DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/02/2024

NGÀY: [ 29/02 ]    [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 23/02 ]    [ 22/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 16/02 ]    [ 15/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 02/02 ]    [ 01/02 ]    (2024) 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 05/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
43.4
43.4
43.37 43.37 43.37 2,000 0 0 0
AAA
10.7
10.7
10.60 10.95 10.55 4,235,500 0 0 0
AAH
18.9
18.9
18.90 18.90 18.90 1,010 0 0 0
AAM
9.2
9.2
8.91 9.18 8.91 900 0 0 0
AAS
8.1
8.1
8.20 8.20 8.10 630,326 0 0 0
AAT
5.1
5.1
5.14 5.18 5.09 301,900 0 0 0
AAV
3.7
3.7
3.70 3.80 3.70 142,315 0 0 0
ABB
8.2
8.2
8.10 8.30 8 1,377,688 0 0 0
ABC
12.5
12.5
12.65 12.94 12.36 4,700 0 0 0
ABI
24.8
24.8
24.66 24.85 24.27 80,500 0 0 0
ABR
11.7
11.7
11.55 11.68 11.68 100 0 0 0
ABS
5.8
5.8
5.90 5.93 5.80 522,600 0 0 0
ABT
33.5
33.5
33.73 33.73 33.25 6,900 0 0 0
ABW
9.9
9.9
9.90 10 9.80 149,300 0 0 0
ACB
23.4
23.4
22.05 23.52 21.97 28,121,400 0 0 0
ACC
11.8
11.8
11.80 11.80 11.60 8,700 0 0 0
ACE
34.5
34.5
34.33 34.52 33.40 54,600 0 0 0
ACL
12
12
11.85 12 11.80 9,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
80.9
80.9
77.80 81 77 409,400 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
19.5
19.5
19.95 20 19.10 2,000 0 0 0
ADS
11.8
11.8
11.72 11.82 11.72 323,900 0 0 0
AFX
8.6
8.6
8.70 8.70 8.60 58,800 0 0 0
AG1
7.6
7.6
7.51 7.60 7.60 100 0 0 0
AGG
19.2
19.2
19.44 19.64 19.12 375,000 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
24.3
24.3
24.11 24.29 24.11 2,100 0 0 0
AGR
17.3
17.3
17.20 17.50 17 1,339,300 0 0 0
AIC
14.6
14.6
14.60 14.70 14 2,800 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ALV
3.8
3.8
3.90 4 3.70 72,300 0 0 0
AMC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
9.8
9.8
9.72 9.91 9.62 97,606 0 0 0
AMV
3.9
3.9
3.90 4 3.80 355,914 0 0 0
ANT
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
ANV
30.0
30.0
30.25 30.25 29.95 1,402,900 0 0 0
APF
46.7
46.7
46.99 46.99 46.60 3,000 0 0 0
APG
13.9
13.9
13.45 14 13.40 441,400 0 0 0
APH
8.2
8.2
8.25 8.36 8.20 590,400 0 0 0
API
5.2
5.2
5.30 5.30 5.20 290,407 0 0 0
APL
17.1
17.1
14.92 17.09 17.09 400 0 0 0
APP
4.3
4.3
4.30 4.30 4.30 200 0 0 0
APS
6.1
6.1
6.20 6.20 6 385,694 0 0 0
ARM
23.5
23.5
25.86 25.86 23.54 100 0 0 0
ASG
20.8
20.8
20.70 20.80 20.70 1,100 0 0 0
ASM
9.3
9.3
9.41 9.45 9.27 1,592,700 0 0 0
ASP
5.0
5.0
4.73 5.02 4.73 83,300 0 0 0
AST
55.7
55.7
55.98 55.98 55.59 6,500 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
56.5
56.5
56.50 56.50 56.40 6,301 0 0 0
BAB
12.5
12.5
12.40 12.50 12.40 5,800 0 0 0
BAF
17.8
17.8
17.89 18.00 17.61 2,982,900 0 0 0
BAL
7
7
7 7 7 201 0 0 0
BAX
41.5
41.5
41.28 41.48 40.59 3,100 0 0 0
BBC
49.4
49.4
49.30 49.40 49.40 600 0 0 0
BBH
10.9
10.9
10.91 10.91 8.16 200 0 0 0
BBM
9.1
9.1
10.39 10.39 9.14 200 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 600 0 0 0
BBT
9
9
8.50 9 8 404 0 0 0
BCA
10.1
10.1
10.10 10.10 9 790,010 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.70 9.70 9.50 122,240 0 0 0
BCE
5.7
5.7
5.78 5.90 5.70 33,700 0 0 0
BCF
27.5
27.5
27.54 27.54 27.44 7,100 0 0 0
BCG
7.4
7.4
7.50 7.55 7.38 6,075,400 0 0 0
BCM
63.5
63.5
64.50 64.80 63.50 633,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCR
5.7
5.7
5.92 5.92 5.63 756,611 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.5
11.5
11.53 11.53 11.53 0 0 0 0
BDG
27.4
27.4
27.20 29.34 27.10 19,200 0 0 0
BDT
13.3
13.3
13.20 13.40 13.20 35,300 0 0 0
BDW
20.7
20.7
19.32 21.49 19.32 500 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
24.3
24.3
24.10 24.43 24.00 96,000 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
14.1
14.1
14.05 14.05 14.05 100 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
21
21
21 21 21 1,700 0 0 0
BHN
37.5
37.5
37.09 38.48 37.52 500 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 1,000 0 0 0
BIC
26.7
26.7
26.76 26.90 26.61 69,000 0 0 0
BID
48.7
48.7
46.90 49.40 47.05 2,249,900 0 0 0
BIG
8.3
8.3
8.80 8.80 8 144,500 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 300 0 0 0
BKG
4.1
4.1
4.22 4.22 4.09 152,000 0 0 0
BLI
11.5
11.5
11.90 11.90 11.10 200 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 400 0 0 0
BLT
32.3
32.3
32.30 32.30 32.30 100 0 0 0
BMC
18.2
18.2
18.27 18.50 17.71 37,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.5
8.5
8.50 8.80 8.50 6,100 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
21.6
21.6
21.44 21.63 21.44 183,200 0 0 0
BMJ
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BMN
9.1
9.1
9.15 9.15 9.15 0 0 0 0
BMP
102.5
102.5
100.86 103.04 99.62 219,100 0 0 0
BMS
9.5
9.5
9.45 9.55 9.36 71,000 0 0 0
BMV
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
BNA
12.5
12.5
12 12.50 11.70 202,630 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.7
2.7
2.70 2.80 2.70 631,800 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.4
12.4
12.35 12.44 11.98 15,700 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 100 0 0 0
BRS
18.3
18.3
18.26 18.26 18.26 0 0 0 0
BSA
18.9
18.9
18.90 18.90 18.90 1,600 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
13.0
13.0
13.04 13.04 13.04 0 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 500 0 0 0
BSI
48.2
48.2
48 49 47.27 840,200 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
10.1
10.1
10.08 10.08 10.08 0 0 0 0
BSQ
17.3
17.3
17.54 17.54 17.26 2,200 0 0 0
BSR
18.5
18.5
18.60 18.70 18.30 4,435,152 0 0 0
BST
15.6
15.6
16.50 16.50 15.40 1,900 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 500 0 0 0
BTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BTH
17
17
17 17 17 0 0 0 0
BTN
3.3
3.3
3.60 3.70 2.90 309,900 0 0 0
BTP
14.5
14.5
14.28 14.58 14.32 87,300 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 8,500 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.8
9.8
9.73 9.91 9.64 265,984 0 0 0
BVG
2.2
2.2
2.30 2.30 2.10 14,900 0 0 0
BVH
41.1
41.1
41 42 41.05 387,700 0 0 0
BVL
12.2
12.2
12.25 12.25 12.25 100 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
26.1
26.1
26.40 26.50 25.60 256,600 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.4
37.4
37.63 37.68 37.19 216,200 0 0 0
BWS
26.3
26.3
26.34 26.34 26.34 700 0 0 0
BXH
17.7
17.7
17.71 17.71 17.71 0 0 0 0
C21
13.7
13.7
13.70 13.70 13.70 0 0 0 0
C32
17.3
17.3
17.10 17.25 17.10 22,400 0 0 0
C47
6.8
6.8
6.79 6.79 6.74 28,200 0 0 0
C4G
11.5
11.5
11.60 11.60 11.50 493,508 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 211,200 0 0 0
C92
2.8
2.8
2.90 2.90 2.80 1,000 0 0 0
CAB
10.9
10.9
10.90 10.90 10.90 1,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 300 0 0 0
CAN
58.5
58.5
58.49 58.49 58.49 100 0 0 0
CAP
49.6
49.6
49.56 49.82 49.25 21,100 0 0 0
CAR
21.5
21.5
22 22.10 21.50 5,300 0 0 0
CAT
15.1
15.1
15.49 15.49 15.11 1,000 0 0 0
CAV
66.9
66.9
67.23 67.23 66.67 2,000 0 0 0
CBS
28.5
28.5
28.50 28.60 28.40 44,700 0 0 0
CC1
15.1
15.1
15.30 15.30 14.70 27,200 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
12.4
12.4
13.85 13.94 12.42 801 0 0 0
CCI
24.7
24.7
23.74 25.16 23.74 2,200 0 0 0
CCL
7.5
7.5
7.20 7.65 7.20 660,000 0 0 0
CCM
29.7
29.7
31.25 31.25 29.73 200 0 0 0
CCP
12.3
12.3
16.50 16.50 12.30 300 0 0 0
CCR
10.6
10.6
10.53 10.63 10.63 200 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.20 20.30 20.05 780,800 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
25.9
25.9
26.24 26.24 25.86 2,100 0 0 0
CDP
10.3
10.3
10.45 10.45 10.35 1,000 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.2
5.2
5.20 5.30 5.10 122,900 0 0 0
CEO
20.5
20.5
20.76 20.95 20.48 4,092,217 0 0 0
CET
5.3
5.3
5.30 5.30 5 400 0 0 0
CFV
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 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
24.7
24.7
25.12 25.64 24.69 84,200 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11.5
11.5
11.40 11.50 11.40 23,705 0 0 0
CID
9.5
9.5
9.51 9.51 9.51 100 0 0 0
CIG
6.1
6.1
5.96 6.35 5.90 206,000 0 0 0
CII
17.7
17.7
17.73 17.88 17.59 5,811,000 0 0 0
CIP
2.5
2.5
2.60 2.70 2.50 3,100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25
25
25 25.40 25 900 0 0 0
CKG
20.5
20.5
20.50 20.50 20.05 30,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
37.3
37.3
36.10 37.34 37.05 1,900 0 0 0
CLH
24.5
24.5
24.52 24.52 24.52 500 0 0 0
CLL
36.7
36.7
36.65 37.07 35.29 5,000 0 0 0
CLM
64.7
64.7
64.74 64.74 64.74 0 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.1
14.1
14.14 14.24 14.04 46,601 0 0 0
CMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CMD
17.0
17.0
17.02 17.11 17.02 2,200 0 0 0
CMF
181.1
181.1
181.08 181.08 181.08 0 0 0 0
CMG
41.9
41.9
41.80 41.95 41.20 60,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6 6.30 6 300 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
15.1
15.1
15.60 15.60 15 109,600 0 0 0
CMT
20.4
20.4
19.88 20.91 17.36 11,200 0 0 0
CMV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.5
8.5
8.47 8.52 8.44 224,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.1
29.1
28.90 29.20 28.80 5,800 0 0 0
CNG
29.2
29.2
29.10 29.30 28.95 143,300 0 0 0
CNN
38.0
38.0
38.00 38.00 38.00 1,400 0 0 0
CNT
16.8
16.8
16.91 16.91 16.20 12,800 0 0 0
COM
33.4
33.4
33.40 33.40 33.40 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 200 0 0 0
CPC
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.7
27.7
27.69 27.69 27.69 0 0 0 0
CQT
9.0
9.0
9.01 9.01 9.01 0 0 0 0
CRC
6.1
6.1
6.10 6.18 6.05 14,900 0 0 0
CRE
8.4
8.4
8.41 8.50 7.83 488,400 0 0 0
CSC
24.2
24.2
24.33 24.58 24.17 24,947 0 0 0
CSI
27.7
27.7
27.80 27.90 27 30,800 0 0 0
CSM
12.5
12.5
12.79 12.79 12.20 29,600 0 0 0
CST
18.5
18.5
18.02 18.57 18.02 172,138 0 0 0
CSV
21.5
21.5
21.05 21.60 20.90 399,200 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
20.1
20.1
18.73 20.10 20.10 2,100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
64.8
64.8
66.90 67.20 64.80 3,711,900 0 0 0
CTF
30.3
30.3
30.50 30.50 30.25 133,200 0 0 0
CTG
33.9
33.9
31.70 33.90 31.75 21,679,700 0 0 0
CTI
16.5
16.5
16.40 16.60 16.20 608,800 0 0 0
CTP
4.7
4.7
4.50 4.70 4.20 194,600 0 0 0
CTR
97
97
95.10 98.90 95.10 714,700 0 0 0
CTS
31.2
31.2
31.25 31.50 30.65 1,726,500 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.3
3.3
3.30 3.30 3.20 63,495 0 0 0
CVT
33.6
33.6
31.45 33.55 31.45 900 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.50 12.70 12.40 1,600 0 0 0
D17
102.3
102.3
102.29 102.29 102.29 0 0 0 0
D2D
34.1
34.1
31.90 34.10 31.90 531,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
19.47 19.47 18.11 1,400 0 0 0
DAE
12.7
12.7
12.71 12.71 12.71 0 0 0 0
DAG
3.2
3.2
3.16 3.20 3.12 107,000 0 0 0
DAH
4.2
4.2
4.16 4.18 4.16 174,800 0 0 0
DAN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DAT
8.3
8.3
8.35 8.35 8.28 400 0 0 0
DBC
22.7
22.7
22.97 23.18 22.71 6,609,400 0 0 0
DBD
43.1
43.1
43.04 43.12 42.24 61,600 0 0 0
DBM
25.1
25.1
29.63 29.63 25.10 346 0 0 0
DBT
10.5
10.5
10.88 10.88 10.44 3,500 0 0 0
DC1
6.3
6.3
6.70 6.70 6.30 100 0 0 0
DC2
4.5
4.5
4.50 4.70 4.30 2,200 0 0 0
DC4
10.1
10.1
10.41 10.45 9.95 362,400 0 0 0
DCF
55
55
55 55 55 20 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 1 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.7
24.7
24.85 24.85 24.40 26,400 0 0 0
DCM
30.9
30.9
31.03 31.22 30.80 2,196,600 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
5.1
5.1
5.20 5.20 5 791,000 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 2,610 0 0 0
DDV
10.4
10.4
10.39 10.48 10.29 970,500 0 0 0
DFC
16.1
16.1
16.07 16.07 16.07 600 0 0 0
DFF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DGC
90.8
90.8
90.70 91.50 90.50 1,002,100 0 0 0
DGT
5.1
5.1
5.20 5.30 5.10 131,354 0 0 0
DGW
42.3
42.3
42.19 42.65 42.03 1,157,200 0 0 0
DHA
48.8
48.8
48.50 48.97 48.59 44,900 0 0 0
DHC
41.0
41.0
41.09 41.48 40.95 355,100 0 0 0
DHD
18.3
18.3
18.24 18.31 18.24 1,901 0 0 0
DHG
99.3
99.3
99.41 99.60 98.66 9,200 0 0 0
DHM
7.8
7.8
7.80 7.85 7.32 31,900 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
26.9
26.9
27.10 27.40 26.10 87,500 0 0 0
DID
4
4
4 4 3.90 7,700 0 0 0
DIG
27.6
27.6
27.65 27.85 27.30 16,056,100 0 0 0
DIH
20.4
20.4
20.26 20.43 20.43 9,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.4
4.4
4.50 4.50 4.40 172,326 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.2
2.2
2.28 2.28 2.20 1,946,800 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
13.4
13.4
13.35 13.35 13.35 0 0 0 0
DMC
54.0
54.0
54.00 54.00 54.00 100 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
31.5
31.5
31.49 31.49 31.49 0 0 0 0
DND
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DNH
46.6
46.6
46.61 46.61 46.61 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.70 20.70 20.50 600 0 0 0
DNT
38.2
38.2
38.16 38.16 38.16 24 0 0 0
DNW
28.0
28.0
27.94 28.03 27.94 600 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
37.4
37.4
37.23 38.19 36.85 2,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
69.2
69.2
69.12 69.21 69.12 7,400 0 0 0
DPG
40.8
40.8
40.40 40.99 40.00 889,200 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
31.6
31.6
31.27 31.60 31.18 1,228,100 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.0
34.0
33.80 34.50 33.80 623,800 0 0 0
DQC
15.1
15.1
15 15.25 14.80 70,600 0 0 0
DRC
30.2
30.2
30.87 31.26 30.14 1,213,500 0 0 0
DRG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DRH
4.8
4.8
4.88 4.90 4.75 1,629,200 0 0 0
DRI
7.7
7.7
7.89 7.89 7.59 622,700 0 0 0
DRL
61.6
61.6
61.62 61.62 61.62 1,000 0 0 0
DS3
4.9
4.9
4.80 4.90 4.70 4,900 0 0 0
DSC
20.4
20.4
20.30 20.60 20.20 27,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSN
53.2
53.2
53.28 53.28 52.89 43,500 0 0 0
DST
3.9
3.9
3.90 3.90 3.70 41,550 0 0 0
DTA
5.2
5.2
4.87 5.21 4.70 69,800 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 0 0 0 0
DTC
4.2
4.2
4.20 4.20 4.10 600 0 0 0
DTD
24.2
24.2
24.43 24.78 23.91 1,203,600 0 0 0
DTE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.20 3.20 3.10 19,400 0 0 0
DTK
10.8
10.8
10.56 10.75 10.75 100 0 0 0
DTL
14.2
14.2
14.15 14.20 14.20 2,300 0 0 0
DTP
111.2
111.2
111.22 111.22 111.22 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.2
3.2
3 3.20 3 478,210 0 0 0
DVM
9.4
9.4
9.50 9.50 9.33 158,509 0 0 0
DVN
18.0
18.0
17.82 18.11 17.82 11,100 0 0 0
DVP
64.2
64.2
63.66 64.70 63.66 12,300 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DXG
18.5
18.5
18.55 18.70 18.25 8,436,600 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
13.8
13.8
13.79 14.28 13.70 726,100 0 0 0
DXS
7.1
7.1
7.10 7.15 7.06 1,120,000 0 0 0
DXV
3.7
3.7
3.77 3.79 3.63 2,100 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 200 0 0 0
EBS
10.9
10.9
11.13 11.13 10.94 1,300 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.8
18.8
18.45 18.90 18.45 17,694,200 0 0 0
EIC
22.6
22.6
21.82 22.59 22.40 2,100 0 0 0
EID
19.7
19.7
19.34 19.81 19.72 75,700 0 0 0
EIN
3.3
3.3
3.30 3.40 3.30 11,006 0 0 0
ELC
21.9
21.9
21.70 22.70 21.70 1,077,900 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
20.3
20.3
20.32 20.32 20.32 3,108 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
EPH
12.3
12.3
12.25 12.25 12.25 0 0 0 0
EVE
13.5
13.5
13.94 13.94 13.51 177,800 0 0 0
EVF
15.8
15.8
16.15 16.15 15.50 5,966,100 0 0 0
EVG
5.0
5.0
5.06 5.12 4.97 2,174,500 0 0 0
EVS
8
8
8 8.10 7.90 153,600 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
4.4
4.4
4.40 4.49 4.37 56,700 0 0 0
FCN
13.9
13.9
14.10 14.15 13.90 1,573,100 0 0 0
FCS
7.9
7.9
6.90 8 7.10 1,800 0 0 0
FDC
13.5
13.5
13.45 13.45 13.45 0 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
24.5
24.5
24.45 24.45 24.45 0 0 0 0
FIC
12.3
12.3
11.90 12.38 11.71 5,500 0 0 0
FID
2.2
2.2
2.20 2.30 2.20 119,800 0 0 0
FIR
9.0
9.0
9.20 9.20 8.95 1,238,900 0 0 0
FIT
4.5
4.5
4.52 4.55 4.40 1,384,700 0 0 0
FMC
44.2
44.2
43.40 44.36 43.83 113,900 0 0 0
FOC
72.7
72.7
71.72 72.70 71.53 9,600 0 0 0
FOX
59.5
59.5
60.65 60.65 59.30 53,103 0 0 0
FPT
89.4
89.4
88.09 89.90 88.00 2,694,400 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
FRT
119.5
119.5
119 119.90 118 732,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.5
36.5
36.53 36.53 36.53 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.5
34.5
34.46 34.67 33.89 1,218,600 0 0 0
G36
7.7
7.7
7.80 7.80 7.70 123,080 0 0 0
GAS
68.4
68.4
68.43 68.98 68.34 638,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 10 0 0 0
GDA
25.2
25.2
25.20 25.40 25.10 74,160 0 0 0
GDT
23.6
23.6
23.65 23.70 23.55 15,800 0 0 0
GDW
25.7
25.7
25.68 25.68 25.68 0 0 0 0
GEE
26.1
26.1
24.22 26.09 24.61 14,000 0 0 0
GEG
12.5
12.5
12.57 12.62 12.48 296,000 0 0 0
GER
8.6
8.6
8.58 8.58 8.58 0 0 0 0
GEX
21.2
21.2
21.40 21.60 21.15 11,167,300 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.6
27.6
27.30 27.60 27.30 13,000 0 0 0
GIC
13.6
13.6
13.44 14.37 13.44 400 0 0 0
GIL
29
29
28.60 29.40 28.60 511,700 0 0 0
GKM
31.4
31.4
31.40 31.60 30.20 407,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.0
17.0
17.14 17.14 17.04 300 0 0 0
GLW
9.2
9.2
9.24 9.24 9.24 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.90 8.90 8.90 3,300 0 0 0
GMD
67.0
67.0
67.00 67.97 66.71 1,058,300 0 0 0
GMH
8.9
8.9
8.93 8.93 8.93 100 0 0 0
GMX
17.4
17.4
17.58 17.86 17.39 2,400 0 0 0
GND
24.3
24.3
23.26 26.73 23.26 900 0 0 0
GPC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GSM
16.9
16.9
17.06 17.06 17.06 10 0 0 0
GSP
10.8
10.8
10.77 10.82 10.68 71,500 0 0 0
GTA
13.8
13.8
13.83 13.83 13.83 100 0 0 0
GTD
10.8
10.8
12.60 12.60 10.80 1,500 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GVR
25.1
25.1
24.60 25.35 24.30 5,140,900 0 0 0
H11
4.8
4.8
4.80 4.80 4.80 100 0 0 0
HAC
9
9
9.50 9.50 9 2,000 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
25
25
25 25 25 215 0 0 0
HAG
13.4
13.4
14 14 13.30 19,880,400 0 0 0
HAH
34.5
34.5
33.30 35.22 33.39 6,651,900 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10 10 200 0 0 0
HAP
4.7
4.7
4.64 4.80 4.62 103,300 0 0 0
HAR
4.1
4.1
4.21 4.22 4.10 278,200 0 0 0
HAS
7.7
7.7
7.74 7.74 7.74 100 0 0 0
HAT
45
45
45 45 45 4,700 0 0 0
HAV
3.2
3.2
3.30 3.30 3.20 500 0 0 0
HAX
12.1
12.1
12.04 12.12 12.00 264,400 0 0 0
HBC
8.3
8.3
8.90 8.90 8.28 10,835,900 0 0 0
HBD
15.6
15.6
15.58 15.58 15.58 0 0 0 0
HBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HBS
6.5
6.5
6.58 6.58 6.41 31,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.1
23.1
23.10 23.10 23.10 0 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.3
10.3
10.30 10.30 10.30 4,600 0 0 0
HCD
9.9
9.9
9.56 9.88 9.46 1,089,600 0 0 0
HCI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HCM
26.4
26.4
26.30 26.59 25.90 5,626,000 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
27.5
27.5
27.70 27.80 27.50 15,300 0 0 0
HD6
18.3
18.3
18.60 18.60 18.20 39,000 0 0 0
HD8
7.8
7.8
7.76 7.76 7.76 2,000 0 0 0
HDA
4.6
4.6
4.70 4.70 4.60 203 0 0 0
HDB
21.8
21.8
21.47 21.80 21.32 9,564,100 0 0 0
HDC
25.2
25.2
25.38 25.42 25.13 1,066,300 0 0 0
HDG
23.7
23.7
23.86 23.99 23.68 1,384,300 0 0 0
HDM
26.5
26.5
26.54 26.64 26.54 3,900 0 0 0
HDP
14.9
14.9
14.63 15.00 14.63 21,501 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEJ
11.4
11.4
11.50 11.50 11.40 800 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
10.44 10.44 9.24 200 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
45.9
45.9
45.93 45.93 45.93 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
85
85
86.50 86.50 85 100 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
10 10.20 9.95 244,600 0 0 0
HHR
8.4
8.4
8.42 8.42 8.42 0 0 0 0
HHS
4.2
4.2
4.08 4.35 4.08 5,324,700 0 0 0
HHV
14.8
14.8
14.67 14.86 14.62 4,376,200 0 0 0
HID
3.0
3.0
2.96 3.04 2.97 23,000 0 0 0
HIG
8.3
8.3
8.20 8.30 8.30 300 0 0 0
HII
6.0
6.0
6.06 6.14 6.01 141,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
32.5
32.5
29.69 32.46 29.41 4,800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
5
5
4.90 5.30 4.50 2,900 0 0 0
HLB
298.7
298.7
298.68 298.68 298.68 100 0 0 0
HLC
11.8
11.8
11.58 11.76 11.58 7,500 0 0 0
HLD
25.1
25.1
25.10 25.10 24.90 36,500 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
HLT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HMC
11.4
11.4
11.45 11.59 11.45 27,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
14.9
14.9
13.60 14.90 13.80 23,600 0 0 0
HMR
8.7
8.7
9.31 9.31 8.68 77,400 0 0 0
HMS
38.9
38.9
37.50 41.30 37.50 7,000 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 100 0 0 0
HND
13.6
13.6
13.60 13.60 13.50 5,300 0 0 0
HNF
20.2
20.2
21 21 20.20 100 0 0 0
HNG
4.1
4.1
4.37 4.37 4.07 7,444,100 0 0 0
HNI
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HNM
9.5
9.5
9.50 9.60 9.40 70,100 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
4.6
4.6
4.60 4.60 4.60 6,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.0
24.0
23.59 23.98 23.69 35,400 0 0 0
HPG
25.5
25.5
25.36 25.73 25.36 16,231,200 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
60.3
60.3
58.33 60.27 58.33 200 0 0 0
HPT
13.6
13.6
13.50 13.60 13.50 1,300 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
4.11 4.17 4.08 4,279,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.8
49.8
47.85 49.75 47.80 200 0 0 0
HRT
6.7
6.7
6.80 6.90 6.60 26,100 0 0 0
HSG
22.5
22.5
22.31 22.61 22.31 6,949,000 0 0 0
HSL
5.5
5.5
5.69 5.69 5.46 1,072,000 0 0 0
HSM
8
8
8 8 8 100 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.1
8.1
8.30 8.30 7.90 245,611 0 0 0
HT1
12.8
12.8
12.55 12.85 12.50 246,000 0 0 0
HTC
20.2
20.2
20.25 20.25 20.25 0 0 0 0
HTE
3.8
3.8
3.90 4 3.80 3,200 0 0 0
HTG
30.3
30.3
30.19 30.28 30.09 27,300 0 0 0
HTI
15.0
15.0
14.98 15.03 14.94 40,300 0 0 0
HTL
12.5
12.5
12.49 12.49 12.49 8,600 0 0 0
HTM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HTN
14.8
14.8
15.15 15.30 14.80 515,300 0 0 0
HTP
12.7
12.7
12.70 12.90 12.50 153,347 0 0 0
HTV
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 200 0 0 0
HU4
11.9
11.9
11.90 13.50 11.80 25,000 0 0 0
HUB
16.3
16.3
16.31 16.50 16.31 27,000 0 0 0
HUG
36.1
36.1
36.15 36.15 36.15 0 0 0 0
HUT
18.7
18.7
19.20 19.20 18.70 4,861,352 0 0 0
HVA
6.9
6.9
6.90 7 5.90 21,400 0 0 0
HVH
5.0
5.0
5.01 5.02 4.97 233,700 0 0 0
HVN
12.3
12.3
12.30 12.40 12.10 459,400 0 0 0
HVT
68.3
68.3
63.90 68.29 63.41 6,100 0 0 0
HVX
2.9
2.9
2.92 2.92 2.92 5,000 0 0 0
HWS
13.0
13.0
13.29 13.29 13.01 4,100 0 0 0
IBD
9.4
9.4
9.37 9.37 9.37 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
2.20 2.40 2.20 86,400 0 0 0
ICG
7.8
7.8
7.80 7.80 7.40 1,700 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.5
41.5
41.70 41.70 41.20 1,500 0 0 0
ICT
10.8
10.8
10.95 10.95 10.81 10,500 0 0 0
IDC
53.7
53.7
53.37 54.15 52.89 1,958,332 0 0 0
IDI
9.3
9.3
9.29 9.33 9.13 2,119,700 0 0 0
IDJ
5.9
5.9
6 6 5.90 1,036,160 0 0 0
IDP
259
259
259 259 259 0 0 0 0
IDV
34.6
34.6
33.66 34.76 33.23 26,600 0 0 0
IFS
26.0
26.0
26.02 26.02 26.02 6,700 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.8
13.8
13.73 13.95 13.59 1,844,900 0 0 0
ILA
4.4
4.4
4.40 4.40 4.30 13,529 0 0 0
ILB
28.4
28.4
28.41 29.12 28.41 8,600 0 0 0
ILS
11.4
11.4
14.50 14.50 11.40 601 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
27.9
27.9
27.66 27.93 27.61 8,300 0 0 0
IN4
66.3
66.3
66.30 66.30 66.30 100 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
45.3
45.3
44.53 45.29 44.53 17,820 0 0 0
IPA
15.6
15.6
15.50 15.80 15.30 306,516 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.9
21.9
21.89 21.89 21.89 0 0 0 0
IST
28.3
28.3
28.30 28.30 28.30 100 0 0 0
ITA
6.3
6.3
6.54 6.54 6.30 5,278,500 0 0 0
ITC
11.4
11.4
11.30 11.45 11.15 619,300 0 0 0
ITD
9.4
9.4
9.50 9.50 9.37 8,600 0 0 0
ITQ
2.6
2.6
2.70 2.80 2.60 47,300 0 0 0
ITS
3.8
3.8
3.70 3.80 3.80 100 0 0 0
IVS
10.1
10.1
10.10 10.10 10 15,400 0 0 0
JVC
3.6
3.6
3.60 3.70 3.60 585,200 0 0 0
KBC
31.1
31.1
30.95 31.25 30.85 4,653,200 0 0 0
KCB
7.3
7.3
7.29 7.29 7.11 700 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
56.9
56.9
56.63 57.00 56.35 752,000 0 0 0
KDH
30.9
30.9
30.50 31 30.50 1,037,400 0 0 0
KDM
18.2
18.2
18.69 18.69 17.76 10,900 0 0 0
KGM
6.8
6.8
6.94 7.04 6.85 17,600 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
6.0
6.0
6.04 6.08 5.99 2,921,100 0 0 0
KHP
8.9
8.9
8.86 8.87 8.83 133,000 0 0 0
KHS
10
10
10.90 10.90 10 600 0 0 0
KHW
23.0
23.0
22.99 22.99 22.99 100 0 0 0
KKC
6.2
6.2
6.50 6.50 6.20 700 0 0 0
KLB
12
12
11.90 12.20 11.80 20,000 0 0 0
KMR
3.5
3.5
3.50 3.51 3.46 8,900 0 0 0
KMT
9.3
9.3
9.33 9.33 9.33 0 0 0 0
KOS
39.5
39.5
39.40 39.60 39.40 405,100 0 0 0
KPF
4.6
4.6
4.65 4.75 4.55 293,600 0 0 0
KSB
24.6
24.6
24.79 24.88 24.20 3,003,000 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
KSF
40.9
40.9
40.80 41 40.80 37,000 0 0 0
KSH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
KSQ
3.9
3.9
3.80 4 3.60 291,300 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
46.8
46.8
46.80 46.80 46.80 0 0 0 0
KTS
41.7
41.7
41.80 41.80 39.10 1,500 0 0 0
KTT
5
5
5 5 5 300 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
16.9
16.9
16.91 16.91 16.91 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 1,600 0 0 0
L14
40.6
40.6
40.90 41.19 40.40 109,800 0 0 0
L18
40.9
40.9
41.39 41.39 40.22 37,052 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3
3
3 3.10 3 3,100 0 0 0
L63
5
5
5 5 5 0 0 0 0
LAF
12.3
12.3
12.26 12.26 11.94 200 0 0 0
LAI
24.5
24.5
24.50 24.50 24.45 5,000 0 0 0
LAS
16.7
16.7
16.14 16.71 15.94 857,200 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 200 0 0 0
LBC
11.1
11.1
11.11 11.11 11.11 0 0 0 0
LBE
23.8
23.8
23.80 23.80 23.80 0 0 0 0
LBM
21.2
21.2
22.26 22.26 21.24 36,400 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.6
12.6
12.17 12.69 12.17 9,944,600 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 201,800 0 0 0
LDG
2.9
2.9
2.86 2.88 2.84 2,051,500 0 0 0
LDP
12.4
12.4
12.40 12.40 12.40 5,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.0
6.0
5.96 5.98 5.96 200 0 0 0
LG9
5.7
5.7
5.50 6.30 5.50 1,000 0 0 0
LGC
60.1
60.1
60.08 60.08 60.08 0 0 0 0
LGL
3.9
3.9
3.94 3.94 3.80 72,200 0 0 0
LHC
49.4
49.4
48.91 49.38 48.14 22,300 0 0 0
LHG
32.4
32.4
32.58 33.20 32.19 226,900 0 0 0
LIC
14.7
14.7
15.30 15.40 14.60 700 0 0 0
LIG
4
4
4.10 4.20 4 712,675 0 0 0
LIX
28.7
28.7
28.78 28.83 28.64 50,500 0 0 0
LKW
28.1
28.1
27.96 28.05 28.05 1,300 0 0 0
LLM
10
10
10 10 10 800 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
12.68 13.15 12.68 95,700 0 0 0
LMC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
LMH
2.7
2.7
2.80 2.80 2.70 203,810 0 0 0
LMI
8
8
8 8 8 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
18.2
18.2
17.80 18.35 17.70 3,808,200 0 0 0
LPT
5.5
5.5
5.90 5.90 5.50 6,400 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
7.9
7.9
8.40 8.70 7.60 5,720 0 0 0
LSS
10.8
10.8
10.70 10.98 10.70 380,900 0 0 0
LTG
26.8
26.8
27 27.30 26.60 302,727 0 0 0
M10
20.5
20.5
20.40 20.50 20.40 2,800 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.4
13.4
13 13.50 12.50 9,200 0 0 0
MAS
33
33
32 33 33 200 0 0 0
MBB
22.5
22.5
21.28 22.65 21.28 37,093,300 0 0 0
MBG
4.9
4.9
4.90 4.90 4.80 1,109,645 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.6
22.6
22.19 22.86 21.94 3,328,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
7.8
7.8
7.86 7.86 7.77 400 0 0 0
MCH
103.3
103.3
100.94 103.37 100.74 141,900 0 0 0
MCM
40.8
40.8
39.98 40.96 39.98 21,988 0 0 0
MCO
8.8
8.8
9.50 9.50 8.60 88,300 0 0 0
MCP
39.8
39.8
39.80 39.80 39.80 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.43 10.81 10.43 12,800 0 0 0
MDF
8.7
8.7
8.70 8.70 8.70 200 0 0 0
MDG
12.4
12.4
12.50 13.30 11.70 2,500 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
5.3
5.3
5.26 5.26 5.26 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 4,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
25 25.10 24.80 2,400 0 0 0
MGC
4.5
4.5
4.63 4.63 4.54 5,700 0 0 0
MGG
28.9
28.9
28.50 33.50 28.50 1,100 0 0 0
MGR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MHC
8.0
8.0
7.78 8.10 7.70 250,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
13.10 13.50 13.20 600 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.8
16.8
17.18 17.18 16.75 137,000 0 0 0
MKP
26.1
26.1
26.09 26.09 26.09 1,100 0 0 0
MKV
10.2
10.2
9.40 10.20 10.20 100 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28.4
28.4
27.20 29 27.20 2,600 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 200 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
16.7
16.7
16.90 16.90 16.60 71,600 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
21.6
21.6
21.59 21.59 21.59 150 0 0 0
MSB
10.7
10.7
10.38 10.69 10.42 6,076,800 0 0 0
MSH
39.5
39.5
39.15 39.80 38.80 121,100 0 0 0
MSN
64.9
64.9
65.40 65.70 64.70 1,612,700 0 0 0
MSR
13.9
13.9
14 14.10 13.80 63,600 0 0 0
MST
6.2
6.2
6.20 6.30 6.10 503,100 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 400 0 0 0
MTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MTG
8
8
8.90 8.90 8 6,600 0 0 0
MTH
11.7
11.7
11.74 11.74 11.74 0 0 0 0
MTL
4.7
4.7
4.60 4.70 4.60 2,000 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
18.9
18.9
19.08 20.97 18.61 17,100 0 0 0
MVC
12.4
12.4
12.70 12.70 12.40 4,200 0 0 0
MVN
18.6
18.6
18.60 18.60 18.60 0 0 0 0
MWG
47.0
47.0
47.13 47.22 46.43 7,536,900 0 0 0
NAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAF
13.8
13.8
13.82 13.91 13.64 114,200 0 0 0
NAG
9.1
9.1
8.80 9.20 8.80 230,775 0 0 0
NAP
11.9
11.9
10.87 11.91 11.91 300 0 0 0
NAS
21.9
21.9
21 21.90 21.90 100 0 0 0
NAU
11.4
11.4
11.40 11.40 8.80 600 0 0 0
NAV
14.2
14.2
13.99 14.53 14.22 200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
20.75 20.75 20.40 65,100 0 0 0
NBC
11.9
11.9
11.74 12.02 11.74 158,681 0 0 0
NBE
11.8
11.8
12.22 12.22 11.76 1,500 0 0 0
NBP
12.5
12.5
12.60 12.80 12.50 12,200 0 0 0
NBT
13.6
13.6
13.65 13.65 13.65 0 0 0 0
NBW
22.6
22.6
22.45 22.64 22.64 100 0 0 0
NCG
12.2
12.2
13 13 11.40 30,400 0 0 0
NCS
24
24
23.20 24 24 700 0 0 0
NCT
85.9
85.9
85.53 85.91 85.62 200 0 0 0
ND2
30.1
30.1
30.11 30.11 30.11 100 0 0 0
NDC
177.0
177.0
172.08 177.00 177.00 100 0 0 0
NDN
10.6
10.6
10.60 10.80 10.50 209,700 0 0 0
NDP
27.8
27.8
27.81 27.81 27.81 0 0 0 0
NDT
6.7
6.7
6.60 6.80 6.50 1,900 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
NED
5.2
5.2
5.10 5.20 5.10 313,100 0 0 0
NEM
63.9
63.9
63.90 63.90 63.90 0 0 0 0
NET
76.8
76.8
77.27 77.27 76.80 600 0 0 0
NFC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NHA
16.7
16.7
16.85 16.85 16.70 101,900 0 0 0
NHC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
NHH
18.1
18.1
18.05 18.25 17.81 433,200 0 0 0
NHT
11.7
11.7
11.30 11.65 11.30 2,500 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 2,300 0 0 0
NKG
24.3
24.3
24.25 24.70 24.25 10,435,500 0 0 0
NLG
39.1
39.1
39.05 39.35 38.41 2,673,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.0
18.0
18.10 18.10 17.76 16,300 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 100 0 0 0
NO1
11.1
11.1
11 11.25 10.75 21,200 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 523,351 0 0 0
NS2
7.0
7.0
7.84 7.84 7.05 100 0 0 0
NSC
71.2
71.2
72.81 72.81 70.86 2,900 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 1,400 0 0 0
NSL
19.5
19.5
19.54 19.54 19.54 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.0
7.0
6.87 7.06 6.96 3,200 0 0 0
NT2
24.6
24.6
24.76 24.91 24.62 752,900 0 0 0
NTC
210
210
208.70 210.50 208.60 11,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.4
47.4
52.55 52.55 47.39 100 0 0 0
NTL
14.8
14.8
15.01 15.01 14.80 966,000 0 0 0
NTP
39.8
39.8
39.95 40.21 39.68 45,700 0 0 0
NTT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NTW
17.5
17.5
17.47 17.47 17.47 0 0 0 0
NUE
8.3
8.3
8.33 8.79 8.24 1,100 0 0 0
NVB
10.9
10.9
10.70 11.30 10.60 245,809 0 0 0
NVL
17
17
17 17.10 16.75 13,412,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.79 0 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
11.3
11.3
11.30 11.40 11.20 12,700 0 0 0
OCB
12.5
12.5
12.08 12.50 12.08 2,912,500 0 0 0
OCH
6.8
6.8
6.80 6.80 6.70 11,800 0 0 0
ODE
44.3
44.3
44.10 44.50 44 23,800 0 0 0
OGC
7.3
7.3
7.20 7.35 7.20 425,400 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 320,100 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.78 21.78 21.64 3,700 0 0 0
ORS
14.2
14.2
13.97 14.15 13.84 2,300,400 0 0 0
PAC
31.5
31.5
31.10 31.60 30.85 81,600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.3
22.3
21.99 22.62 21.99 2,125,800 0 0 0
PAP
16
16
14.80 16 14.80 3,600 0 0 0
PAS
4
4
4 4 3.90 135,100 0 0 0
PAT
87.1
87.1
87.50 87.50 87.10 38,422 0 0 0
PBC
7.4
7.4
7.40 7.40 7.30 21,237 0 0 0
PBP
11.7
11.7
11.60 12 11.50 20,500 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.3
29.3
29.70 30.10 29 8,772,100 0 0 0
PCE
18.1
18.1
18.14 18.14 17.96 5,300 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 3,500 0 0 0
PCH
8.7
8.7
8.73 8.73 8.73 11,022 0 0 0
PCM
13
13
16.60 16.60 13 1,600 0 0 0
PCT
7.8
7.8
7.60 7.80 7.70 15,100 0 0 0
PDB
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PDC
5.8
5.8
5.50 5.80 5.50 300 0 0 0
PDN
104.9
104.9
99.55 106.52 97.69 4,700 0 0 0
PDR
26.8
26.8
26.65 27.06 26.70 5,146,500 0 0 0
PDV
9.3
9.3
9.07 9.40 9.07 19,700 0 0 0
PEG
4
4
4 4 4 1,601 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
36.6
36.6
36.58 36.58 36.58 0 0 0 0
PET
24.8
24.8
25.40 25.60 23.65 370,500 0 0 0
PFL
2.5
2.5
2.50 2.50 2.50 99,000 0 0 0
PGB
19.2
19.2
19.36 19.43 19.07 32,540 0 0 0
PGC
13.3
13.3
13.28 13.38 13.28 23,200 0 0 0
PGD
34.9
34.9
34.94 35.08 34.89 3,300 0 0 0
PGI
21.5
21.5
21.46 21.46 21.46 0 0 0 0
PGN
7.6
7.6
8 8 7.50 4,600 0 0 0
PGS
27.1
27.1
27.10 27.10 27.10 27,480 0 0 0
PGT
4.3
4.3
4.30 4.30 4.30 75 0 0 0
PGV
22.4
22.4
22.50 22.80 22.30 26,000 0 0 0
PHC
6.3
6.3
6.35 6.43 6.24 149,500 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
48.3
48.3
48.26 48.26 48.26 0 0 0 0
PHP
22.0
22.0
21.94 22.13 21.74 3,200 0 0 0
PHR
53.2
53.2
53.60 54.50 53 581,200 0 0 0
PHS
16.8
16.8
16.83 16.83 16.83 100 0 0 0
PIA
22.2
22.2
24.26 24.26 22.20 200 0 0 0
PIC
15.2
15.2
15.22 15.22 15.22 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
5.9
5.9
5.90 5.90 5.85 2,500 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
9.5
9.5
9.49 9.54 9.40 5,300 0 0 0
PLC
30.3
30.3
30.38 30.38 29.80 145,106 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.8
4.8
4.78 4.90 4.70 71,100 0 0 0
PLX
33.2
33.2
33.30 33.49 33.20 589,100 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 12,000 0 0 0
PMC
74.1
74.1
74.08 74.08 74.08 0 0 0 0
PMG
8.6
8.6
8.60 8.60 8.60 3,000 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.0
12.0
11.53 11.99 11.99 400 0 0 0
PMS
24.5
24.5
24.54 24.82 24.45 33,500 0 0 0
PMT
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PNC
8.6
8.6
8.61 8.61 8.60 26,400 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
90.5
90.5
91.35 91.35 89.17 1,296,100 0 0 0
PNP
18.6
18.6
21.40 21.40 18.61 9,100 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
POT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2,000 0 0 0
POW
11.3
11.3
11.30 11.35 11.25 3,680,400 0 0 0
PPC
13.7
13.7
13.70 13.70 13.60 61,500 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
24.7
24.7
24.83 25.02 24.73 4,600 0 0 0
PPP
14.9
14.9
14.88 15.75 14.00 11,100 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 15,000 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
23.4
23.4
23.32 24.84 23.03 7,200 0 0 0
PRE
18.1
18.1
18.06 18.06 18.06 10,900 0 0 0
PRT
11.1
11.1
11 11.10 11 8,002 0 0 0
PSB
6.1
6.1
6.10 6.10 6 400 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
12.8
12.8
12.61 12.80 12.61 33,800 0 0 0
PSE
10.2
10.2
10.20 10.30 10.20 9,600 0 0 0
PSH
7.3
7.3
7.75 7.77 7.21 1,093,300 0 0 0
PSI
8.3
8.3
8.40 8.50 8.30 65,600 0 0 0
PSL
11.9
11.9
11.91 11.91 11.91 8,600 0 0 0
PSN
10.3
10.3
9 10.30 9 300 0 0 0
PSP
7.4
7.4
7.40 7.40 6.90 227,300 0 0 0
PSW
7.3
7.3
7.25 7.25 7.25 10,300 0 0 0
PTB
53.7
53.7
53.15 53.84 53.15 54,500 0 0 0
PTC
5.7
5.7
5.60 5.70 5.60 4,700 0 0 0
PTD
5.2
5.2
5.18 5.18 5.18 0 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTI
35.9
35.9
38.30 38.30 34.60 28,454 0 0 0
PTL
4
4
4 4.02 4 119,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 500 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 38,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.5
20.5
20.30 20.60 20.30 122,700 0 0 0
PVC
14.2
14.2
14.20 14.30 14 815,700 0 0 0
PVD
28.3
28.3
27.80 28.45 27.70 6,723,300 0 0 0
PVG
8.0
8.0
7.94 8.21 8.03 22,500 0 0 0
PVI
42.3
42.3
42.34 42.43 42.25 6,700 0 0 0
PVM
13.6
13.6
13.50 13.70 13.50 35,800 0 0 0
PVO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
36.7
36.7
36.70 37.10 36.60 3,791,100 0 0 0
PVT
23.9
23.9
23.68 24.14 23.73 2,083,100 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 2,500 0 0 0
PWS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PXI
2.7
2.7
2.60 2.70 2.50 51,700 0 0 0
PXL
10.7
10.7
10.50 11.20 10.30 479,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.1
4.1
3.90 4.10 4 70,300 0 0 0
PXT
3.6
3.6
3.60 3.60 3.40 6,100 0 0 0
QCC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
QCG
8.3
8.3
8.41 8.55 8.30 397,300 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
QNC
7.3
7.3
7.30 7.40 7 15,940 0 0 0
QNP
37.7
37.7
37.67 38.69 37.67 27,200 0 0 0
QNS
45.2
45.2
44.82 45.38 44.45 1,181,500 0 0 0
QNT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.6
6.6
6.60 6.60 6.60 100 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 100 0 0 0
QSP
21.1
21.1
21.11 21.11 21.11 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
QTP
14.9
14.9
14.80 15 14.70 397,700 0 0 0
RAL
113.3
113.3
113.45 115.28 112.96 13,800 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RCC
16.1
16.1
16.10 16.10 16.10 10 0 0 0
RCL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
RDP
8
8
8 8 7.80 203,900 0 0 0
REE
47.5
47.5
47.07 48.09 47.24 594,500 0 0 0
RTB
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
S4A
36.0
36.0
35.21 36.10 36.05 1,600 0 0 0
S55
45.5
45.5
45.55 45.55 45.55 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 300 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.6
8.6
8.67 8.67 8.57 109,900 0 0 0
SAB
55.1
55.1
55.13 55.52 55.03 882,600 0 0 0
SAC
8.8
8.8
9 9 8.80 1,400 0 0 0
SAF
49.1
49.1
49.10 49.10 49 1,000 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.35 6.78 6.39 1,169,900 0 0 0
SAS
24.3
24.3
24.20 24.29 24.20 9,000 0 0 0
SAV
12.0
12.0
12.00 12.21 11.83 97,100 0 0 0
SBA
26.9
26.9
26.86 27.14 26.82 7,200 0 0 0
SBB
15.8
15.8
15.80 15.80 15.70 2,400 0 0 0
SBD
8.2
8.2
8.30 8.30 8.20 100 0 0 0
SBG
15.8
15.8
15.60 15.90 15.60 145,800 0 0 0
SBH
57.8
57.8
57.80 57.80 57.80 103 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 1,601 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 100 0 0 0
SBS
7.3
7.3
7.30 7.30 7.20 837,600 0 0 0
SBT
13.3
13.3
13.40 13.40 13.25 1,883,700 0 0 0
SBV
10.7
10.7
10.85 10.90 10.30 9,100 0 0 0
SC5
18.8
18.8
18.81 18.81 18.81 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 200 0 0 0
SCG
66.5
66.5
66 66.50 66 57,300 0 0 0
SCI
12
12
12 12.20 11.90 35,700 0 0 0
SCJ
4.1
4.1
4.10 4.10 4 2,300 0 0 0
SCL
23.6
23.6
23.80 23.80 22 8,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.1
7.1
7.14 7.21 7.10 1,238,300 0 0 0
SCS
68.3
68.3
68.51 68.70 67.73 93,100 0 0 0
SCY
14.4
14.4
14.04 14.43 13.07 300 0 0 0
SD2
4
4
4 4 4 300 0 0 0
SD3
5.4
5.4
5.40 5.40 5.10 13,500 0 0 0
SD5
7.2
7.2
7.23 7.32 7.14 49,400 0 0 0
SD6
3.5
3.5
3.60 3.60 3.50 69,300 0 0 0
SD9
8.2
8.2
8.20 8.30 8.10 84,900 0 0 0
SDA
6.2
6.2
6.20 6.30 6.10 38,800 0 0 0
SDC
8.6
8.6
8.58 8.58 8.58 0 0 0 0
SDD
1.9
1.9
2 2 1.90 18,500 0 0 0
SDG
18.8
18.8
18.80 18.80 18.80 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
27.2
27.2
27.20 27.20 27.20 2,001 0 0 0
SDN
28.3
28.3
28.31 28.31 28.31 0 0 0 0
SDU
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SDV
28.9
28.9
28.93 28.93 28.93 0 0 0 0
SEA
24.9
24.9
21.70 24.90 24.90 3,200 0 0 0
SEB
43.5
43.5
43.42 43.52 43.52 100 0 0 0
SED
17.3
17.3
17.34 17.34 17.34 0 0 0 0
SEP
32.2
32.2
32.17 32.17 32.17 0 0 0 0
SFC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SFG
9.3
9.3
9.31 9.35 9.30 5,800 0 0 0
SFI
30.2
30.2
30.32 30.32 30.04 7,600 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.2
12.2
11.82 12.18 11.73 32,713 0 0 0
SGC
59.5
59.5
59.48 59.48 59.48 0 0 0 0
SGD
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SGH
26.3
26.3
29.15 29.15 26.29 100 0 0 0
SGI
15
15
18.10 18.10 15 900 0 0 0
SGN
67.4
67.4
67.53 67.63 66.85 25,700 0 0 0
SGP
18.4
18.4
18.10 18.70 18 57,000 0 0 0
SGR
20.1
20.1
21 21 20.10 18,100 0 0 0
SGT
12.7
12.7
12.50 13.30 12.20 10,000 0 0 0
SHA
4.6
4.6
4.62 4.62 4.59 2,300 0 0 0
SHB
11.3
11.3
10.97 11.35 10.92 38,726,900 0 0 0
SHE
8.5
8.5
8.90 8.90 8.40 7,700 0 0 0
SHI
13.6
13.6
13.55 13.55 13.45 122,700 0 0 0
SHN
7.2
7.2
7.50 7.50 7 2,000 0 0 0
SHP
31.5
31.5
31.53 31.53 31.04 2,100 0 0 0
SHS
18.1
18.1
18.30 18.50 18 27,070,700 0 0 0
SID
11.2
11.2
13.10 13.10 11.20 7,200 0 0 0
SIV
31.2
31.2
31.22 31.22 31.22 200 0 0 0
SJ1
11.3
11.3
11.54 11.54 11.25 200 0 0 0
SJD
14.9
14.9
14.75 15 14.75 257,600 0 0 0
SJE
21.5
21.5
21.50 22 21.50 1,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13 13 13 1,000 0 0 0
SJM
5.6
5.6
5.40 5.60 5.40 4,400 0 0 0
SJS
68.5
68.5
69 69 68.10 25,900 0 0 0
SKG
12.9
12.9
12.86 13.04 12.86 227,600 0 0 0
SKH
29.5
29.5
29.80 29.80 29.50 307 0 0 0
SKN
8.5
8.5
8.62 8.62 8.52 100 0 0 0
SKV
44.3
44.3
44.62 45.55 44.34 13,200 0 0 0
SLS
149.2
149.2
149 151 149 20,911 0 0 0
SMA
9.0
9.0
9.04 9.04 9.04 0 0 0 0
SMB
34.0
34.0
34.04 34.04 33.86 1,300 0 0 0
SMC
10.2
10.2
10.45 10.45 10.15 401,800 0 0 0
SMN
12.0
12.0
11.98 11.98 11.98 0 0 0 0
SMT
5.7
5.7
5.70 5.80 5.70 1,900 0 0 0
SNZ
34.2
34.2
34 34.20 33.10 31,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.3
3.3
3.20 3.40 3.30 40,200 0 0 0
SPM
11.9
11.9
11.80 11.90 11.90 100 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 203,940 0 0 0
SRB
2.3
2.3
2.10 2.30 2.10 18,800 0 0 0
SRC
28.3
28.3
27.91 28.30 26.44 200 0 0 0
SRF
8.1
8.1
8.43 8.58 7.88 99,800 0 0 0
SRT
5.9
5.9
5.90 5.90 5.80 5,200 0 0 0
SSB
20.3
20.3
20.10 20.37 19.75 1,574,100 0 0 0
SSC
31.3
31.3
31.29 31.29 31.29 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
11.4
11.4
11.73 11.73 11.36 6,400 0 0 0
SSH
66.2
66.2
65.90 66.20 65.90 51,400 0 0 0
SSI
35.0
35.0
34.80 35.15 34.50 19,528,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
13.3
13.3
13.85 13.85 12.90 8,035,700 0 0 0
STB
30.6
30.6
29.90 30.85 29.85 20,315,900 0 0 0
STC
19.6
19.6
19.58 19.58 19.58 0 0 0 0
STG
47.4
47.4
50.90 50.90 47.35 1,000 0 0 0
STH
14.4
14.4
12.90 14.40 12.80 200 0 0 0
STK
27.5
27.5
27.30 27.60 27.30 7,100 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 1,100 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
27.5
27.5
27.48 27.48 26.90 600 0 0 0
SVD
2.4
2.4
2.40 2.43 2.38 14,900 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.5
63.5
63.47 63.47 63.47 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SVT
10.3
10.3
10.24 10.33 10.19 200 0 0 0
SWC
25.7
25.7
25.70 25.90 24.90 15,900 0 0 0
SZB
32.6
32.6
32.46 32.56 32.56 100 0 0 0
SZC
40.7
40.7
40.74 41.47 40.25 1,109,900 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 3,000 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
39.7
39.7
39.70 40.20 39.70 4,100 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TA9
10.7
10.7
10.70 10.80 10.70 2,700 0 0 0
TAL
20.5
20.5
21.10 21.38 20.54 42,900 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
TB8
8.3
8.3
8.26 8.26 8.26 0 0 0 0
TBC
37.0
37.0
36.20 36.96 36.01 3,100 0 0 0
TBD
80.9
80.9
80.90 80.90 80.90 101 0 0 0
TBH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
9.0
9.0
8.75 9.23 8.75 378,100 0 0 0
TCB
17.2
17.2
16.56 17.46 16.68 9,600,300 0 0 0
TCD
6.1
6.1
6.10 6.18 6.04 1,396,400 0 0 0
TCH
13.7
13.7
13.60 14 13.55 10,047,900 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.8
35.8
35.53 35.90 35.72 9,700 0 0 0
TCM
36.4
36.4
36.50 36.55 36.14 581,100 0 0 0
TCO
8.8
8.8
8.74 9.07 8.73 164,800 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 0 0 0 0
TCT
22.2
22.2
22.30 22.40 22.20 7,800 0 0 0
TCW
26.1
26.1
26.06 26.15 25.87 10,300 0 0 0
TDB
36.7
36.7
36.71 36.71 36.71 2,000 0 0 0
TDC
9.1
9.1
9.23 9.28 9.06 244,800 0 0 0
TDF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TDG
3.7
3.7
3.70 3.74 3.70 31,300 0 0 0
TDH
4.1
4.1
4.20 4.23 4.09 127,800 0 0 0
TDM
42.0
42.0
41.15 42 41.20 400,700 0 0 0
TDN
9.9
9.9
9.77 10.11 9.86 140,400 0 0 0
TDP
25.5
25.5
25.18 26.55 25.36 243,500 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 500 0 0 0
TDT
7.2
7.2
7.20 7.20 6.90 104,300 0 0 0
TDW
44.7
44.7
44.71 44.71 44.71 0 0 0 0
TED
37.4
37.4
38.50 38.50 37.45 1,500 0 0 0
TEG
9.5
9.5
9.55 9.60 9.48 107,000 0 0 0
TEL
11.5
11.5
11.10 11.50 11.50 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.1
9.1
9.30 9.30 8.90 29,500 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
11
11
11 11 11 0 0 0 0
THD
35.1
35.1
35.30 35.30 35 6,335 0 0 0
THG
33.7
33.7
33.70 33.74 33.57 16,400 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 0 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.48 11.67 11.48 51,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.5
23.5
23.57 23.86 23.47 10,400 0 0 0
TIE
8.2
8.2
8.50 8.50 8.20 202 0 0 0
TIG
11.8
11.8
11.70 12 11.70 753,578 0 0 0
TIN
10.7
10.7
10.81 11.11 10.71 13,224 0 0 0
TIP
24.6
24.6
24.75 24.99 24.50 494,500 0 0 0
TIS
4.2
4.2
4.20 4.20 4.10 105,900 0 0 0
TIX
34.2
34.2
34.25 34.25 34.25 0 0 0 0
TJC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.5
7.5
8.30 8.30 7.50 659,993 0 0 0
TKU
11.2
11.2
12.40 12.40 11.20 300 0 0 0
TL4
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TLD
5.2
5.2
5.24 5.27 5.22 136,700 0 0 0
TLG
45.6
45.6
46.06 46.55 45.52 129,200 0 0 0
TLH
8.0
8.0
8.05 8.07 8.01 521,600 0 0 0
TLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TMB
59.4
59.4
57.31 61.01 57.31 64,860 0 0 0
TMC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TMP
71
71
70.90 71 71 2,000 0 0 0
TMS
46.5
46.5
46.08 46.53 46.08 5,100 0 0 0
TMT
14.9
14.9
14.85 14.85 14.85 0 0 0 0
TMW
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 0 0 0 0
TN1
12.3
12.3
11.71 12.28 11.71 500 0 0 0
TNA
5.5
5.5
5.52 5.60 5.48 104,800 0 0 0
TNB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TNC
61.0
61.0
60.96 60.96 60.96 0 0 0 0
TNG
18.8
18.8
18.52 18.97 18.52 1,770,900 0 0 0
TNH
18.1
18.1
18.23 18.42 18.09 216,000 0 0 0
TNI
2.7
2.7
2.73 2.75 2.70 130,500 0 0 0
TNP
18.8
18.8
18.77 18.77 18.77 0 0 0 0
TNT
4.6
4.6
4.60 4.60 4.50 172,900 0 0 0
TNW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TOS
40.8
40.8
40.41 40.80 40.02 110,700 0 0 0
TOT
15.2
15.2
15.21 15.21 14.95 1,300 0 0 0
TOW
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TPB
17.7
17.7
17.03 17.76 17.03 18,712,100 0 0 0
TPC
5.5
5.5
5.51 5.51 5.51 0 0 0 0
TPH
10.7
10.7
10.67 10.67 10.67 0 0 0 0
TPP
10
10
10 10 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
77.5
77.5
78.14 78.14 77.45 900 0 0 0
TRC
33.2
33.2
32.90 33.20 32.90 3,700 0 0 0
TRS
28.4
28.4
28.44 28.44 28.44 0 0 0 0
TRT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TS3
4.5
4.5
4.60 4.70 4.50 1,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
42.5
42.5
42.55 42.55 42.55 1,600 0 0 0
TSC
3.5
3.5
3.54 3.59 3.48 638,300 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TTA
8.1
8.1
7.90 8.10 7.85 1,142,300 0 0 0
TTC
12.2
12.2
11.64 12.20 12.20 100 0 0 0
TTD
78.6
78.6
78.57 78.57 78.57 0 0 0 0
TTE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTF
4.3
4.3
4.38 4.43 4.33 1,489,700 0 0 0
TTG
9.5
9.5
9.10 9.50 9.50 100 0 0 0
TTH
4.1
4.1
4.30 4.40 4 1,029,900 0 0 0
TTL
8.2
8.2
8.90 8.90 7.80 13,400 0 0 0
TTN
7.9
7.9
7.87 7.97 7.87 31,800 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 1,100 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
33
33
33.30 33.30 33 300 0 0 0
TUG
15.9
15.9
15.85 15.85 15.85 0 0 0 0
TV1
22.0
22.0
22.02 22.02 22.02 500 0 0 0
TV2
41.0
41.0
42 42 40.95 417,000 0 0 0
TV3
11.1
11.1
11.10 11.10 10.90 29,400 0 0 0
TV4
12.9
12.9
12.90 12.90 12.80 6,900 0 0 0
TV6
3.3
3.3
3.30 3.60 3.20 3,200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
6.9
6.9
6.99 7.03 6.90 364,100 0 0 0
TVD
13.3
13.3
13.11 13.39 13.11 120,800 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.20 6.30 6.10 447,330 0 0 0
TVS
19
19
19.18 19.27 18.91 17,500 0 0 0
TVT
15.5
15.5
15.49 15.49 15.49 0 0 0 0
TW3
13.4
13.4
13.36 13.36 13.36 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.30 5,100 0 0 0
TYA
9.7
9.7
9.57 9.67 9.57 300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
9.9
9.9
10 10 9.70 13,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
38
38
37.20 39 37 28,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
USD
17.7
17.7
17.60 17.69 17.60 200 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.08 12.08 12.08 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.50 60,800 0 0 0
VAB
7.6
7.6
7.40 7.60 7.30 770,158 0 0 0
VAF
12.0
12.0
12.06 12.06 11.96 1,500 0 0 0
VAV
37.0
37.0
37.00 37.00 37.00 0 0 0 0
VBB
10.6
10.6
10.30 10.60 10.10 8,252 0 0 0
VBC
18.6
18.6
18.00 18.55 18.46 200 0 0 0
VBG
9.9
9.9
9.89 9.89 9.89 0 0 0 0
VBH
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VC1
8.3
8.3
8.20 8.30 8 44,000 0 0 0
VC2
10.1
10.1
10 10.20 9.90 140,097 0 0 0
VC3
25
25
24.73 25.36 24.38 636,800 0 0 0
VC6
12.7
12.7
12.70 13.59 12.70 400 0 0 0
VC7
12.8
12.8
13.40 13.40 12.70 1,124,700 0 0 0
VC9
5
5
5.20 5.20 4.80 17,300 0 0 0
VCA
8.9
8.9
8.90 8.91 8.90 4,000 0 0 0
VCB
90
90
90.30 90.60 89.40 1,949,000 0 0 0
VCC
10.5
10.5
10.64 10.84 10.35 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 184.10 700 0 0 0
VCG
22.4
22.4
22.50 22.68 22.32 5,264,500 0 0 0
VCI
33.5
33.5
33.36 33.70 33.24 5,832,000 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VCR
23.3
23.3
23.50 23.50 23.30 200 0 0 0
VCS
59.4
59.4
59.06 59.84 58.96 324,614 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.6
28.6
28.60 28.60 28.60 200 0 0 0
VCX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VDB
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VDL
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDN
11.2
11.2
11.17 11.17 11.17 0 0 0 0
VDP
31.3
31.3
31.32 31.32 31.32 2,000 0 0 0
VDS
15.7
15.7
15.43 15.74 15.43 712,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.50 3.60 3.60 100 0 0 0
VE3
10.5
10.5
10.40 10.50 10.50 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.50 4.50 4.10 3,300 0 0 0
VE9
2.1
2.1
2.10 2.10 2 2,000 0 0 0
VEA
36.6
36.6
36.80 36.80 36.30 439,200 0 0 0
VEC
8.7
8.7
8.70 8.70 8.10 600 0 0 0
VEF
131
131
144.20 144.20 130 56,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.5
30.5
30.86 30.86 30.26 5,000 0 0 0
VFC
81.9
81.9
81.87 81.87 81.87 102 0 0 0
VFG
53.6
53.6
53.70 56.18 53.42 48,800 0 0 0
VFR
13.9
13.9
13.50 13.90 13.10 1,300 0 0 0
VGC
53
53
53.80 53.90 52.60 869,300 0 0 0
VGG
32.8
32.8
32.68 32.87 32.31 6,500 0 0 0
VGI
27.7
27.7
27.60 27.70 27.30 983,211 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 1 0 0 0
VGP
25.8
25.8
27.41 28.29 25.84 3,900 0 0 0
VGR
35.2
35.2
35.01 35.18 33.08 1,300 0 0 0
VGS
20.9
20.9
20.95 21.14 20.86 295,500 0 0 0
VGT
11.4
11.4
11.48 11.68 11.29 356,000 0 0 0
VGV
28.7
28.7
28.80 28.80 28.70 5,101 0 0 0
VHC
63.4
63.4
63.34 63.54 62.95 453,900 0 0 0
VHD
11.1
11.1
11.20 11.20 10.50 2,300 0 0 0
VHE
2.9
2.9
3 3 2.90 138,600 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.6
2.6
2.70 2.80 2.60 1,163,800 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
13.9
13.9
14.20 14.20 13.60 200 0 0 0
VHM
41.3
41.3
41.20 41.60 41.10 3,361,500 0 0 0
VIB
17.6
17.6
16.81 17.68 16.85 10,209,500 0 0 0
VIC
42.2
42.2
42.10 42.20 41.80 2,692,400 0 0 0
VID
4.9
4.9
5.07 5.07 4.81 10,200 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VIF
16.2
16.2
16.67 16.67 16.20 400 0 0 0
VIG
7.6
7.6
7.60 7.60 7.50 200,700 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIM
22.1
22.1
19.75 22.12 22.12 4,800 0 0 0
VIN
20.6
20.6
16.78 20.63 16.78 200 0 0 0
VIP
10.4
10.4
10.51 10.55 10.32 414,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
15.5
15.5
16.50 16.50 15 200 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIX
14.9
14.9
14.85 15.02 14.81 15,557,700 0 0 0
VJC
105.3
105.3
104.80 105.40 103.80 670,500 0 0 0
VLA
18.5
18.5
19.10 19.10 18.50 300 0 0 0
VLB
35.4
35.4
35.26 35.36 34.87 62,000 0 0 0
VLC
16.2
16.2
16.30 16.40 16.10 179,000 0 0 0
VLG
4.8
4.8
5 5 4.70 4,000 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.3
20.3
20.27 20.27 20.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.36 7.36 7.36 0 0 0 0
VMD
17.2
17.2
17 17.30 17 24,500 0 0 0
VMK
15
15
15 15 15 0 0 0 0
VMS
32.2
32.2
32.21 32.21 32.21 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 100 0 0 0
VNA
11.1
11.1
10.59 11.12 11.12 300 0 0 0
VNB
9.4
9.4
9.50 9.50 9.30 9,700 0 0 0
VNC
47.2
47.2
47.17 47.17 47.17 0 0 0 0
VND
18.9
18.9
18.52 18.99 18.52 21,628,400 0 0 0
VNE
6.2
6.2
6.35 6.35 6.24 110,100 0 0 0
VNF
8.0
8.0
7.89 7.99 7.89 1,100 0 0 0
VNG
8.9
8.9
8.91 8.91 8.91 2,100 0 0 0
VNH
2.2
2.2
2.20 2.30 2.20 14,000 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.4
13.4
13.22 13.58 13.22 9,100 0 0 0
VNM
67.1
67.1
66.54 67.33 66.34 3,565,900 0 0 0
VNP
11.8
11.8
11.80 11.80 11.80 200 0 0 0
VNR
22.6
22.6
22.40 22.78 22.40 13,000 0 0 0
VNS
11.5
11.5
11.69 11.69 11.51 12,000 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 0 0 0 0
VNZ
589
589
589 589 570.10 2,472 0 0 0
VOC
19.7
19.7
19.46 20.12 19.27 6,100 0 0 0
VOS
11.9
11.9
11.75 12.20 11.65 3,448,300 0 0 0
VPA
3
3
3 3 3 1,002 0 0 0
VPB
18.2
18.2
17.85 18.47 17.90 10,730,400 0 0 0
VPD
23.3
23.3
23.17 23.36 22.84 5,300 0 0 0
VPG
16.6
16.6
16.86 16.95 16.48 1,400,100 0 0 0
VPH
7.9
7.9
7.95 7.96 7.80 120,100 0 0 0
VPI
48.7
48.7
48.50 48.75 48.42 1,105,400 0 0 0
VPR
15.3
15.3
15.26 15.26 15.26 840 0 0 0
VPS
9.1
9.1
9.14 9.14 9.14 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.0
13.0
13.05 13.05 13.05 1,000 0 0 0
VRC
8.0
8.0
8 8 7.99 1,900 0 0 0
VRE
21.8
21.8
22.35 22.40 21.70 13,264,300 0 0 0
VRG
32.3
32.3
32.53 33.06 32.08 91,600 0 0 0
VSA
20.4
20.4
20.42 20.42 20.42 100 0 0 0
VSC
20.6
20.6
20.56 21.07 20.42 4,444,400 0 0 0
VSE
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
VSF
37.8
37.8
37.80 37.80 37.80 200 0 0 0
VSH
46.4
46.4
46.60 46.75 46.20 43,900 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 200 0 0 0
VSM
15.4
15.4
14.93 15.40 15.40 100 0 0 0
VSN
20.8
20.8
18.64 20.78 18.64 800 0 0 0
VTB
10.1
10.1
10.20 10.20 9.51 22,600 0 0 0
VTC
8.0
8.0
8.02 8.02 8.02 0 0 0 0
VTD
8
8
7.90 8 7.70 179,521 0 0 0
VTE
5.6
5.6
5.62 5.62 5.62 200 0 0 0
VTG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 40 0 0 0
VTK
40.5
40.5
40.73 41.13 40.34 30,823 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.0
10.0
9.77 10.10 9.77 579,900 0 0 0
VTP
67.2
67.2
66.80 67.70 66.70 625,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22
22
22.80 22.80 21.90 49,201 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4
4
4 4 4 3,600 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 363,500 0 0 0
VUA
17.5
17.5
18.50 19 17.50 2,000 0 0 0
VVN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
13.9
13.9
13.91 13.91 13.91 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
179.0
179.0
176.21 186.41 178.99 500 0 0 0
WSB
47.0
47.0
48.41 48.41 46.99 20,100 0 0 0
WSS
6
6
6 6 6 1,100 0 0 0
WTC
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
X20
11.1
11.1
11.10 11.10 11.10 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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
XHC
22.3
22.3
26.20 26.20 22.30 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.2
7.2
7.30 7.30 7.20 3,700 0 0 0
XMD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMP
20.6
20.6
20.57 20.57 20.57 100 0 0 0
XPH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
YBM
8.2
8.2
8.21 8.21 8.21 300 0 0 0
YEG
10.3
10.3
10.40 10.50 10.20 535,700 0 0 0
^BB
243.3
243.3
243.38 246.34 241.67 875,245 0 0 0
^BDS
888.0
888.0
890.07 896.38 882.49 4,419,666 0 0 0
^BH
1,104.7
1,104.7
1,104.05 1,123.67 1,100.18 208,507 0 0 0
^BL
2,359.3
2,359.3
2,365.81 2,375.13 2,332.77 4,968,500 0 0 0
^CAOSU
260.0
260.0
263.02 266.66 257.30 1,579,644 0 0 0
^CBTS
1,763.1
1,763.1
1,761.24 1,770.26 1,748.54 690,044 0 0 0
^CK
1,423.2
1,423.2
1,415.02 1,435.15 1,402.13 11,708,801 0 0 0
^CNTT
4,278.7
4,278.7
4,219.87 4,309.68 4,211.53 2,326,820 0 0 0
^CSSK
1,910.4
1,910.4
1,913.01 1,919.65 1,894.06 80,997 0 0 0
^DAUKHI
626.5
626.5
626.56 631.69 623.84 1,887,164 0 0 0
^DNP
723.7
723.7
736.94 740.23 722.41 3,544,194 0 0 0
^DUOCPHAM
3,325.2
3,325.2
3,320.79 3,349.60 3,304.18 533,069 0 0 0
^DVLTAUGT
112.7
112.7
113.53 113.75 111.95 20,793 0 0 0
^DVTVHT
867.1
867.1
883.54 885.34 865.79 310,042 0 0 0
^GELEX
1,106.5
1,106.5
1,111.74 1,120.88 1,097.82 5,410,974 0 0 0
^GIAODUC
913.9
913.9
917.59 923.37 901.61 53,619 0 0 0
^HASTC
230.2
230.2
230.56 231.02 229.96 64,742,200 0 0 0
^HK
730.1
730.1
710.66 731.49 703.11 447,401 0 0 0
^KK
701.8
701.8
697.76 711.77 693.61 4,246,599 0 0 0
^LARGECAP
1,977.8
1,977.8
1,946.44 1,991.94 1,935.89 6,021,803 0 0 0
^LOUIS
393.3
393.3
383.56 396.97 382.35 350,402 0 0 0
^MIDCAP
799.9
799.9
796.07 808.45 790.43 9,185,573 0 0 0
^NANGLUONG
1,019.2
1,019.2
1,019.09 1,024.83 1,014.25 1,027,967 0 0 0
^NH
1,650.4
1,650.4
1,606.32 1,663.64 1,599.95 11,314,209 0 0 0
^NHUA
1,106.7
1,106.7
1,103.16 1,119.80 1,092.74 760,712 0 0 0
^NLN
87.3
87.3
90.25 90.88 87.08 9,445,673 0 0 0
^PHANBON
2,720.9
2,720.9
2,714.78 2,740.08 2,703.77 1,251,099 0 0 0
^SMALLCAP
846.0
846.0
845.60 856.33 838.47 1,490,218 0 0 0
^SPCS
715.4
715.4
727.64 734.81 703.77 728,475 0 0 0
^SXHGD
629.4
629.4
627.32 635.29 623.68 576,291 0 0 0
^SXNHC
1,690.5
1,690.5
1,673.11 1,708.90 1,658.38 3,269,900 0 0 0
^SXPT
1,373.0
1,373.0
1,381.87 1,386.01 1,356.79 860,415 0 0 0
^SXTBMM
184.5
184.5
182.77 186.50 181.10 172,555 0 0 0
^TBD
1,123.8
1,123.8
1,126.97 1,141.36 1,116.28 6,232,656 0 0 0
^TCK
168.6
168.6
166.51 170.50 165.86 282,647 0 0 0
^THEP
2,642.1
2,642.1
2,632.97 2,669.94 2,630.89 14,863,433 0 0 0
^TI
875.2
875.2
875.66 882.97 872.35 903,736 0 0 0
^TPDU
1,872.9
1,872.9
1,869.15 1,886.48 1,859.82 2,194,435 0 0 0
^UPCOM
88.5
88.5
88.37 88.53 88.17 29,255,180 0 0 0
^VLXD
3,283.1
3,283.1
3,269.85 3,316.69 3,268.38 13,795,557 0 0 0
^VN30
1,197.4
1,197.4
1,176.36 1,201.33 1,176.30 293,637,900 0 0 0
^VNINDEX
1,186.1
1,186.1
1,174.22 1,188.45 1,173.54 769,980,098 0 0 0
^VTKB
621.5
621.5
619.74 627.07 613.25 832,805 0 0 0
^XD
973.0
973.0
976.12 986.49 967.10 2,744,575 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |