DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/02/2024

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 22/02/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
46.6
46.6
46.63 46.63 46.63 200 0 0 0
AAA
11.1
11.1
11.40 11.40 11.10 3,574,700 0 0 0
AAH
17.9
17.9
17.50 18 17.50 2,001,000 0 0 0
AAM
9.2
9.2
9.16 9.80 8.90 8,100 0 0 0
AAS
8.5
8.5
8.60 8.70 8.40 1,000,801 0 0 0
AAT
5.5
5.5
5.28 5.50 5.27 444,000 0 0 0
AAV
4.1
4.1
3.90 4.10 3.90 792,036 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 1,874,476 0 0 0
ABI
24.9
24.9
24.66 24.94 24.66 71,100 0 0 0
ABR
11.5
11.5
11.37 11.46 11.46 2,400 0 0 0
ABS
6.1
6.1
6.02 6.20 6 1,157,700 0 0 0
ABT
33.1
33.1
33.58 33.58 33.06 2,600 0 0 0
ABW
10.8
10.8
10.30 11.10 10.30 963,048 0 0 0
ACB
23.2
23.2
23.27 23.31 23.10 7,401,800 0 0 0
ACC
12.1
12.1
12.05 12.20 12.05 3,900 0 0 0
ACE
34.3
34.3
34.15 34.43 33.31 15,900 0 0 0
ACL
12.3
12.3
12.25 12.30 12.10 31,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
83
83
83.50 84.80 81.90 208,100 0 0 0
ADC
17.1
17.1
17.54 17.54 16.99 300 0 0 0
ADG
20
20
19.85 20 19.85 1,300 0 0 0
ADS
12.2
12.2
11.95 12.41 11.95 724,300 0 0 0
AFX
9
9
9 9.10 8.90 217,400 0 0 0
AG1
6.8
6.8
7.80 7.80 6.82 16,400 0 0 0
AGG
19.6
19.6
19.64 19.64 19.44 139,100 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
24.1
24.1
25 25 24.11 2,800 0 0 0
AGR
17.2
17.2
17.40 17.50 17.10 1,136,300 0 0 0
AIC
13.7
13.7
14 14 13.70 11,900 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 3,800 0 0 0
ALV
4
4
3.90 4 3.90 18,103 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 0 0 0 0
AME
8.2
8.2
8.20 8.20 8.20 0 0 0 0
AMP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AMS
10.2
10.2
10.30 10.49 9.81 162,400 0 0 0
AMV
4.2
4.2
4.10 4.30 4 5,243,716 0 0 0
ANT
9.9
9.9
9.30 9.90 9.30 4,602 0 0 0
ANV
31.1
31.1
30.70 31.40 30.65 1,671,300 0 0 0
APF
47.4
47.4
47.39 47.39 47.07 14,200 0 0 0
APG
14.2
14.2
14.10 14.30 14.05 162,000 0 0 0
APH
8.7
8.7
8.90 8.90 8.65 1,017,500 0 0 0
API
5.4
5.4
5.50 5.50 5.30 266,681 0 0 0
APP
4.4
4.4
4.40 4.40 4.40 100 0 0 0
APS
6.4
6.4
6.40 6.40 6.30 244,966 0 0 0
ARM
23.5
23.5
23.54 23.54 23.54 0 0 0 0
ASG
21.3
21.3
20.80 21.35 20.40 6,100 0 0 0
ASM
10
10
9.82 10.09 9.77 3,493,200 0 0 0
ASP
5.0
5.0
5 5.04 4.99 68,400 0 0 0
AST
56.5
56.5
56.57 57.26 56.47 67,500 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
57.8
57.8
59 59 57.80 2,627 0 0 0
BAB
12.7
12.7
12.70 12.70 12.50 1,800 0 0 0
BAF
17.6
17.6
17.89 17.89 17.65 1,537,800 0 0 0
BAL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BAX
41.4
41.4
41.38 41.38 41.38 400 0 0 0
BBC
49.5
49.5
49.20 49.49 49.49 300 0 0 0
BBM
9.9
9.9
8.66 9.91 9.91 1,300 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
11
11
11.40 11.40 11 1,500 0 0 0
BCA
20.3
20.3
20 20.30 20 135,678 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
10
10
10 10.10 9.90 291,891 0 0 0
BCE
6.1
6.1
6.06 6.20 6 71,600 0 0 0
BCF
26.0
26.0
26.98 26.98 26.05 3,900 0 0 0
BCG
7.9
7.9
7.74 8.05 7.75 11,393,500 0 0 0
BCM
65.1
65.1
65.80 67.30 65.10 1,318,800 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
6.0
6.0
5.92 6.12 5.92 1,484,119 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.7
11.7
11.71 11.71 11.71 0 0 0 0
BDG
28.7
28.7
28.32 28.78 28.50 2,100 0 0 0
BDT
13.2
13.2
13.20 13.20 13 63,500 0 0 0
BDW
20.2
20.2
20.36 20.36 19.32 1,900 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
25.0
25.0
25.33 25.57 24.95 179,000 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
14.7
14.7
14.74 14.74 14.74 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
21.8
21.8
25.60 25.60 21.80 8,001 0 0 0
BHN
37.6
37.6
37.52 38.48 37.62 2,200 0 0 0
BHP
6.6
6.6
6.62 6.62 6.62 0 0 0 0
BIC
27.5
27.5
27.18 27.52 27.04 56,400 0 0 0
BID
49.8
49.8
49.75 49.90 49.50 1,596,200 0 0 0
BIG
8.4
8.4
8.40 8.40 8.20 86,800 0 0 0
BKC
7.3
7.3
7.90 7.90 7.30 100 0 0 0
BKG
4.2
4.2
4.19 4.23 4.17 52,900 0 0 0
BLI
10.9
10.9
10.90 10.90 10.60 38,900 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.0
33.0
32.98 32.98 32.98 110 0 0 0
BMC
18.4
18.4
18.31 18.36 17.94 47,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.9
8.9
9.30 9.30 8.90 2,700 0 0 0
BMG
17.6
17.6
17.61 17.61 17.61 0 0 0 0
BMI
22.5
22.5
22.56 22.91 22.37 281,700 0 0 0
BMJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
104.4
104.4
99.72 106.26 100.57 669,900 0 0 0
BMS
9.6
9.6
9.55 9.64 9.55 75,600 0 0 0
BMV
11.1
11.1
11.10 11.10 11.10 1,100 0 0 0
BNA
12.5
12.5
12.20 12.60 12.20 411,632 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
3 3.30 2.90 3,496,100 0 0 0
BPC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.9
12.9
12.72 12.90 12.44 2,900 0 0 0
BRR
16.8
16.8
16.37 16.76 16.37 700 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSA
19
19
18.90 19 18.90 2,000 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
BSG
11
11
11.80 11.80 11 8,000 0 0 0
BSH
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BSI
48
48
48.82 48.82 48 959,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.2
9.2
9.17 9.17 9.17 100 0 0 0
BSQ
17.5
17.5
17.54 17.54 17.54 500 0 0 0
BSR
19.7
19.7
19.60 20 19.50 6,404,703 0 0 0
BST
16.5
16.5
17.20 17.20 16.50 700 0 0 0
BT1
12.7
12.7
12.71 12.71 12.71 0 0 0 0
BTD
21.1
21.1
21.12 21.12 21.12 100 0 0 0
BTG
7.3
7.3
7.30 7.30 7.30 11 0 0 0
BTH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 15,800 0 0 0
BTP
15.0
15.0
15.10 15.15 14.97 33,900 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 14,900 0 0 0
BTT
30.0
30.0
30.02 30.02 30.02 1,000 0 0 0
BTU
13.6
13.6
13.62 13.62 13.62 0 0 0 0
BTV
12
12
12 12 12 6 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.9
9.9
10 10 9.82 268,074 0 0 0
BVG
2.4
2.4
2.20 2.40 2.20 33,500 0 0 0
BVH
42.2
42.2
42.45 42.60 42.15 400,600 0 0 0
BVL
12.6
12.6
12.59 12.59 12.59 0 0 0 0
BVN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BVS
26.4
26.4
26.70 26.70 26.40 218,500 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
38.0
38.0
38.55 38.55 37.98 138,300 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 0 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
18
18
18 18 17.80 13,200 0 0 0
C47
7.0
7.0
6.95 7.01 6.65 184,400 0 0 0
C4G
11.7
11.7
11.80 12 11.40 4,056,426 0 0 0
C69
8
8
7.90 8.30 7.90 685,044 0 0 0
C92
3
3
3 3 3 700 0 0 0
CAB
12.1
12.1
9.93 12.06 9.93 1,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
6.87 7.07 6.78 40,300 0 0 0
CAN
53.6
53.6
51.66 55.56 53.61 200 0 0 0
CAP
52.9
52.9
52.35 52.92 52.60 12,100 0 0 0
CAR
22.4
22.4
22.30 22.50 22.20 4,500 0 0 0
CAT
16.1
16.1
15.87 16.06 15.96 6,000 0 0 0
CAV
66.5
66.5
66.29 66.48 66.29 1,500 0 0 0
CBI
7
7
7 7 7 100 0 0 0
CBS
31.7
31.7
31.60 32.50 31 33,900 0 0 0
CC1
15.6
15.6
15.70 15.90 15.50 32,100 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
CCI
24.4
24.4
25.80 25.80 22.80 1,100 0 0 0
CCL
9.0
9.0
8.87 9.03 8.68 1,018,400 0 0 0
CCM
30.2
30.2
29.92 30.21 29.92 4,500 0 0 0
CCP
15
15
15 15 15 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.3
20.3
20.25 20.40 20 467,100 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
27.3
27.3
27.30 27.30 27.30 1,500 0 0 0
CDP
10.5
10.5
10.45 10.54 10.45 600 0 0 0
CDR
5.7
5.7
5.60 5.70 5.60 1,400 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.7
5.7
5.50 5.90 5.40 885,700 0 0 0
CEO
20.5
20.5
20.86 20.86 20.48 6,078,453 0 0 0
CET
5.9
5.9
5.60 6 5.70 900 0 0 0
CFV
21
21
21 21 21 200 0 0 0
CGV
3
3
3 3 3 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
26.5
26.5
26.16 26.64 26.16 47,600 0 0 0
CHS
9.4
9.4
9.39 9.39 9.39 100 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
11
11
11.40 11.70 11 23,803 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CIG
6.2
6.2
6.17 6.20 6.11 130,000 0 0 0
CII
18.4
18.4
18.31 18.55 18.12 9,035,300 0 0 0
CIP
3.1
3.1
3 3.30 2.60 1,200 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
25.4
25.4
25.60 25.60 25.40 300 0 0 0
CKG
20.9
20.9
20.90 20.90 20.25 54,500 0 0 0
CKV
13.8
13.8
12.60 13.81 13.81 2,100 0 0 0
CLC
37.1
37.1
37.15 37.15 37.05 3,900 0 0 0
CLH
25.0
25.0
24.99 25.18 24.80 2,800 0 0 0
CLL
38.0
38.0
38.25 38.44 37.68 2,700 0 0 0
CLM
65.4
65.4
65.42 65.42 65.42 0 0 0 0
CLW
33.7
33.7
33.69 33.69 33.69 0 0 0 0
CLX
14.1
14.1
14.04 14.24 14.04 70,412 0 0 0
CMC
6
6
6 6 6 0 0 0 0
CMD
17.3
17.3
17.31 17.69 17.31 6,100 0 0 0
CMF
204.5
204.5
204.46 204.46 204.46 0 0 0 0
CMG
40.1
40.1
40.20 40.20 39.75 72,300 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.20 6.20 6 8,800 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
16.1
16.1
16.20 16.40 15.90 113,300 0 0 0
CMV
8.9
8.9
8.92 8.92 8.90 2,100 0 0 0
CMW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMX
8.8
8.8
8.79 8.88 8.78 535,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.6
29.6
29.50 29.60 29.50 1,600 0 0 0
CNG
29.6
29.6
29.50 29.80 29.50 125,700 0 0 0
CNT
16.2
16.2
15.81 16.28 15.81 2,230 0 0 0
COM
34.6
34.6
33.97 34.78 34.45 1,000 0 0 0
CPA
6
6
6 6 6 39 0 0 0
CPC
15.0
15.0
14.97 14.97 14.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.2
28.2
27.69 27.69 27.69 36 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 200 0 0 0
CRC
7.5
7.5
7.49 7.50 7.37 270,400 0 0 0
CRE
8.8
8.8
8.85 8.90 8.66 830,800 0 0 0
CSC
24
24
21.50 24 21.50 20,318 0 0 0
CSI
29.7
29.7
29 29.70 29.10 24,100 0 0 0
CSM
12.4
12.4
12.35 12.35 12.30 17,800 0 0 0
CST
19.5
19.5
19.40 19.77 19.31 72,423 0 0 0
CSV
22.7
22.7
23.01 23.36 22.58 641,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CTB
21.0
21.0
21.02 21.02 21.02 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
68.9
68.9
68.60 69.70 68.60 1,818,900 0 0 0
CTF
30
30
30.30 30.30 29.85 159,800 0 0 0
CTG
35.7
35.7
35.55 35.75 35.25 7,056,000 0 0 0
CTI
16.5
16.5
16.55 16.65 16.45 482,700 0 0 0
CTP
3.7
3.7
3.70 3.90 3.70 163,200 0 0 0
CTR
99.3
99.3
96 99.40 96 377,200 0 0 0
CTS
30.8
30.8
31 31 30.75 1,087,000 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.5
3.5
3.50 3.60 3.40 593,033 0 0 0
CVT
33
33
33 33 33 0 0 0 0
CX8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.8
12.8
12.90 13 12.80 1,100 0 0 0
D17
42.6
42.6
42.79 42.79 42.60 401 0 0 0
D2D
34.8
34.8
35 35.10 34.55 37,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 0 0 0 0
DAE
12.9
12.9
12.80 12.89 12.89 2,200 0 0 0
DAG
3.3
3.3
3.23 3.35 3.23 750,100 0 0 0
DAH
4.4
4.4
4.39 4.47 4.36 213,100 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
DAT
8.8
8.8
8.77 8.77 8.77 0 0 0 0
DBC
25.9
25.9
25.64 26.15 25.51 11,728,100 0 0 0
DBD
43.2
43.2
43.20 43.20 42.72 74,800 0 0 0
DBM
24.6
24.6
24.63 24.63 24.63 0 0 0 0
DBT
10.8
10.8
11.05 11.10 10.79 73,800 0 0 0
DC2
4.6
4.6
4.60 4.70 4.60 1,100 0 0 0
DC4
10.2
10.2
10.27 10.27 10.05 336,700 0 0 0
DCF
44
44
44 44 44 4,601 0 0 0
DCG
15.3
15.3
15.33 15.33 15.33 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.5
24.5
24.70 24.70 24.45 42,200 0 0 0
DCM
32.6
32.6
32.84 33.07 32.65 3,373,300 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
5.5
5.5
5.50 5.60 5.40 780,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.8
7.8
7.90 7.90 7.80 3,210 0 0 0
DDV
11.1
11.1
10.68 11.16 10.58 2,376,100 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 300 0 0 0
DFF
9.2
9.2
9.40 9.40 8.30 6,300 0 0 0
DGC
101.2
101.2
101.70 102.80 100.70 2,842,500 0 0 0
DGT
5.8
5.8
5.50 5.80 5.50 812,651 0 0 0
DGW
42.7
42.7
43.18 43.18 42.34 1,826,500 0 0 0
DHA
48.6
48.6
48.97 48.97 48.59 76,000 0 0 0
DHC
41.7
41.7
40.55 42.31 40.26 762,600 0 0 0
DHD
18.8
18.8
18.82 18.82 18.82 100 0 0 0
DHG
102.5
102.5
103.07 103.07 102.13 6,000 0 0 0
DHM
8.3
8.3
7.77 8.31 7.81 183,600 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
27.40 29.50 26.50 70,800 0 0 0
DID
4.1
4.1
4.10 4.20 4.10 18,800 0 0 0
DIG
27
27
27.20 27.30 27 12,816,100 0 0 0
DIH
20.7
20.7
20.78 20.78 20.70 3,400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.7
4.7
4.60 4.80 4.60 1,170,797 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.4
2.4
2.30 2.39 2.29 3,171,600 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
16.9
16.9
16.90 16.90 16.90 2,000 0 0 0
DMC
55.9
55.9
55.93 55.93 55.93 1,200 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 106 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 200 0 0 0
DNA
21.0
21.0
20.97 20.97 20.97 0 0 0 0
DNC
34.6
34.6
34.59 34.59 34.59 0 0 0 0
DND
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DNE
8.6
8.6
9.12 9.12 8.55 100 0 0 0
DNH
45.2
45.2
45.22 45.22 45.22 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.50 20.80 20 700 0 0 0
DNT
32.5
32.5
32.63 32.63 32.63 63 0 0 0
DNW
26.6
26.6
26.39 26.58 26.39 10,101 0 0 0
DOC
7.8
7.8
8.62 8.62 7.66 2,400 0 0 0
DOP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
DP1
35.1
35.1
36.08 36.85 35.11 7,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
68.5
68.5
70.46 70.46 68.54 49,200 0 0 0
DPG
41.2
41.2
41.48 41.58 40.59 595,800 0 0 0
DPH
41.5
41.5
41.50 41.50 41.50 0 0 0 0
DPM
32.8
32.8
33.17 33.26 32.69 1,892,400 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
34.8
34.8
34.90 35.75 34.75 668,500 0 0 0
DQC
16.3
16.3
15.90 16.25 15.90 88,800 0 0 0
DRC
31.8
31.8
32.29 32.54 31.75 975,500 0 0 0
DRG
6.6
6.6
6.60 6.60 6.60 2,600 0 0 0
DRH
4.9
4.9
4.85 5 4.83 1,568,300 0 0 0
DRI
8.2
8.2
8.28 8.28 8.08 334,400 0 0 0
DRL
64.1
64.1
65.11 65.11 63.22 3,700 0 0 0
DS3
4.7
4.7
4.90 4.90 4.70 700 0 0 0
DSC
21
21
21.10 21.40 20.70 85,000 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
53.3
53.3
53.18 53.38 52.99 14,500 0 0 0
DST
4.4
4.4
4.40 4.60 4.40 816,611 0 0 0
DTA
5.2
5.2
5.18 5.30 5.12 7,900 0 0 0
DTB
11.4
11.4
11.42 11.42 11.42 200 0 0 0
DTC
4.1
4.1
4.20 4.20 4.10 16,000 0 0 0
DTD
25.0
25.0
25.57 25.74 25.04 847,900 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
3.5
3.5
3.40 3.50 3.30 113,500 0 0 0
DTK
10.7
10.7
10.66 10.66 10.66 100 0 0 0
DTL
14.3
14.3
14.20 14.30 14.20 300 0 0 0
DTP
119.3
119.3
119.26 119.26 119.26 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
DVC
11
11
11.20 11.20 11 5,300 0 0 0
DVG
3.5
3.5
3.50 3.60 3.40 296,029 0 0 0
DVM
9.9
9.9
10 10 9.75 411,373 0 0 0
DVN
18.7
18.7
18.11 20.06 17.91 207,800 0 0 0
DVP
64.7
64.7
64.23 64.70 64.23 5,300 0 0 0
DVW
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DWC
10.1
10.1
10.20 10.20 10.10 1,100 0 0 0
DWS
13.5
13.5
13.40 13.60 13.40 21,300 0 0 0
DXG
18.5
18.5
18.75 18.85 18.50 7,650,300 0 0 0
DXL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DXP
14.4
14.4
14.18 14.76 14.18 718,200 0 0 0
DXS
7.1
7.1
7.10 7.21 7.10 1,348,600 0 0 0
DXV
3.7
3.7
3.75 3.75 3.66 7,900 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 300 0 0 0
EBS
10.7
10.7
10.66 10.66 10.66 2,700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.7
18.7
18.80 18.90 18.65 10,575,700 0 0 0
EID
20.9
20.9
21.13 21.13 20.47 38,600 0 0 0
EIN
3.6
3.6
3.60 3.70 3.50 49,875 0 0 0
ELC
21.4
21.4
21.50 21.70 21.40 382,000 0 0 0
EME
47.1
47.1
47.10 47.10 47.10 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
23.1
23.1
23.32 23.32 23.13 730 0 0 0
EPC
9
9
9 9 9 100 0 0 0
EPH
12.2
12.2
12.16 12.16 12.16 0 0 0 0
EVE
13.7
13.7
13.79 13.89 13.51 110,100 0 0 0
EVF
17.5
17.5
17.05 17.50 16.75 19,546,200 0 0 0
EVG
5.5
5.5
5.29 5.48 5.29 2,866,500 0 0 0
EVS
8
8
8 8.10 8 300,900 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
4.5
4.5
4.53 4.60 4.51 130,400 0 0 0
FCN
14.6
14.6
14.50 14.84 14.50 2,936,500 0 0 0
FCS
7.9
7.9
8.10 8.10 7.80 1,200 0 0 0
FDC
13.3
13.3
13.30 13.30 13.30 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
25.3
25.3
25.27 25.27 25.27 0 0 0 0
FIC
13.1
13.1
12.86 13.06 13.06 100 0 0 0
FID
2.6
2.6
2.50 2.70 2.50 1,179,200 0 0 0
FIR
10.5
10.5
10.65 10.65 10.25 2,324,400 0 0 0
FIT
5.1
5.1
4.75 5.08 4.78 8,805,000 0 0 0
FMC
44.0
44.0
44.75 44.94 43.98 81,500 0 0 0
FOC
77.1
77.1
76.41 77.19 76.31 3,800 0 0 0
FOX
59.5
59.5
59.30 59.49 58.53 68,958 0 0 0
FPT
90.3
90.3
91.46 91.55 90.34 1,718,700 0 0 0
FRC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
FRT
126.5
126.5
126.80 128 125 234,500 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.5
36.5
36.53 36.53 36.53 0 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
36.1
36.1
36.62 36.90 36.12 700,000 0 0 0
G36
8.5
8.5
8.20 8.80 8.20 996,036 0 0 0
GAS
70.9
70.9
70.71 71.62 70.53 1,037,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15.4
15.4
15.40 15.40 15.40 311 0 0 0
GDA
25
25
25.10 25.20 24.70 146,023 0 0 0
GDT
24.2
24.2
24.25 24.25 24.05 15,200 0 0 0
GDW
25.0
25.0
25.01 25.01 25.01 0 0 0 0
GEE
28.1
28.1
27.56 28.05 27.17 14,100 0 0 0
GEG
12.9
12.9
12.90 12.95 12.81 390,600 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.3
22.3
22.40 22.70 22.30 10,864,300 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
27.9
27.9
27.90 27.90 23.80 120,900 0 0 0
GIC
14.2
14.2
14.00 14.75 14.00 23,700 0 0 0
GIL
32.5
32.5
31.45 32.50 31.10 1,253,000 0 0 0
GKM
31.4
31.4
31 31.50 29.70 546,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 17.43 16.46 15,900 0 0 0
GLW
9.7
9.7
9.73 9.73 9.73 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 8.67 4,000 0 0 0
GMD
69.4
69.4
69.82 70.11 68.75 507,200 0 0 0
GMH
9.0
9.0
8.91 8.99 8.84 1,400 0 0 0
GMX
18.0
18.0
18.05 18.05 17.96 100 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 200 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
17.1
17.1
15.59 17.06 15.59 1,149 0 0 0
GSP
10.9
10.9
10.86 10.95 10.86 111,900 0 0 0
GTA
12.6
12.6
12.97 12.97 12.59 4,100 0 0 0
GTS
11.6
11.6
11.63 11.63 11.63 203 0 0 0
GVR
28.0
28.0
28.15 28.30 27.75 2,740,800 0 0 0
H11
4.8
4.8
4.90 4.90 4.40 10,100 0 0 0
HAC
10.3
10.3
10.60 10.60 10 17,500 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
19.7
19.7
21.80 21.80 17.90 7,300 0 0 0
HAG
12.6
12.6
12.80 13.10 12.60 12,957,100 0 0 0
HAH
35.9
35.9
35.87 36.26 35.78 1,614,700 0 0 0
HAM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
HAN
10
10
10 10.20 10 10,100 0 0 0
HAP
4.9
4.9
4.88 4.94 4.83 374,900 0 0 0
HAR
4.4
4.4
4.35 4.41 4.30 495,700 0 0 0
HAS
7.4
7.4
7.45 7.45 7.45 0 0 0 0
HAT
45.5
45.5
45.50 45.50 45.50 0 0 0 0
HAV
2.9
2.9
3.30 3.30 2.90 400 0 0 0
HAX
12.6
12.6
12.68 12.76 12.55 292,000 0 0 0
HBC
8.9
8.9
8.94 9.10 8.90 1,901,200 0 0 0
HBD
15.5
15.5
15.49 15.49 15.49 100 0 0 0
HBH
6.5
6.5
7 7 6.50 500 0 0 0
HBS
6.7
6.7
6.67 6.75 6.58 27,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
20.8
20.8
20.79 20.79 20.79 100 0 0 0
HCB
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HCC
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
HCD
10.3
10.3
10.35 10.35 10 855,200 0 0 0
HCI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HCM
26.1
26.1
26.35 26.35 26.05 4,806,600 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28
28
28.30 28.30 27.80 13,500 0 0 0
HD6
18.3
18.3
18.20 18.80 18.20 149,011 0 0 0
HD8
7.7
7.7
7.58 7.67 7.58 700 0 0 0
HDA
4.7
4.7
4.70 4.80 4.70 14,640 0 0 0
HDB
22.0
22.0
22.57 22.57 21.99 7,166,400 0 0 0
HDC
25.4
25.4
25.74 25.90 25.42 1,643,600 0 0 0
HDG
24.0
24.0
24.08 24.31 23.99 1,713,300 0 0 0
HDM
26.7
26.7
26.54 26.74 26.64 6,700 0 0 0
HDP
15.1
15.1
15.10 15.10 15.10 100 0 0 0
HDW
10.5
10.5
10.54 10.54 10.54 0 0 0 0
HEC
50.5
50.5
50.47 50.47 50.47 100 0 0 0
HEJ
10.8
10.8
11.30 11.30 10.80 400 0 0 0
HEP
12.0
12.0
12.01 12.01 12.01 0 0 0 0
HES
17.5
17.5
20.40 20.40 17.50 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.2
9.2
9.24 9.24 9.24 399 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
52.3
52.3
50.61 52.30 49.68 8,000 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
93.3
93.3
93.30 93.30 93.30 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.6
10.6
10.60 10.65 10.50 216,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.4
4.4
4.27 4.47 4.27 5,482,100 0 0 0
HHV
14.9
14.9
14.86 15.10 14.81 5,291,600 0 0 0
HID
3.0
3.0
3.05 3.10 3 43,200 0 0 0
HIG
8.3
8.3
8.30 8.30 8.30 200 0 0 0
HII
6.4
6.4
6.40 6.43 6.35 332,500 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
34.2
34.2
31.41 34.28 30.65 10,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.2
4.2
4.50 4.50 4.20 3,000 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 520 0 0 0
HLC
11.6
11.6
11.67 11.67 11.58 25,400 0 0 0
HLD
26.9
26.9
27.40 28 26.70 68,100 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HMC
11.5
11.5
11.59 11.59 11.31 5,500 0 0 0
HMG
10.1
10.1
10.13 10.13 10.13 0 0 0 0
HMH
14.7
14.7
14.90 14.90 14.70 800 0 0 0
HMR
8.6
8.6
8.70 8.80 8.60 19,810 0 0 0
HMS
39.5
39.5
40.30 40.40 39 19,400 0 0 0
HNB
16.0
16.0
16.05 16.05 16.05 0 0 0 0
HND
13.8
13.8
13.80 13.80 13.50 7,900 0 0 0
HNF
20
20
20 20 20 100 0 0 0
HNG
4.3
4.3
4.05 4.33 4.14 10,586,600 0 0 0
HNI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
HNM
9.5
9.5
9.60 9.60 9.50 6,300 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
4.7
4.7
4.80 4.80 4.70 2,100 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
23.9
23.9
24.07 24.07 23.88 2,400 0 0 0
HPG
26.0
26.0
26.18 26.18 25.95 22,413,300 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
61.9
61.9
58.33 61.93 58.33 2,500 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
4.3
4.3
4.22 4.43 4.25 12,893,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50.3
50.3
54 54 50.30 2,400 0 0 0
HRT
6.7
6.7
6.60 6.90 6.70 15,400 0 0 0
HSG
22.0
22.0
22.12 22.22 21.97 9,094,600 0 0 0
HSL
5.9
5.9
5.72 5.96 5.74 395,400 0 0 0
HSM
6.7
6.7
8 8 6.70 700 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
8.1
8.1
8.10 9 8 109,759 0 0 0
HT1
13.3
13.3
13.50 13.55 13.30 374,000 0 0 0
HTC
18.2
18.2
18.32 18.32 17.55 2,200 0 0 0
HTE
4.1
4.1
4 4.40 4.10 8,500 0 0 0
HTG
30.7
30.7
30.75 30.75 30.52 7,700 0 0 0
HTI
15.3
15.3
15.35 15.35 15.26 6,800 0 0 0
HTL
14.2
14.2
13.43 14.35 12.99 21,700 0 0 0
HTM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HTN
15.3
15.3
15.50 15.50 15.30 459,900 0 0 0
HTP
12.5
12.5
12.40 12.60 12.40 45,300 0 0 0
HTV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HU1
6.0
6.0
6.01 6.01 6.01 1,200 0 0 0
HU4
11.8
11.8
11.80 11.80 11.60 27,900 0 0 0
HU6
6.3
6.3
5.60 6.30 6.30 100 0 0 0
HUB
16.7
16.7
16.79 16.79 16.60 10,600 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 100 0 0 0
HUT
19
19
17.30 19.30 17.30 2,607,625 0 0 0
HVA
7.9
7.9
7.80 8 7.80 10,100 0 0 0
HVH
5.2
5.2
5.11 5.17 5.11 186,100 0 0 0
HVN
12.7
12.7
12.70 12.70 12.60 400,100 0 0 0
HVT
65.4
65.4
66.83 66.83 65.37 7,900 0 0 0
HVX
3.0
3.0
2.94 2.97 2.94 18,600 0 0 0
HWS
13.3
13.3
13.39 13.39 12.92 6,100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
ICF
2.3
2.3
2.30 2.50 2.30 106,300 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 8,300 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICN
41.7
41.7
41.60 41.70 41.70 4,800 0 0 0
ICT
11.3
11.3
11.24 11.43 11.24 19,100 0 0 0
IDC
56.0
56.0
54.83 56.47 54.73 3,294,940 0 0 0
IDI
9.8
9.8
9.63 9.83 9.58 2,072,100 0 0 0
IDJ
6.4
6.4
6.30 6.40 6.20 1,655,937 0 0 0
IDP
250
250
250 250 250 100 0 0 0
IDV
35.8
35.8
35.70 36.12 35.70 31,100 0 0 0
IFS
27.9
27.9
27.88 27.88 27.88 2,000 0 0 0
IHK
14.7
14.7
14.66 14.66 14.66 0 0 0 0
IJC
13.6
13.6
13.82 13.95 13.59 4,337,000 0 0 0
ILA
5.2
5.2
5.10 5.30 5 103,016 0 0 0
ILB
28.8
28.8
28.55 28.83 28.55 29,800 0 0 0
ILS
11.6
11.6
12.70 12.70 10.80 2,801 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
29.4
29.4
29.14 29.41 29.14 14,700 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
20
20
20 20 20 0 0 0 0
INN
46.2
46.2
46.53 46.53 46.15 5,727 0 0 0
IPA
16.2
16.2
16.20 16.30 16 231,187 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.2
22.2
23.14 23.14 22.18 55,400 0 0 0
IST
29.1
29.1
29.15 29.15 29.15 100 0 0 0
ITA
6.7
6.7
6.51 6.88 6.57 11,432,100 0 0 0
ITC
11.4
11.4
11.30 11.45 11.20 612,600 0 0 0
ITD
9.5
9.5
9.52 9.79 9.51 94,000 0 0 0
ITQ
3
3
2.90 3.10 2.80 539,200 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 11,300 0 0 0
IVS
10.4
10.4
10.40 10.50 10.30 86,400 0 0 0
JVC
3.7
3.7
3.67 3.75 3.65 512,800 0 0 0
KBC
31.8
31.8
31.75 32.05 31.75 5,785,200 0 0 0
KCB
7.1
7.1
7.39 7.39 7.11 2,600 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.1
58.1
58.01 59.03 57.83 817,700 0 0 0
KDH
32.4
32.4
32.80 32.80 32.40 1,659,200 0 0 0
KDM
18.1
18.1
18.13 18.13 17.38 7,800 0 0 0
KGM
6.8
6.8
6.85 7.04 6.75 128,600 0 0 0
KHD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
KHG
6.3
6.3
6.25 6.35 6.18 4,275,600 0 0 0
KHP
9.0
9.0
9.06 9.06 9.02 35,400 0 0 0
KHS
9.5
9.5
9.90 9.90 9.50 1,000 0 0 0
KHW
27.3
27.3
27.29 27.29 27.29 100 0 0 0
KKC
6
6
6.20 6.20 6 3,000 0 0 0
KLB
12.4
12.4
12.20 12.40 12.20 26,600 0 0 0
KMR
3.6
3.6
3.56 3.59 3.56 115,500 0 0 0
KMT
9.4
9.4
9.33 9.42 9.42 300 0 0 0
KOS
39.8
39.8
39.60 39.90 39.70 335,400 0 0 0
KPF
4.8
4.8
4.82 4.88 4.80 278,600 0 0 0
KSB
25.8
25.8
25.95 26.25 25.70 1,129,300 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 300 0 0 0
KSF
40.4
40.4
40.50 40.50 40 27,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.8
3.8
4 4.20 3.70 367,900 0 0 0
KST
11.6
11.6
11.52 11.61 11.52 200 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
24.1
24.1
24.08 24.08 24.08 0 0 0 0
KTS
46.2
46.2
42 46.20 42 4,800 0 0 0
KTT
4.3
4.3
4.30 4.40 4 3,600 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
19.0
19.0
20.35 20.35 19.01 2,200 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 2,100 0 0 0
L14
41.9
41.9
41.88 42.47 41.69 177,700 0 0 0
L18
40.3
40.3
40.42 40.42 40.22 32,501 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.10 45,800 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 4,500 0 0 0
LAF
13.9
13.9
13.03 13.95 13.40 50,900 0 0 0
LAI
24.8
24.8
24.50 24.75 24.30 3,000 0 0 0
LAS
17.9
17.9
18.25 18.25 17.67 1,251,200 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 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
21.1
21.1
21.10 21.48 21.00 47,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 11 0 0 0
LCG
12.9
12.9
12.59 13.17 12.59 12,308,900 0 0 0
LCM
2.8
2.8
2.70 2.90 2.60 636,600 0 0 0
LDG
3.0
3.0
2.97 3.08 2.95 4,196,800 0 0 0
LDP
13.4
13.4
13.20 13.40 12.50 40,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.2
6.2
6 6.20 6 500 0 0 0
LG9
5.8
5.8
5.90 5.90 5 200 0 0 0
LGC
58.5
58.5
58.49 58.49 58.49 0 0 0 0
LGL
4.0
4.0
3.94 4.06 3.94 147,500 0 0 0
LHC
48.9
48.9
48.52 48.91 48.52 3,312 0 0 0
LHG
33.8
33.8
33.72 34.15 33.53 250,000 0 0 0
LIC
15.6
15.6
15.10 15.60 15.60 100 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 983,911 0 0 0
LIX
29.8
29.8
29.22 29.85 29.22 22,200 0 0 0
LLM
9.9
9.9
9.20 9.90 9 6,300 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 35,700 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 3 2.70 828,871 0 0 0
LMI
9
9
9 9 9 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
17.7
17.7
17.75 17.90 17.65 2,325,900 0 0 0
LPT
6
6
6.20 6.20 6 6,500 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8.3
8.3
8.40 8.40 8.30 8,441 0 0 0
LSS
11.5
11.5
10.74 11.49 10.74 4,305,300 0 0 0
LTG
27
27
27 27.10 27 207,907 0 0 0
M10
21.2
21.2
21.09 21.19 21.09 333 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.1
13.1
13.20 13.20 13 14,167 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.4
23.4
23.48 23.58 23.34 14,943,900 0 0 0
MBG
5.1
5.1
5 5.10 4.90 1,429,310 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.1
22.1
22.52 22.61 21.94 4,494,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 2,700 0 0 0
MCH
110.2
110.2
111.08 111.08 109.23 19,000 0 0 0
MCM
41.9
41.9
41.25 41.93 41.15 52,944 0 0 0
MCO
18.1
18.1
16.50 18.10 17.50 261,800 0 0 0
MCP
40
40
40 40 40 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.71 10.71 10.52 4,200 0 0 0
MDF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MDG
13.2
13.2
12.45 13.15 12.45 400 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
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.60 6.60 6.40 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.8
24.8
24.90 24.90 24.80 5,600 0 0 0
MGC
4.7
4.7
4.44 4.82 4.54 23,400 0 0 0
MGG
28.5
28.5
29.90 33.50 28.50 600 0 0 0
MGR
7.7
7.7
7.70 7.70 7.70 69 0 0 0
MH3
31.4
31.4
32.13 32.13 31.45 200 0 0 0
MHC
8.5
8.5
8.30 8.52 8.30 264,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
14.80 15 15 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.9
16.9
16.99 17.08 16.89 185,300 0 0 0
MKP
26.6
26.6
26.58 26.58 26.58 100 0 0 0
MKV
10.1
10.1
11.20 11.20 10.10 2,300 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
28.2
28.2
27.80 28.20 27.90 1,100 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.6
17.6
17.40 17.70 17.30 276,300 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
MQN
18.1
18.1
16.03 18.10 18.10 100 0 0 0
MRF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
MSB
12.1
12.1
12.19 12.19 11.88 14,005,200 0 0 0
MSH
39.9
39.9
39.75 40.15 39.70 73,300 0 0 0
MSN
68.1
68.1
68 69.30 67.80 4,149,500 0 0 0
MSR
14.4
14.4
14.70 14.70 14.40 195,800 0 0 0
MST
7.2
7.2
6.90 7.40 6.90 2,102,200 0 0 0
MTA
3.5
3.5
3.50 3.50 3.50 19,200 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
MTG
8.8
8.8
7.50 8.80 6.90 11,100 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 10,900 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
14.1
14.1
14.06 14.06 14.06 0 0 0 0
MVB
18.8
18.8
18.89 18.89 18.80 500 0 0 0
MVC
12.8
12.8
12.80 12.90 12.20 6,000 0 0 0
MVN
19.6
19.6
19.60 19.60 19.60 100 0 0 0
MWG
44.9
44.9
45.93 45.93 44.84 11,202,700 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
13.9
13.9
13.64 13.86 13.64 328,100 0 0 0
NAG
9.1
9.1
9 9.20 9 74,302 0 0 0
NAP
11.4
11.4
12.57 12.57 11.44 100 0 0 0
NAS
22.5
22.5
22.50 22.50 22.50 100 0 0 0
NAU
7.8
7.8
7.80 7.90 7.80 2,200 0 0 0
NAV
14.3
14.3
14.49 14.49 14.26 7,500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.2
21.2
20.60 21.40 20.30 355,500 0 0 0
NBC
11.9
11.9
12.12 12.12 11.84 59,980 0 0 0
NBE
11.4
11.4
11.86 11.86 11.40 41,100 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
13.7
13.7
13.74 13.74 13.74 100 0 0 0
NBW
23.8
23.8
23.79 23.79 23.79 0 0 0 0
NCG
12.5
12.5
12.80 12.80 12.40 14,315 0 0 0
NCS
24.1
24.1
24.10 24.10 24 1,400 0 0 0
NCT
86.2
86.2
86.29 86.29 86.19 600 0 0 0
ND2
30.2
30.2
30.21 30.21 30.21 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.30 424,300 0 0 0
NDP
24.0
24.0
23.99 23.99 23.99 0 0 0 0
NDT
6.8
6.8
6.70 6.80 6.70 4,800 0 0 0
NDW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.40 900 0 0 0
NED
5.4
5.4
5.30 5.40 5.30 75,500 0 0 0
NEM
34.6
34.6
29 34.60 29 212 0 0 0
NET
79.0
79.0
78.98 78.98 78.98 0 0 0 0
NFC
10.8
10.8
10.74 10.83 10.83 12,600 0 0 0
NHA
17.5
17.5
17.45 17.70 17.10 563,800 0 0 0
NHC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NHH
18.8
18.8
18.49 18.98 18.54 952,400 0 0 0
NHT
11.7
11.7
11.65 11.65 11.50 6,300 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
23.8
23.8
24.05 24.20 23.80 7,749,500 0 0 0
NLG
38.6
38.6
38.56 38.81 38.46 1,393,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.61 17.80 17.41 11,900 0 0 0
NNT
34.1
34.1
34.08 34.08 34.08 0 0 0 0
NO1
10.2
10.2
10 10.40 9.98 195,700 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
5.3
5.3
5.10 5.50 5.10 1,914,404 0 0 0
NS2
7.5
7.5
7.54 7.54 7.54 100 0 0 0
NSC
73.0
73.0
73.00 73.00 73.00 200 0 0 0
NSH
4.9
4.9
5 5 4.90 11,300 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
7.2
7.2
7.25 7.34 7.25 3,200 0 0 0
NT2
25.4
25.4
25.59 25.64 25.35 1,309,300 0 0 0
NTC
207.5
207.5
206 207.50 203.20 6,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
49.5
49.5
54.80 54.80 49.45 100 0 0 0
NTL
15.2
15.2
14.87 15.51 14.75 1,523,400 0 0 0
NTP
39.5
39.5
38.70 39.86 38.52 94,300 0 0 0
NTT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NTW
16.3
16.3
16.34 16.34 16.34 0 0 0 0
NUE
8.1
8.1
8.15 8.15 8.15 1,005 0 0 0
NVB
11.3
11.3
11.30 11.40 11.20 193,121 0 0 0
NVL
17.1
17.1
17.35 17.40 17.10 22,159,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.1
8.1
8 8.09 7.46 3,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
13.8
13.8
13.40 13.80 13.30 32,700 0 0 0
OCB
12.9
12.9
13.08 13.17 12.92 2,684,400 0 0 0
OCH
7
7
6.90 7 6.90 8,600 0 0 0
ODE
44
44
44.20 44.30 43.90 24,200 0 0 0
OGC
7.5
7.5
7.52 7.59 7.46 476,800 0 0 0
OIL
10.0
10.0
10.06 10.06 9.87 294,400 0 0 0
ONE
6
6
6 6 6 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.7
21.7
21.74 21.83 21.74 10,300 0 0 0
ORS
14.6
14.6
14.38 14.73 14.33 4,086,000 0 0 0
PAC
30.8
30.8
30.05 30.80 29.60 16,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.3
22.3
22.38 22.47 22.18 1,027,900 0 0 0
PAP
18.5
18.5
18 18.50 18 300 0 0 0
PAS
4.4
4.4
4.20 4.50 4.20 1,118,360 0 0 0
PAT
91.8
91.8
91.95 92.05 91.06 21,295 0 0 0
PBC
7.3
7.3
7.40 7.50 7.30 93,250 0 0 0
PBP
11.6
11.6
11.70 11.90 11.40 11,200 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
29.3
29.3
29 29.60 28.90 10,956,400 0 0 0
PCC
19.5
19.5
19 19.50 19.50 900 0 0 0
PCE
17.7
17.7
18.14 18.14 17.68 300 0 0 0
PCG
6.5
6.5
7.20 7.20 6.50 2,600 0 0 0
PCH
8.8
8.8
8.91 8.91 8.82 15,605 0 0 0
PCM
13
13
13 13 13 0 0 0 0
PCT
7.7
7.7
7.70 7.70 7.70 9,200 0 0 0
PDB
8.5
8.5
8.38 8.48 8.38 2,600 0 0 0
PDC
5.8
5.8
5.50 6.10 5.50 3,800 0 0 0
PDN
107.9
107.9
107.89 107.89 107.89 0 0 0 0
PDR
26.3
26.3
26.65 26.79 26.25 8,795,600 0 0 0
PDV
9.1
9.1
9.15 9.15 9.07 24,100 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 1 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
25.4
25.4
25.60 25.80 25.40 364,300 0 0 0
PFL
2.9
2.9
2.80 3 2.80 784,600 0 0 0
PGB
22.7
22.7
21.80 24.50 21.80 171,522 0 0 0
PGC
13.6
13.6
13.52 13.61 13.47 11,300 0 0 0
PGD
35.1
35.1
35.13 35.13 35.13 0 0 0 0
PGI
24.6
24.6
24.32 24.80 24.61 7,800 0 0 0
PGN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PGS
28.3
28.3
28.31 28.31 28.31 0 0 0 0
PGT
3.8
3.8
4 4.10 3.80 3,500 0 0 0
PGV
22.8
22.8
22.80 22.85 22.60 5,200 0 0 0
PHC
6.5
6.5
6.54 6.60 6.51 509,900 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
53.0
53.0
53.04 53.04 53.04 0 0 0 0
PHP
21.8
21.8
22.04 22.13 21.84 2,200 0 0 0
PHR
56.4
56.4
56.40 57.30 56.10 348,600 0 0 0
PHS
14.9
14.9
19.96 19.96 14.87 22,120 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
14.9
14.9
14.92 14.92 14.92 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
6.1
6.1
6.10 6.14 6.10 8,900 0 0 0
PJC
22.3
22.3
22.29 22.29 22.29 0 0 0 0
PJT
10.1
10.1
10.09 10.09 10.09 500 0 0 0
PLA
5.7
5.7
5.80 5.80 5.70 1,800 0 0 0
PLC
31.4
31.4
31.53 31.72 31.15 156,238 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.0
5.0
4.87 5 4.86 133,200 0 0 0
PLX
34.5
34.5
34.40 34.93 34.31 1,340,300 0 0 0
PMB
9.2
9.2
9.17 9.17 9.08 1,800 0 0 0
PMC
75.0
75.0
75.47 75.47 75.01 300 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 600 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
25.6
25.6
25.73 25.73 25.64 1,110 0 0 0
PMT
7.8
7.8
7.81 7.81 7.81 200 0 0 0
PMW
29.4
29.4
29.45 29.45 29.45 400 0 0 0
PNC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
89.1
89.1
87.58 89.07 87.48 809,100 0 0 0
PNP
22.2
22.2
19.45 22.24 19.45 2,200 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
12.5
12.5
12.50 12.50 12.50 4,001 0 0 0
POT
16.9
16.9
16.71 16.91 16.11 700 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 3,200 0 0 0
POW
11.8
11.8
11.80 11.90 11.75 5,355,200 0 0 0
PPC
13.9
13.9
13.80 13.85 13.75 209,600 0 0 0
PPE
11.3
11.3
12.40 13.60 11.30 13,900 0 0 0
PPH
24.9
24.9
24.93 24.93 24.83 22,200 0 0 0
PPP
14.1
14.1
14.09 14.18 14.09 500 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 400 0 0 0
PPY
8.4
8.4
8.36 8.36 8.36 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.8
24.8
25.32 25.70 24.84 2,000 0 0 0
PRE
18.0
18.0
17.96 17.96 17.96 100 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 500 0 0 0
PSC
10.8
10.8
10.78 10.78 10.69 2,100 0 0 0
PSD
13.1
13.1
13.09 13.18 13.09 41,800 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSH
7.8
7.8
7.74 7.92 7.74 575,400 0 0 0
PSI
8.6
8.6
8.60 8.60 8.50 56,400 0 0 0
PSL
12.4
12.4
12.70 12.70 12.40 2,300 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
7.7
7.7
7.50 7.70 7.40 9,100 0 0 0
PSW
7.4
7.4
7.35 7.44 7.35 3,900 0 0 0
PTB
53.8
53.8
54.24 54.43 53.84 58,900 0 0 0
PTC
5.9
5.9
5.84 5.98 5.84 37,300 0 0 0
PTD
4.7
4.7
4.74 4.74 4.74 0 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 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
34
34
34 35 34 21,900 0 0 0
PTL
4.3
4.3
4.04 4.32 4.04 846,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.3
8.3
8.50 8.50 8.30 900 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 12,200 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
3
3
3.10 3.20 3 194,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.3
21.3
21.30 21.90 21.30 297,200 0 0 0
PVC
14.7
14.7
14.60 15 14.50 2,199,300 0 0 0
PVD
29.3
29.3
28.50 29.85 28.55 10,433,600 0 0 0
PVG
8.2
8.2
8.30 8.40 8.21 40,300 0 0 0
PVI
44.3
44.3
44.12 44.31 43.94 22,500 0 0 0
PVM
13.6
13.6
13.60 13.60 13.60 16,700 0 0 0
PVO
5.3
5.3
5.20 5.30 5.30 1,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37
37
36.90 37.70 33.30 5,245,100 0 0 0
PVT
24.2
24.2
24.23 24.55 24.23 2,510,500 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.80 8,500 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 0 0 0 0
PXI
3.1
3.1
2.80 3.10 2.60 527,800 0 0 0
PXL
12.4
12.4
12.10 12.60 11.90 1,368,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
4.5
4.5
4.30 4.50 4.30 311,600 0 0 0
PXT
4
4
3.90 4.10 3.90 117,900 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
9.2
9.2
8.80 9.20 8.77 1,155,300 0 0 0
QHD
33
33
33 33 33 0 0 0 0
QHW
44.7
44.7
44.70 44.70 44.70 100 0 0 0
QNC
7.6
7.6
7.40 7.60 7.40 8,500 0 0 0
QNP
33.8
33.8
33.46 34.24 33.46 6,300 0 0 0
QNS
45.1
45.1
44.92 45.57 44.73 889,400 0 0 0
QNT
9
9
9.40 9.40 8.90 1,150 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 0 0 0 0
QPH
24.8
24.8
24.77 24.77 24.77 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
QTP
15
15
15 15.20 15 75,100 0 0 0
RAL
118.0
118.0
115.95 119.14 115.95 36,900 0 0 0
RAT
15
15
15 15 15 400 0 0 0
RBC
5
5
4.40 5 5 300 0 0 0
RCC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
RCL
11.8
11.8
11.80 11.90 11.50 4,500 0 0 0
RDP
8.2
8.2
8.09 8.29 8.05 1,352,400 0 0 0
REE
51.0
51.0
51.52 51.60 50.92 465,600 0 0 0
RIC
4.3
4.3
4 4.30 4 5,400 0 0 0
RTB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
S4A
37.7
37.7
37.73 37.73 37.53 1,400 0 0 0
S55
47.5
47.5
45.74 47.49 45.74 6,700 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
10.2
10.2
10.20 10.20 10.20 0 0 0 0
S99
9.5
9.5
9.33 9.62 9.33 341,000 0 0 0
SAB
56.1
56.1
56.19 56.58 56.00 788,900 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAF
51
51
51 51 51 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.9
6.9
6.75 7.04 6.80 1,244,000 0 0 0
SAS
25.2
25.2
25.25 25.25 25.05 2,600 0 0 0
SAV
12.9
12.9
12.80 13.14 12.59 113,900 0 0 0
SBA
26.9
26.9
26.77 26.95 26.68 4,800 0 0 0
SBB
15
15
15 15 15 0 0 0 0
SBD
7.1
7.1
6.90 8.20 6.90 5,200 0 0 0
SBG
15.6
15.6
15.55 15.75 15.50 173,100 0 0 0
SBH
58
58
58 58 58 166 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
7.7
7.7
7.73 7.73 7.73 0 0 0 0
SBS
7.4
7.4
7.40 7.50 7.30 2,142,200 0 0 0
SBT
13.8
13.8
13.50 14.05 13.45 6,537,000 0 0 0
SBV
10.3
10.3
10.60 10.70 10.20 18,300 0 0 0
SC5
19.4
19.4
19.35 19.35 19.35 0 0 0 0
SCC
3.1
3.1
2.70 3.10 2.70 10,115 0 0 0
SCG
65.5
65.5
65.70 65.90 65.30 49,200 0 0 0
SCI
12.6
12.6
12.50 12.70 12.50 82,200 0 0 0
SCJ
4
4
4 4 3.90 5,500 0 0 0
SCL
27.5
27.5
26.80 27.80 27 31,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.4
7.4
7.37 7.50 7.36 3,248,700 0 0 0
SCS
72.6
72.6
72.57 73.54 72.09 34,300 0 0 0
SCY
13.1
13.1
13.07 13.07 13.07 100 0 0 0
SD2
4.5
4.5
4.40 4.50 4.40 1,505 0 0 0
SD3
5.4
5.4
5.50 5.50 5.40 12,800 0 0 0
SD5
7.8
7.8
7.79 7.79 7.60 29,000 0 0 0
SD6
3.7
3.7
3.60 3.70 3.60 49,800 0 0 0
SD9
8.4
8.4
8.40 8.40 8.30 10,400 0 0 0
SDA
6.7
6.7
6.70 6.90 6.70 121,100 0 0 0
SDC
7.5
7.5
7.73 7.73 7.55 500 0 0 0
SDD
2.2
2.2
2 2.30 1.90 303,200 0 0 0
SDG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
25.7
25.7
25.60 28 25.60 1,700 0 0 0
SDN
29.5
29.5
29.49 29.49 29.49 0 0 0 0
SDU
18.4
18.4
18.30 18.40 16.50 200 0 0 0
SDV
29.1
29.1
29.12 29.12 29.12 0 0 0 0
SEA
27
27
26.80 27 27 700 0 0 0
SEB
47.6
47.6
47.60 47.60 47.60 0 0 0 0
SED
17.8
17.8
17.90 17.90 17.71 7,900 0 0 0
SEP
31.7
31.7
31.71 31.71 31.71 0 0 0 0
SFC
20.6
20.6
19.60 20.60 20.55 1,500 0 0 0
SFG
10.8
10.8
10.66 11.33 10.70 63,200 0 0 0
SFI
30.6
30.6
30.09 30.70 30.27 25,500 0 0 0
SFN
15.0
15.0
15.04 15.04 15.04 0 0 0 0
SGB
12.3
12.3
12.09 12.27 12 29,180 0 0 0
SGC
68.3
68.3
62.36 68.30 68.30 100 0 0 0
SGD
13.1
13.1
13.30 13.30 11.70 310 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
13.3
13.3
14.30 14.30 13 13,000 0 0 0
SGN
68.9
68.9
68.79 68.98 68.60 32,000 0 0 0
SGP
19.3
19.3
19.20 19.40 19.20 68,600 0 0 0
SGR
20.5
20.5
20.15 20.50 20.15 39,300 0 0 0
SGT
12.1
12.1
12.50 12.50 12.10 2,900 0 0 0
SHA
4.7
4.7
4.69 4.70 4.57 71,400 0 0 0
SHB
11.6
11.6
11.40 11.83 11.45 44,912,900 0 0 0
SHE
8.9
8.9
8.80 8.90 8.80 2,700 0 0 0
SHI
15.5
15.5
15.20 15.60 15.15 928,800 0 0 0
SHN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHP
31.8
31.8
31.72 31.82 31.72 13,300 0 0 0
SHS
17.7
17.7
17.90 18.10 17.70 11,777,000 0 0 0
SIG
6
6
6.20 6.20 6 100 0 0 0
SIV
33.6
33.6
33.04 33.62 33.04 1,820 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJD
15.3
15.3
15.30 15.35 15.20 28,700 0 0 0
SJE
20.4
20.4
20.90 21.70 20.40 49,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SJM
5.5
5.5
5.60 5.60 4.70 3,800 0 0 0
SJS
71
71
71.80 72.30 70.90 138,000 0 0 0
SKG
13.7
13.7
13.37 13.83 13.32 507,300 0 0 0
SKH
28.8
28.8
28.90 28.90 28.80 700 0 0 0
SKN
7.9
7.9
8.14 8.14 7.85 3,900 0 0 0
SKV
45.4
45.4
45.36 45.36 45.27 1,600 0 0 0
SLS
149.9
149.9
148.40 150 147.80 14,350 0 0 0
SMA
9.0
9.0
8.95 8.95 8.95 0 0 0 0
SMB
33.5
33.5
33.40 33.49 32.76 2,500 0 0 0
SMC
10.5
10.5
10.45 10.50 10.35 192,200 0 0 0
SMN
11.9
11.9
11.89 11.89 11.89 0 0 0 0
SMT
5.8
5.8
5.80 6 5.80 3,500 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 500 0 0 0
SNZ
32.8
32.8
33.40 33.40 32.80 1,400 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 4,000 0 0 0
SPB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SPC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.4
3.4
3.20 3.40 3.30 13,500 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 2,300 0 0 0
SQC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SRA
3.7
3.7
3.70 3.80 3.60 707,968 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 2,400 0 0 0
SRC
28.5
28.5
27.42 28.49 27.91 9,900 0 0 0
SRF
8.8
8.8
9.07 9.09 8.66 62,800 0 0 0
SRT
6
6
6 6 6 8,000 0 0 0
SSB
20.3
20.3
20.28 20.32 20.01 1,391,100 0 0 0
SSC
29.1
29.1
29.06 29.06 29.06 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
12.0
12.0
12.10 12.10 12.01 8,010 0 0 0
SSH
66.3
66.3
66.90 67 66.20 50,501 0 0 0
SSI
34.7
34.7
34.95 34.95 34.55 14,411,900 0 0 0
SSM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ST8
13.6
13.6
12.75 13.60 13 2,887,100 0 0 0
STB
31.1
31.1
31.50 31.50 31 15,526,000 0 0 0
STC
19.3
19.3
19.30 19.58 19.21 9,000 0 0 0
STG
46.8
46.8
46.80 46.80 46.75 200 0 0 0
STH
14.6
14.6
12.80 14.60 12.70 448,600 0 0 0
STK
28.3
28.3
28.10 28.30 27.90 20,900 0 0 0
STP
7.6
7.6
7.91 7.91 7.64 5,000 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
28.16 28.40 28.40 100 0 0 0
SVD
2.5
2.5
2.42 2.50 2.43 18,900 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.6
62.6
62.60 62.60 62.60 100 0 0 0
SVN
3.8
3.8
4.10 4.10 3.80 3,400 0 0 0
SVT
10.1
10.1
9.84 10.24 9.79 5,700 0 0 0
SWC
26.5
26.5
26.50 26.50 26.50 300 0 0 0
SZB
33.2
33.2
33.13 33.32 33.13 3,800 0 0 0
SZC
41.4
41.4
40.94 41.86 40.84 2,100,300 0 0 0
SZE
12.3
12.3
11.90 12.30 11.90 4,800 0 0 0
SZG
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SZL
41
41
40.90 41 40.80 2,500 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TAL
20.0
20.0
19.99 20.27 19.90 49,743 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
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.2
37.2
37.15 37.15 37.15 5,000 0 0 0
TBD
89
89
90.50 90.50 89 600 0 0 0
TBH
12.6
12.6
12.60 12.60 12.60 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
8.9
8.9
8.94 9.04 8.84 94,400 0 0 0
TCB
19.5
19.5
18.91 19.57 18.89 9,645,200 0 0 0
TCD
6.9
6.9
7.05 7.07 6.91 1,764,300 0 0 0
TCH
13.4
13.4
13.50 13.60 13.30 6,029,100 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
36.0
36.0
36.00 36.23 36.00 33,700 0 0 0
TCM
38.6
38.6
38.32 38.68 38.18 1,074,900 0 0 0
TCO
9.5
9.5
9.47 9.49 9.31 27,400 0 0 0
TCR
3.4
3.4
3.35 3.35 3.35 0 0 0 0
TCT
25.5
25.5
25.55 25.90 25.05 19,200 0 0 0
TCW
26.6
26.6
26.52 26.62 26.43 7,800 0 0 0
TDB
36.9
36.9
36.90 36.90 36.90 0 0 0 0
TDC
9.3
9.3
9.31 9.37 9.25 154,700 0 0 0
TDF
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TDG
4.3
4.3
4.22 4.30 4.14 361,500 0 0 0
TDH
4.3
4.3
4.25 4.29 4.25 114,400 0 0 0
TDM
42.9
42.9
42.90 43 41.70 15,100 0 0 0
TDN
10.1
10.1
10.03 10.11 9.94 95,600 0 0 0
TDP
27.1
27.1
27.14 27.14 26.36 915,000 0 0 0
TDS
7.6
7.6
7.57 7.57 7.57 100 0 0 0
TDT
7.1
7.1
7.10 7.20 7 77,800 0 0 0
TDW
42.9
42.9
42.90 42.90 42.90 0 0 0 0
TED
37.5
37.5
37.55 37.55 37.55 0 0 0 0
TEG
9.2
9.2
9.25 9.25 9.19 22,500 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.2
10.2
9.70 10.20 9.50 53,600 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 1,001 0 0 0
TH1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 500 0 0 0
THD
35.3
35.3
35.30 35.30 35.10 6,858 0 0 0
THG
34.7
34.7
34.60 34.68 34.43 16,900 0 0 0
THM
11.2
11.2
11.18 11.18 11.18 800 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
THS
8.7
8.7
8.67 8.67 8.67 0 0 0 0
THT
11.8
11.8
11.76 11.85 11.76 400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.7
23.7
23.86 23.86 23.57 9,700 0 0 0
TIE
8.5
8.5
8.50 8.50 8.50 500 0 0 0
TIG
12.2
12.2
12.10 12.30 12 1,092,377 0 0 0
TIN
10.6
10.6
10.62 10.62 10.62 1,000 0 0 0
TIP
27.3
27.3
26.67 27.86 27.02 1,302,400 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 16,000 0 0 0
TIX
32.0
32.0
32.03 32.03 32.03 0 0 0 0
TJC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
8.5
8.5
7.80 8.50 7.70 575,580 0 0 0
TKU
11.3
11.3
12.30 12.30 11.30 100 0 0 0
TL4
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLD
5.4
5.4
5.43 5.45 5.30 249,400 0 0 0
TLG
45.6
45.6
45.57 45.77 45.38 60,500 0 0 0
TLH
8.1
8.1
8.06 8.09 8.03 483,700 0 0 0
TLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLP
7.3
7.3
6.90 7.30 6.80 400 0 0 0
TLT
15.1
15.1
15.14 15.14 15.14 0 0 0 0
TMB
59.7
59.7
57.99 60.71 57.99 60,595 0 0 0
TMC
8.7
8.7
8.71 8.80 8.71 1,100 0 0 0
TMP
74.4
74.4
74.40 74.40 73.50 3,100 0 0 0
TMS
50.0
50.0
49.01 50.49 49.01 17,400 0 0 0
TMT
15.4
15.4
15.40 15.40 15.35 2,000 0 0 0
TMW
6.1
6.1
6.06 6.06 6.06 0 0 0 0
TMX
8.7
8.7
8.53 8.72 8.72 100 0 0 0
TN1
12.7
12.7
12.06 12.72 11.54 1,600 0 0 0
TNA
6.3
6.3
6.35 6.48 6.30 313,400 0 0 0
TNB
10.3
10.3
10.30 10.30 10.30 128 0 0 0
TNC
60.6
60.6
60.57 60.57 60.57 0 0 0 0
TNG
19.2
19.2
19.16 19.80 17.24 2,787,500 0 0 0
TNH
17.9
17.9
18.00 18.00 17.91 270,800 0 0 0
TNI
2.9
2.9
2.87 3 2.87 574,800 0 0 0
TNP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
TNT
5.5
5.5
5.11 5.46 5.30 2,898,300 0 0 0
TNW
9.2
9.2
9.80 9.80 9.20 600 0 0 0
TOS
41.0
41.0
40.80 41.77 40.80 7,000 0 0 0
TOT
15.6
15.6
15.73 15.99 15.55 900 0 0 0
TOW
15.3
15.3
15.29 15.29 15.29 100 0 0 0
TPB
19.0
19.0
18.97 19.22 18.68 15,643,700 0 0 0
TPC
5.9
5.9
5.90 5.90 5.56 3,800 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
79.0
79.0
77.65 79.01 79.01 100 0 0 0
TRC
38
38
37.85 38 38 300 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
4.6
4.6
4.60 4.80 4.60 2,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
49.6
49.6
49.97 50.66 49.47 38,200 0 0 0
TSC
3.9
3.9
3.66 3.89 3.66 2,957,400 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSJ
42.4
42.4
42.42 42.42 42.42 0 0 0 0
TST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TTA
8.3
8.3
8.25 8.34 8.19 992,200 0 0 0
TTC
12.1
12.1
11.73 12.11 11.36 4,800 0 0 0
TTD
69.0
69.0
68.96 68.96 68.96 0 0 0 0
TTE
10.7
10.7
10.60 10.70 10.70 200 0 0 0
TTF
4.6
4.6
4.53 4.68 4.53 4,049,800 0 0 0
TTH
5.2
5.2
4.80 5.20 4.70 2,410,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
8.0
8.0
7.97 7.97 7.97 5,800 0 0 0
TTP
50.9
50.9
50.91 50.91 50.91 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
36.9
36.9
36.90 36.90 36.90 500 0 0 0
TUG
15.4
15.4
15.08 15.37 15.08 3,600 0 0 0
TV1
22.3
22.3
22.02 22.31 22.02 2,700 0 0 0
TV2
40.7
40.7
40.80 41.65 40.60 495,500 0 0 0
TV3
11.6
11.6
11.30 11.60 11.40 16,200 0 0 0
TV4
13.3
13.3
13.20 13.30 12.90 14,600 0 0 0
TV6
3.3
3.3
3.40 3.40 3.30 400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.5
7.5
7.58 7.58 7.41 337,400 0 0 0
TVC
8.3
8.3
8.40 8.50 8.20 532,200 0 0 0
TVD
13.2
13.2
13.29 13.29 13.11 104,000 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
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.4
6.4
6.30 6.40 6.30 295,250 0 0 0
TVS
19.4
19.4
19.55 19.64 19.36 27,000 0 0 0
TVT
15.6
15.6
15.58 15.63 15.49 8,500 0 0 0
TW3
12.4
12.4
12.41 12.41 12.41 100 0 0 0
TXM
4.9
4.9
4.90 5 4.50 11,901 0 0 0
TYA
10.0
10.0
9.86 10.01 9.76 1,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
10
10
10 10 9.90 1,400 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
11.1
11.1
13.00 13.00 11.05 100 0 0 0
UIC
36.9
36.9
36.90 36.90 36.90 200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.30 7.50 7.20 10,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 300 0 0 0
USD
17.6
17.6
17.64 17.64 17.64 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.7
12.7
11.60 12.74 11.60 300 0 0 0
V21
7.1
7.1
6.90 7.10 6.80 43,700 0 0 0
VAB
8.4
8.4
8.30 8.40 8.20 1,526,742 0 0 0
VAF
12.4
12.4
12.15 12.52 12.15 2,300 0 0 0
VAV
39.3
39.3
39.23 39.33 39.23 1,200 0 0 0
VBB
10.5
10.5
10.50 10.50 10.40 14,302 0 0 0
VBC
18.0
18.0
18.00 18.00 18.00 38,000 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC2
11.8
11.8
10.90 11.80 10.90 929,348 0 0 0
VC3
25.7
25.7
25.80 25.80 25.36 615,500 0 0 0
VC6
12.5
12.5
12.35 12.53 11.73 1,200 0 0 0
VC7
13.2
13.2
12.30 13.50 12.30 1,809,900 0 0 0
VC9
5
5
5 5.10 5 136,700 0 0 0
VCA
9
9
9.08 9.08 9 300 0 0 0
VCB
89.5
89.5
91.20 91.20 89.50 1,223,900 0 0 0
VCC
11.7
11.7
11.61 11.80 11.42 19,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.5
189.5
185.40 189.50 189.40 700 0 0 0
VCG
22.1
22.1
22.32 22.63 22.14 9,742,000 0 0 0
VCI
33.7
33.7
34.16 34.16 33.70 4,365,300 0 0 0
VCM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VCP
22.4
22.4
22.50 22.50 22.40 1,834 0 0 0
VCR
23
23
23.40 23.40 23 20,700 0 0 0
VCS
61.1
61.1
60.52 61.30 60.13 239,852 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
30
30
29.80 30 29.80 300 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 1,700 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 204 0 0 0
VDN
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VDP
32.1
32.1
32.12 32.12 32.12 0 0 0 0
VDS
16.6
16.6
16.91 16.95 16.64 866,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
9.5
9.5
10.50 10.50 9.50 2,900 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.30 21,700 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 11,800 0 0 0
VEA
36.5
36.5
36.60 36.80 36.40 365,200 0 0 0
VEC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VEF
144.5
144.5
148 148 143.50 13,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.9
29.9
29.86 29.96 29.56 2,200 0 0 0
VFC
52.0
52.0
51.97 51.97 51.97 0 0 0 0
VFG
60.8
60.8
61.47 64.00 60.21 86,500 0 0 0
VFR
13.8
13.8
13 13.80 13 16,000 0 0 0
VGC
55.4
55.4
56.40 56.40 55.20 1,003,100 0 0 0
VGG
33.3
33.3
33.06 33.62 33.34 2,300 0 0 0
VGI
28.7
28.7
28.30 29 28.30 760,165 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
28.2
28.2
28.19 28.19 28.19 200 0 0 0
VGR
35.4
35.4
38.86 38.86 35.09 1,100 0 0 0
VGS
21.5
21.5
21.90 22 21.43 1,031,700 0 0 0
VGT
11.7
11.7
11.78 11.78 11.68 598,429 0 0 0
VGV
28.6
28.6
28.60 28.70 28.60 2,500 0 0 0
VHC
64.2
64.2
63.70 64.70 63.50 584,700 0 0 0
VHD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VHE
3.2
3.2
3.10 3.20 3 364,500 0 0 0
VHF
9
9
9 9 9 0 0 0 0
VHG
2.9
2.9
2.80 2.90 2.70 3,527,300 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
13
13
13 13.30 13 4,500 0 0 0
VHM
44.8
44.8
45 45.45 44.80 6,809,700 0 0 0
VIB
18.7
18.7
18.51 18.68 18.43 4,236,200 0 0 0
VIC
47.6
47.6
47.25 47.70 47 4,022,500 0 0 0
VID
5.0
5.0
5.02 5.07 4.94 66,700 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VIF
15.2
15.2
15.63 15.63 15.24 3,900 0 0 0
VIG
7.7
7.7
7.60 7.80 7.60 500,600 0 0 0
VIH
6.3
6.3
6.25 6.25 6.25 0 0 0 0
VIN
16.9
16.9
16.87 16.87 16.87 100 0 0 0
VIP
10.5
10.5
10.46 10.46 10.32 302,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
14.9
14.9
15.50 15.50 14.90 100 0 0 0
VIW
12
12
12 12 12 0 0 0 0
VIX
15.1
15.1
15.39 15.44 15.14 15,180,100 0 0 0
VJC
103.6
103.6
103.20 104.70 103.20 621,400 0 0 0
VLA
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VLB
35.4
35.4
35.36 35.75 35.07 73,600 0 0 0
VLC
16.2
16.2
16.10 16.20 16 124,900 0 0 0
VLG
4.9
4.9
4.80 4.90 4.90 1,700 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
21.4
21.4
21.39 21.39 21.39 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.6
7.6
7.45 7.64 7.64 100 0 0 0
VMD
17.4
17.4
17.30 17.50 17.20 3,900 0 0 0
VMG
3.3
3.3
3.20 3.30 3.10 22,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
11.4
11.4
11.59 11.59 11.24 4,800 0 0 0
VNB
10.2
10.2
10.30 10.40 10.20 51,600 0 0 0
VNC
44.6
44.6
44.57 44.57 44.57 0 0 0 0
VND
19.1
19.1
19.20 19.33 19.11 17,096,900 0 0 0
VNE
6.4
6.4
6.38 6.48 6.38 412,800 0 0 0
VNF
7.9
7.9
7.89 7.89 7.80 3,000 0 0 0
VNG
9
9
9.01 9.01 9 2,200 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 67,500 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.4
13.4
13.49 13.49 13.35 15,000 0 0 0
VNM
70.7
70.7
70.39 71.77 70.19 4,648,100 0 0 0
VNP
11.6
11.6
11.30 11.80 11.30 1,500 0 0 0
VNR
22.9
22.9
22.88 22.88 22.78 8,400 0 0 0
VNS
11.6
11.6
11.69 11.69 11.51 17,700 0 0 0
VNT
41.1
41.1
41.10 41.10 41.10 156 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.9
5.9
6 6 5.90 800 0 0 0
VNZ
600
600
590.10 600 590.10 611 0 0 0
VOC
19.6
19.6
19.27 19.74 19.27 46,700 0 0 0
VOS
12.2
12.2
12 12.30 11.95 2,035,600 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 20 0 0 0
VPB
18.7
18.7
18.75 18.89 18.61 10,541,600 0 0 0
VPD
23.6
23.6
23.59 23.74 23.31 17,300 0 0 0
VPG
16.8
16.8
16.76 16.95 16.76 874,500 0 0 0
VPH
8.2
8.2
8.22 8.30 8.12 224,400 0 0 0
VPI
49.6
49.6
49.58 50.08 49.42 704,300 0 0 0
VPR
16.7
16.7
16.67 16.67 16.67 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.49 1,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.59 12.59 12.59 500 0 0 0
VRC
7.9
7.9
7.96 7.98 7.70 12,800 0 0 0
VRE
26.4
26.4
25.80 26.65 25.75 13,517,400 0 0 0
VRG
32.4
32.4
31.82 32.88 31.91 161,600 0 0 0
VSA
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VSC
21.0
21.0
21.12 21.26 20.93 2,769,400 0 0 0
VSE
6.3
6.3
6.40 6.40 6.30 4,800 0 0 0
VSH
49.9
49.9
48.90 52 48 16,800 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 200 0 0 0
VTB
10.4
10.4
10.60 10.60 10.35 5,300 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 1,905 0 0 0
VTD
8.2
8.2
8.20 8.20 8 18,205 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
42.1
42.1
42.31 42.31 41.42 32,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.8
9.8
9.59 9.77 9.59 127,300 0 0 0
VTP
72.3
72.3
69 72.90 69.20 1,405,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.5
22.5
22.60 22.70 22 53,012 0 0 0
VTS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VTV
4.2
4.2
4.10 4.20 4.10 63,100 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.1
7.1
7.23 7.23 7.14 253,100 0 0 0
VUA
18
18
19.80 19.90 18 9,300 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VW3
9.6
9.6
9.61 9.61 9.61 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 2 0 0 0
WCS
180.6
180.6
180.57 180.57 180.57 0 0 0 0
WSB
47.7
47.7
47.65 47.65 47.56 200 0 0 0
WSS
6.2
6.2
6.20 6.20 6.10 28,300 0 0 0
WTC
13.1
13.1
13.20 13.20 13.10 500 0 0 0
X20
11
11
11.40 11.40 10.30 15,200 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 3 0 0 0
XHC
20.2
20.2
23.20 23.20 20.20 100 0 0 0
XLV
7.8
7.8
7.82 7.82 7.82 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.30 26,700 0 0 0
XMD
6.7
6.7
6.80 6.80 6.70 2,100 0 0 0
XMP
20.1
20.1
20.08 20.08 20.08 0 0 0 0
XPH
4.8
4.8
4.80 4.80 4.80 0 0 0 0
YBM
8.7
8.7
8.21 8.78 8.21 35,800 0 0 0
YEG
11.2
11.2
10.45 11.15 10.40 5,640,900 0 0 0
^BB
251.4
251.4
251.30 254.93 249.62 1,461,346 0 0 0
^BDS
952.8
952.8
954.16 964.51 945.43 5,965,412 0 0 0
^BH
1,136.6
1,136.6
1,138.29 1,146.08 1,132.06 223,602 0 0 0
^BL
2,339.6
2,339.6
2,373.52 2,383.73 2,330.09 7,201,190 0 0 0
^CAOSU
271.0
271.0
270.85 276.20 266.89 1,998,809 0 0 0
^CBTS
1,796.2
1,796.2
1,786.65 1,814.22 1,777.81 809,096 0 0 0
^CK
1,423.2
1,423.2
1,437.97 1,442.57 1,420.63 8,661,733 0 0 0
^CNTT
4,313.7
4,313.7
4,347.95 4,364.35 4,299.56 1,475,948 0 0 0
^CSSK
1,959.0
1,959.0
1,958.42 1,977.96 1,942.81 346,998 0 0 0
^DAUKHI
651.3
651.3
648.53 659.15 643.39 2,860,539 0 0 0
^DNP
737.3
737.3
742.25 746.28 681.91 1,905,079 0 0 0
^DUOCPHAM
3,568.7
3,568.7
3,577.82 3,637.50 3,542.02 1,493,102 0 0 0
^DVLTAUGT
114.8
114.8
113.89 115.33 112.44 22,049 0 0 0
^DVTVHT
866.8
866.8
866.91 881.61 862.64 367,893 0 0 0
^GELEX
1,150.0
1,150.0
1,153.89 1,166.58 1,141.86 5,658,261 0 0 0
^GIAODUC
928.5
928.5
928.71 938.43 920.08 60,437 0 0 0
^HASTC
234
234
233.84 235.05 233.50 76,944,400 0 0 0
^HK
742.8
742.8
745.47 755.55 735.14 294,063 0 0 0
^KK
718.1
718.1
709.56 730.68 680.01 6,162,010 0 0 0
^LARGECAP
2,048.8
2,048.8
2,055.08 2,071.75 2,036.07 4,493,681 0 0 0
^LOUIS
402.3
402.3
400.64 406.05 398.03 132,897 0 0 0
^MIDCAP
820.5
820.5
818.45 832.70 806.94 10,327,986 0 0 0
^NANGLUONG
1,042.0
1,042.0
1,064.26 1,074.67 1,034.82 1,475,728 0 0 0
^NH
1,694.0
1,694.0
1,700.22 1,710.55 1,681.66 6,712,529 0 0 0
^NHUA
1,123.6
1,123.6
1,104.57 1,139.15 1,094.84 821,595 0 0 0
^NLN
86.3
86.3
86.86 88.87 85.22 7,322,465 0 0 0
^PHANBON
2,958.4
2,958.4
2,979.14 3,003.35 2,948.22 2,618,651 0 0 0
^SMALLCAP
872.9
872.9
868.69 887.31 855.26 3,111,047 0 0 0
^SPCS
740.4
740.4
743.39 751 734.51 585,278 0 0 0
^SXHGD
657.2
657.2
650.94 663 639.41 1,102,242 0 0 0
^SXNHC
1,845.8
1,845.8
1,853.43 1,872.11 1,831.95 2,489,137 0 0 0
^SXPT
1,374.7
1,374.7
1,357.38 1,379.34 1,353.01 635,220 0 0 0
^SXTBMM
190.9
190.9
188.03 192.29 188.03 339,967 0 0 0
^TBD
1,165.3
1,165.3
1,162.49 1,180.67 1,158.34 6,074,934 0 0 0
^TCK
177.7
177.7
178.13 179.57 175.89 367,014 0 0 0
^THEP
2,681.6
2,681.6
2,703.21 2,705.77 2,680.58 20,245,954 0 0 0
^TI
906
906
903.44 915.09 899.16 1,387,812 0 0 0
^TPDU
1,951.5
1,951.5
1,945.90 1,979.76 1,940.01 3,500,689 0 0 0
^UPCOM
90.6
90.6
90.61 90.96 90.26 54,957,712 0 0 0
^VLXD
3,335.9
3,335.9
3,362.16 3,366.54 3,333.10 18,787,911 0 0 0
^VN30
1,239.9
1,239.9
1,242.04 1,243.58 1,236.29 237,782,300 0 0 0
^VNINDEX
1,227.3
1,227.3
1,229.85 1,232.09 1,226.15 795,921,654 0 0 0
^VTKB
630.0
630.0
629.67 635.45 626.83 582,882 0 0 0
^XD
996.3
996.3
996.39 1,007.60 990.62 3,463,984 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |