9
7.9
7.93 8 7.60 66,700 0 0 0
SRT
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SSB
20.9
20.9
20.01 21.20 19.92 1,320,200 0 0 0
SSC
28.0
28.0
27.64 27.97 27.97 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
10.7
10.7
10.81 11.08 10.71 1,100 0 0 0
SSH
64
64
64 64 63.70 66,361 0 0 0
SSI
33
33
32.80 33.15 32.65 10,895,900 0 0 0
SSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
ST8
18
18
18.10 18.10 17.80 176,400 0 0 0
STB
27.6
27.6
27.40 27.80 27.35 10,407,400 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 2,000 0 0 0
STG
48.9
48.9
48.90 48.90 48.90 0 0 0 0
STH
14.1
14.1
13.50 14.30 13.50 9,000 0 0 0
STK
26.0
26.0
25.80 25.95 25.30 26,800 0 0 0
STP
7.0
7.0
7.01 7.01 7.01 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.4
28.4
28.39 28.39 28.39 0 0 0 0
SVD
2.4
2.4
2.42 2.48 2.38 16,500 0 0 0
SVG
4
4
4.30 4.30 4 612 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
3.8
3.8
4.10 4.10 3.80 300 0 0 0
SVT
10.2
10.2
10.06 10.19 10.19 200 0 0 0
SWC
23.6
23.6
23.40 23.60 23.40 1,023 0 0 0
SZB
29.7
29.7
30.28 30.38 29.71 1,100 0 0 0
SZC
35.2
35.2
35.69 36.09 34.89 1,535,800 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SZG
34.8
34.8
34.79 34.79 34.79 600 0 0 0
SZL
36.8
36.8
36.80 36.80 36.50 6,900 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
10.3
10.3
10.50 10.50 10.30 200 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
36.7
36.7
36.68 36.68 36.68 300 0 0 0
TBD
73.5
73.5
73.50 73.50 73.50 0 0 0 0
TBH
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TBR
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
8.0
8.0
8.36 8.45 7.97 92,400 0 0 0
TCB
15.3
15.3
14.96 15.35 14.98 5,753,400 0 0 0
TCD
5.9
5.9
5.93 5.97 5.91 611,900 0 0 0
TCH
13.3
13.3
13.30 13.45 13.20 6,840,100 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
35.5
35.5
35.20 35.53 35.20 31,100 0 0 0
TCM
37.1
37.1
37.09 37.09 36.77 523,200 0 0 0
TCO
9
9
9.05 9.05 9 19,500 0 0 0
TCR
3.3
3.3
3.36 3.36 3.25 3,100 0 0 0
TCT
22.5
22.5
22.45 22.60 22.40 7,200 0 0 0
TCW
25.4
25.4
25.50 25.50 25.13 4,700 0 0 0
TDB
37.5
37.5
37.47 37.47 37.47 0 0 0 0
TDC
9.8
9.8
9.76 9.87 9.72 140,800 0 0 0
TDF
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TDG
3.7
3.7
3.72 3.73 3.68 20,800 0 0 0
TDH
4.7
4.7
4.65 4.68 4.60 170,800 0 0 0
TDM
40.5
40.5
39.09 40.90 39.10 3,300 0 0 0
TDN
8.8
8.8
8.74 8.83 8.57 12,600 0 0 0
TDP
25.0
25.0
25.66 25.66 24.97 33,600 0 0 0
TDS
7.0
7.0
6.97 6.97 6.97 1 0 0 0
TDT
7.4
7.4
7.40 7.40 7.20 108,000 0 0 0
TDW
44.0
44.0
44.04 44.04 44.04 0 0 0 0
TED
37.4
37.4
37.45 37.45 37.45 1,100 0 0 0
TEG
9.9
9.9
9.70 9.86 9.70 11,700 0 0 0
TEL
12.8
12.8
12.50 12.80 12.50 10,200 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8
8
7.90 8 7.50 34,500 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 500 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.4
35.4
35.50 35.60 35.30 5,202 0 0 0
THG
33.5
33.5
33.36 33.49 33.27 11,800 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 600 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 8.80 400 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.1
12.1
12.04 12.13 12.04 49,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
22.00 22.59 22.00 17,200 0 0 0
TIE
4.7
4.7
4.80 4.80 4.30 600 0 0 0
TIG
12.3
12.3
12.40 12.60 12.20 1,685,330 0 0 0
TIN
10.8
10.8
10.81 10.81 10.81 0 0 0 0
TIP
23.7
23.7
23.91 23.96 23.51 412,600 0 0 0
TIS
4.1
4.1
4.10 4.20 4.10 62,400 0 0 0
TIX
32.3
32.3
32.32 32.32 32.32 0 0 0 0
TJC
14.7
14.7
13.45 14.77 13.54 8,900 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.4
8.4
7.70 8.40 7.50 814,874 0 0 0
TKU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.6
5.6
5.28 5.64 5.36 4,628,800 0 0 0
TLG
49.6
49.6
48.62 50.97 47.98 94,200 0 0 0
TLH
8.3
8.3
8.32 8.37 8.25 854,000 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.8
6.8
6.90 6.90 6.80 15,400 0 0 0
TLT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
TMB
40.0
40.0
39.93 40.22 39.93 2,000 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
64.3
64.3
62.42 65.07 62.04 4,000 0 0 0
TMS
44.6
44.6
44.55 44.55 43.96 8,600 0 0 0
TMT
15.2
15.2
15.20 15.20 15 4,400 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.5
11.5
10.57 11.54 11.54 100 0 0 0
TN1
13.5
13.5
13.72 13.72 13.55 200 0 0 0
TNA
5.9
5.9
5.65 5.90 5.61 650,400 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
62.3
62.3
62.32 62.32 62.32 0 0 0 0
TNG
17.9
17.9
17.97 18.15 17.88 1,855,500 0 0 0
TNH
17.4
17.4
17.40 17.84 17.36 331,100 0 0 0
TNI
2.7
2.7
2.70 2.70 2.66 174,700 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.6
4.6
4.63 4.67 4.55 117,300 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 1,190 0 0 0
TOS
35.0
35.0
35.94 38.86 34.97 12,600 0 0 0
TOT
15.7
15.7
15.73 16.33 15.73 3,100 0 0 0
TOW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
TPB
16.8
16.8
16.88 16.88 16.69 3,898,200 0 0 0
TPC
5.8
5.8
5.80 5.80 5.80 600 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
11.15 11.15 11.15 0 0 0 0
TRA
82.9
82.9
82.59 84.79 77.26 20,800 0 0 0
TRC
31.1
31.1
31.05 31.10 31 22,200 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 2,500 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 200 0 0 0
TS3
4.5
4.5
4.40 4.50 4.50 4,700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
43.54 43.54 43.04 2,200 0 0 0
TSC
3.7
3.7
3.71 3.75 3.71 511,800 0 0 0
TSD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TSG
11.7
11.7
11.68 11.68 11.68 100 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 1,001 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.0
8.0
7.96 7.99 7.95 221,100 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
72.3
72.3
72.26 72.26 72.26 100 0 0 0
TTE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TTF
4.2
4.2
4.24 4.29 4.19 1,163,500 0 0 0
TTH
3.7
3.7
3.80 3.90 3.70 163,100 0 0 0
TTL
8.5
8.5
8 8.50 8 8,100 0 0 0
TTN
7.7
7.7
7.59 7.68 7.49 15,500 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 500 0 0 0
TTT
31.7
31.7
32.20 32.20 31.70 200 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TV1
17.7
17.7
17.52 17.71 17.13 3,472 0 0 0
TV2
38
38
38.30 38.50 38 196,600 0 0 0
TV3
11
11
10.60 11.40 10.90 8,100 0 0 0
TV4
12.6
12.6
12.60 12.70 12.50 7,000 0 0 0
TV6
3.3
3.3
3.80 3.80 3.20 33,400 0 0 0
TVA
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TVB
5.6
5.6
5.59 5.64 5.45 114,100 0 0 0
TVD
13.4
13.4
13.48 13.57 13.29 64,000 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
6.40 6.40 6.30 194,704 0 0 0
TVS
19.1
19.1
18.45 19.18 18.45 150,700 0 0 0
TVT
15.2
15.2
15.44 15.44 15.21 600 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 200 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 1,400 0 0 0
TYA
10.0
10.0
9.96 9.96 9.96 0 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9.3
9.3
9 9.30 9 31,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
10.5
10.5
12.07 12.07 10.49 2,500 0 0 0
UIC
32.2
32.2
32.10 32.50 32.10 2,500 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
7.90 8.10 7.90 30,000 0 0 0
UPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
UPH
16
16
16 16 16 100 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
10.5
10.5
10.46 10.46 10.46 0 0 0 0
V21
6.2
6.2
6.10 6.20 5.80 19,400 0 0 0
VAB
7.1
7.1
6.90 7.50 6.90 443,454 0 0 0
VAF
12.2
12.2
11.36 12.15 11.31 16,200 0 0 0
VAV
38.8
38.8
39.81 39.81 38.84 400 0 0 0
VBB
10.0
10.0
9.87 9.97 9.87 4,210 0 0 0
VBC
18.5
18.5
18.46 18.46 16.80 300 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VC2
10.6
10.6
10.20 10.80 10.20 416,565 0 0 0
VC3
22.1
22.1
22.05 22.23 21.96 470,200 0 0 0
VC6
10.2
10.2
10.04 10.22 10.04 3,000 0 0 0
VC7
14.6
14.6
14.60 14.70 14.50 249,700 0 0 0
VC9
5.5
5.5
5.50 5.50 5.30 6,000 0 0 0
VCA
8.6
8.6
8.62 8.68 8.58 6,500 0 0 0
VCB
82.8
82.8
82.70 83.10 82.40 703,200 0 0 0
VCC
13.2
13.2
12.97 13.26 13.16 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.4
189.4
181.10 189.70 181.10 600 0 0 0
VCG
21.9
21.9
21.83 21.96 21.79 4,627,600 0 0 0
VCI
32.6
32.6
32.06 32.78 32.02 6,584,800 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VCR
24.8
24.8
26 26 24.70 800 0 0 0
VCS
53.7
53.7
53.59 53.79 53.40 33,430 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.6
4.6
4.60 4.60 4.60 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
17.0
17.0
17.03 17.03 17.03 114 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 0 0 0 0
VDS
15.2
15.2
15.29 15.47 15.25 239,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.9
3.9
3.70 4 3.80 3,600 0 0 0
VE3
10.3
10.3
9.40 10.30 10.30 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.50 4.50 4.30 12,500 0 0 0
VE9
2.2
2.2
2.20 2.50 2.10 800 0 0 0
VEA
34.1
34.1
34.10 34.20 34 257,300 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VEF
110.5
110.5
110.30 111 110 12,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.3
29.3
29.66 29.66 29.26 11,700 0 0 0
VFC
65.2
65.2
87.81 87.81 65.24 1,410 0 0 0
VFG
34.3
34.3
34.34 34.34 34.15 9,100 0 0 0
VFR
12
12
12 12.50 11.90 5,600 0 0 0
VGC
54.5
54.5
53.60 54.50 53.30 770,000 0 0 0
VGG
33.4
33.4
33.15 33.53 33.25 5,900 0 0 0
VGI
25.6
25.6
25.80 25.80 25.50 343,579 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
30.1
30.1
30.15 30.15 30.15 0 0 0 0
VGS
22.1
22.1
22.19 22.57 21.90 694,300 0 0 0
VGT
11.5
11.5
11.58 11.68 11.48 52,906 0 0 0
VGV
29.9
29.9
29.50 29.90 29 2,600 0 0 0
VHC
60.1
60.1
59.98 60.30 59.49 499,300 0 0 0
VHD
13
13
13 13 13 0 0 0 0
VHE
3.1
3.1
3 3.10 3 189,500 0 0 0
VHF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.70 657,400 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 200 0 0 0
VHL
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VHM
43.7
43.7
41.90 43.80 42.05 13,129,900 0 0 0
VIB
15.9
15.9
15.49 15.85 15.49 5,151,100 0 0 0
VIC
44.5
44.5
43.60 44.60 43.60 4,070,700 0 0 0
VID
4.6
4.6
4.76 4.76 4.58 2,300 0 0 0
VIE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VIF
16.9
16.9
16.86 16.86 16.86 300 0 0 0
VIG
7.7
7.7
7.70 7.80 7.60 167,300 0 0 0
VIH
9.8
9.8
9.77 9.77 9.77 0 0 0 0
VIM
19.8
19.8
19.85 19.85 19.85 300 0 0 0
VIN
17.1
17.1
20.15 20.15 17.06 300 0 0 0
VIP
10.6
10.6
10.60 10.60 10.46 93,900 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
18.8
18.8
18.50 18.80 17.50 103,400 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.3
14.3
14.34 14.51 14.26 17,094,000 0 0 0
VJC
108
108
107.90 108 106.40 1,594,600 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
33.0
33.0
33.01 33.19 32.64 44,200 0 0 0
VLC
15.6
15.6
15.80 15.90 15.60 190,000 0 0 0
VLG
3.7
3.7
3.60 3.80 3.70 3,600 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
7.6
7.6
7.64 7.82 7.27 23,300 0 0 0
VMD
17.1
17.1
17.05 17.15 16.95 7,900 0 0 0
VMG
3.2
3.2
3.10 3.20 3.10 19,000 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VNA
11.4
11.4
11.59 11.59 11.24 2,600 0 0 0
VNB
8.8
8.8
8.80 8.90 8.70 27,900 0 0 0
VNC
50.1
50.1
50.05 50.05 50.05 0 0 0 0
VND
18.8
18.8
18.69 18.99 18.65 16,509,200 0 0 0
VNE
6.7
6.7
6.75 6.80 6.69 380,900 0 0 0
VNF
7.3
7.3
7.33 7.33 7.33 600 0 0 0
VNG
9.8
9.8
9.55 9.80 8.93 124,400 0 0 0
VNH
2.2
2.2
2.30 2.30 2.20 40,500 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.0
13.0
13.12 13.12 13.03 5,000 0 0 0
VNM
67.6
67.6
66.64 67.63 66.64 2,408,700 0 0 0
VNP
12.6
12.6
12.50 12.60 12.50 600 0 0 0
VNR
21.6
21.6
21.34 21.92 21.53 22,900 0 0 0
VNS
11.6
11.6
11.69 11.69 11.64 14,600 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
5.60 5.90 5.60 1,200 0 0 0
VNZ
666
666
670 670 666 598 0 0 0
VOC
20.6
20.6
20.12 20.59 19.36 14,200 0 0 0
VOS
11.6
11.6
11.50 11.65 11.45 1,425,800 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
17.9
17.9
17.57 17.85 17.52 10,315,400 0 0 0
VPD
22.3
22.3
22.51 22.65 22.22 29,400 0 0 0
VPG
16.1
16.1
16.19 16.38 16 794,100 0 0 0
VPH
8.4
8.4
8.20 8.42 8.16 266,700 0 0 0
VPI
45.7
45.7
45.83 45.92 45.67 1,009,600 0 0 0
VPR
20.7
20.7
20.72 20.72 20.72 101 0 0 0
VPS
10.4
10.4
10.02 10.64 10.02 13,000 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.21 12.59 12.21 1,100 0 0 0
VRC
8.0
8.0
7.91 8.06 7.90 458,600 0 0 0
VRE
23.5
23.5
23.25 23.70 23.25 6,105,000 0 0 0
VRG
24.8
24.8
24.55 24.82 24.73 6,500 0 0 0
VSA
19.8
19.8
19.79 19.79 19.79 830 0 0 0
VSC
18.3
18.3
18.31 18.50 18.28 336,600 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VSF
37.9
37.9
35.50 38 37 1,400 0 0 0
VSH
45
45
45.80 46 44.50 12,800 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VSM
15.9
15.9
15.87 15.87 15.87 1,000 0 0 0
VSN
21.4
21.4
21.36 21.36 21.36 100 0 0 0
VTB
13.6
13.6
12.70 13.55 11.85 122,800 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 1,400 0 0 0
VTD
7.7
7.7
7.70 7.70 7.60 25,000 0 0 0
VTE
5.5
5.5
5.52 5.52 5.52 0 0 0 0
VTG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.10 600 0 0 0
VTI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTJ
3.8
3.8
3.70 3.90 3.50 900 0 0 0
VTK
31.0
31.0
31.39 31.39 30.50 33,644 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.88 8.94 8.82 182,400 0 0 0
VTP
56.8
56.8
55.80 56.90 55 1,484,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.8
19.8
19.90 20 19.50 8,900 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 4 42,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 101,000 0 0 0
VUA
23
23
22.50 23.60 23 6,100 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 100 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
166.8
166.8
166.84 166.84 166.84 0 0 0 0
WSS
6.2
6.2
6.10 6.30 6.10 6,500 0 0 0
X20
9.5
9.5
9.50 9.50 9.50 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XLV
7.4
7.4
7.36 7.36 7.36 0 0 0 0
XMC
6.9
6.9
6.85 6.94 6.85 11,000 0 0 0
XMD
8
8
8 8 8 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
8.7
8.7
8.69 8.69 8.69 100 0 0 0
YEG
12
12
11.25 12 11.10 2,030,100 0 0 0
^BB
236.6
236.6
236.87 238.28 234.66 953,891 0 0 0
^BDS
914.4
914.4
899.22 919.45 896.77 6,711,299 0 0 0
^BH
1,085.3
1,085.3
1,079.04 1,088.08 1,076.29 96,318 0 0 0
^BL
2,256.7
2,256.7
2,236.14 2,263.23 2,227.69 4,190,575 0 0 0
^CAOSU
251.7
251.7
246.19 253.31 244.61 1,233,782 0 0 0
^CBTS
1,726.6
1,726.6
1,724.06 1,734.08 1,713.03 554,122 0 0 0
^CK
1,346.0
1,346.0
1,336.95 1,354.27 1,324.94 8,157,567 0 0 0
^CNTT
3,998.3
3,998.3
4,009.97 4,017.98 3,971 1,057,202 0 0 0
^CSSK
1,847.7
1,847.7
1,844.03 1,862.91 1,823.49 69,376 0 0 0
^DAUKHI
631.0
631.0
633.64 635.12 627.36 1,587,312 0 0 0
^DNP
753.9
753.9
752.50 759.87 747.91 1,743,056 0 0 0
^DUOCPHAM
3,256.7
3,256.7
3,255.06 3,292.97 3,229.13 879,306 0 0 0
^DVLTAUGT
116.4
116.4
114.99 117.17 112.79 49,718 0 0 0
^DVTVHT
844.3
844.3
848.73 854.68 841.63 154,315 0 0 0
^GELEX
1,111.0
1,111.0
1,104.34 1,114.59 1,097.48 5,972,697 0 0 0
^GIAODUC
1,121.3
1,121.3
1,067.48 1,124.82 1,043.46 118,195 0 0 0
^HASTC
231.4
231.4
230.60 231.54 229.95 56,216,257 0 0 0
^HK
652.6
652.6
658.38 658.85 648.37 571,121 0 0 0
^KK
702.8
702.8
709.84 712.72 699.78 2,295,555 0 0 0
^LARGECAP
1,841.5
1,841.5
1,828.89 1,851.01 1,820.27 4,223,309 0 0 0
^LOUIS
361.4
361.4
356.21 376.64 351.03 1,544,559 0 0 0
^MIDCAP
780.7
780.7
780.31 788.82 775.19 5,251,920 0 0 0
^NANGLUONG
1,006.6
1,006.6
1,003.41 1,014.25 995.04 833,603 0 0 0
^NH
1,475.3
1,475.3
1,465.08 1,482.16 1,459.10 4,324,868 0 0 0
^NHUA
1,035.7
1,035.7
1,022.29 1,054.29 1,018.84 369,585 0 0 0
^NLN
91.1
91.1
90.48 91.68 87.55 20,149,044 0 0 0
^PHANBON
2,737.9
2,737.9
2,754.03 2,775.44 2,728.41 1,800,175 0 0 0
^SMALLCAP
828.5
828.5
826.16 835.36 817.43 949,188 0 0 0
^SPCS
650.3
650.3
645.67 665.39 634.66 495,384 0 0 0
^SXHGD
604.6
604.6
606.43 609.55 599.73 525,707 0 0 0
^SXNHC
1,509.5
1,509.5
1,508.32 1,527.93 1,498.86 1,663,291 0 0 0
^SXPT
1,343.2
1,343.2
1,340.23 1,353.88 1,328.50 934,946 0 0 0
^SXTBMM
179.5
179.5
181.94 182.61 177.92 246,335 0 0 0
^TBD
1,160.3
1,160.3
1,155.57 1,164.45 1,150.62 6,908,291 0 0 0
^TCK
162.4
162.4
162.81 164.44 161.64 266,698 0 0 0
^THEP
2,636.4
2,636.4
2,617.13 2,659.41 2,607.33 28,143,644 0 0 0
^TI
871.9
871.9
873.85 878.41 864.15 900,661 0 0 0
^TPDU
1,919.6
1,919.6
1,906.17 1,932.18 1,902.05 1,881,280 0 0 0
^UPCOM
87.0
87.0
86.46 86.97 86.46 23,576,925 0 0 0
^VLXD
3,253.8
3,253.8
3,230.37 3,280.55 3,218.85 26,096,499 0 0 0
^VN30
1,128.5
1,128.5
1,116.35 1,129.33 1,115.17 167,217,600 0 0 0
^VNINDEX
1,128.9
1,128.9
1,122.57 1,130.58 1,120.50 614,925,999 0 0 0
^VTKB
622.2
622.2
623.99 628.08 615.25 1,233,153 0 0 0
^XD
952.0
952.0
954.12 960.48 948.38 1,516,989 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |