DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (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 19/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.47 36.47 36.47 0 0 0 0
AAA
10.6
10.6
10.55 10.75 10.40 2,299,700 0 0 0
AAH
16.1
16.1
16.70 17.40 15.60 273,201 0 0 0
AAM
9.1
9.1
9.03 9.13 9.05 1,700 0 0 0
AAS
8.8
8.8
8.90 9 8.70 769,402 0 0 0
AAT
5.2
5.2
5.19 5.24 5.19 96,600 0 0 0
AAV
3.7
3.7
3.80 3.80 3.70 310,081 0 0 0
ABB
7.9
7.9
8 8.10 7.90 515,732 0 0 0
ABC
12.4
12.4
12.27 12.46 12.17 4,000 0 0 0
ABI
24.3
24.3
24.27 24.46 24.17 19,800 0 0 0
ABR
11.4
11.4
11.37 11.37 11.02 3,600 0 0 0
ABS
5.7
5.7
5.70 5.74 5.65 352,900 0 0 0
ABT
35.3
35.3
36 36 34.25 11,700 0 0 0
ABW
10.8
10.8
11 11.10 10.80 283,521 0 0 0
ACB
22.6
22.6
22.60 22.72 22.47 7,121,300 0 0 0
ACC
12.9
12.9
12.70 12.90 12.70 57,400 0 0 0
ACE
34.0
34.0
33.31 34.24 33.03 19,000 0 0 0
ACL
12.9
12.9
12.90 12.90 12.50 11,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8
8
8 8 8 0 0 0 0
ACV
85
85
86.60 89.90 84.80 396,600 0 0 0
ADC
19.4
19.4
18.47 19.96 18.66 3,500 0 0 0
ADG
19.4
19.4
19.05 19.40 18.30 5,300 0 0 0
ADS
12.3
12.3
12.41 12.55 12.18 372,400 0 0 0
AFX
8.6
8.6
8.50 8.70 8.60 24,400 0 0 0
AG1
9.2
9.2
9.16 9.16 9.06 8,400 0 0 0
AGG
18.4
18.4
17.60 18.56 17.64 2,963,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
29.4
29.4
28.57 29.46 29.38 500 0 0 0
AGR
20.3
20.3
20.15 20.50 19.90 2,084,900 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
ALV
4.2
4.2
4.30 4.60 4.10 52,300 0 0 0
AMC
16.8
16.8
15.84 16.77 16.30 1,100 0 0 0
AME
9
9
8.20 9 9 100 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
9.9
9.9
9.72 10.01 9.72 80,500 0 0 0
AMV
3.8
3.8
3.80 3.90 3.80 438,843 0 0 0
ANT
10.1
10.1
11 11 10.10 9,550 0 0 0
ANV
33.6
33.6
33.90 34.40 33.60 1,341,200 0 0 0
APF
50.3
50.3
50.90 50.90 49.22 2,800 0 0 0
APG
15.3
15.3
15.15 15.70 15.05 396,100 0 0 0
APH
7.9
7.9
7.91 7.95 7.85 462,200 0 0 0
API
5.3
5.3
5.20 5.40 5.10 398,549 0 0 0
APP
5.2
5.2
4.80 4.80 4.80 32 0 0 0
APS
6.9
6.9
6.60 7.20 6.40 1,687,822 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.5
21.5
21.50 21.50 21.50 200 0 0 0
ASM
10.4
10.4
10.27 10.50 10.14 2,102,800 0 0 0
ASP
4.9
4.9
5 5 4.83 124,000 0 0 0
AST
56.7
56.7
55.79 56.86 55.79 14,900 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AVC
58.8
58.8
58.80 58.90 58.80 2,002 0 0 0
BAB
12.3
12.3
12.40 12.50 12.20 7,600 0 0 0
BAF
19.8
19.8
20.08 20.12 19.73 3,436,200 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 213 0 0 0
BAX
41.5
41.5
41.48 41.48 40.98 1,700 0 0 0
BBC
52.0
52.0
52.21 52.21 52.02 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
7.8
7.8
7.80 7.80 7.80 2,400 0 0 0
BCA
20.4
20.4
19.30 21 19.30 107,103 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.50 9.60 9.50 128,000 0 0 0
BCE
5.8
5.8
5.89 5.99 5.80 48,400 0 0 0
BCF
27.7
27.7
27.63 27.72 27.72 2,100 0 0 0
BCG
8.1
8.1
7.85 8.35 7.88 20,810,100 0 0 0
BCM
64.4
64.4
64.60 65.30 64.30 598,600 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.7
5.7
5.63 6.02 5.44 2,936,428 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
29.0
29.0
28.97 28.97 28.78 9,100 0 0 0
BDT
13.7
13.7
13.50 14.10 13.50 39,000 0 0 0
BDW
21.9
21.9
21.87 21.87 21.87 1,400 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
28.5
28.5
28.18 28.94 27.61 239,400 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
15.7
15.7
15.73 15.73 15.73 0 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
17.5
17.5
17 17.50 16.90 2,000 0 0 0
BHN
37.4
37.4
36.94 37.42 37.42 1,100 0 0 0
BHP
6.7
6.7
6.71 6.71 6.71 0 0 0 0
BIC
27.4
27.4
27.04 28.23 27.18 105,000 0 0 0
BID
51.6
51.6
52 52.10 51 765,300 0 0 0
BIG
7.7
7.7
7.80 7.90 7.60 95,500 0 0 0
BIO
16.9
16.9
19.41 19.41 16.89 100 0 0 0
BKC
7.2
7.2
7.20 7.50 7.20 400 0 0 0
BKG
4.2
4.2
4.20 4.29 4.18 1,012,000 0 0 0
BLI
10.9
10.9
10.90 11.10 10.70 9,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.4
32.4
32.39 32.39 32.39 500 0 0 0
BMC
17.7
17.7
17.94 18.17 17.61 98,800 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
11.2
11.2
11.40 12.80 11.20 27,900 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
23.0
23.0
23.35 23.35 22.76 196,300 0 0 0
BMJ
10.1
10.1
10 10.10 10 302 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
104.4
104.4
103.51 106.45 103.99 94,700 0 0 0
BMS
10.9
10.9
10.82 11.27 10.64 132,500 0 0 0
BMV
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BNA
10.9
10.9
10.80 10.90 10.70 4,040 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 336,000 0 0 0
BPC
8.4
8.4
8.33 8.43 7.84 400 0 0 0
BQB
5.1
5.1
5.10 5.10 5 29,400 0 0 0
BRC
13.0
13.0
12.62 12.99 12.35 3,800 0 0 0
BRR
19.3
19.3
20.03 21.67 19.26 1,200 0 0 0
BRS
18.5
18.5
18.63 18.63 18.54 210 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
15.0
15.0
14.86 14.96 14.86 200 0 0 0
BSG
10.1
10.1
10.30 10.30 10 7,400 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
52.3
52.3
52.73 53.45 50.45 475,400 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 6,300 0 0 0
BSQ
17.4
17.4
17.35 17.45 17.45 700 0 0 0
BSR
19
19
18.90 19 18.70 4,397,243 0 0 0
BST
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BT1
12.8
12.8
12.71 12.80 12.71 212 0 0 0
BTD
19.7
19.7
19.68 19.68 19.68 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 46,700 0 0 0
BTP
15.4
15.4
15.50 15.55 15.30 191,800 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 1,700 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
31.7
31.7
31.72 31.72 31.72 0 0 0 0
BVB
9.8
9.8
9.91 9.91 9.73 119,178 0 0 0
BVG
2.5
2.5
2.50 2.60 2.50 22,800 0 0 0
BVH
42
42
42 42.35 41.90 195,700 0 0 0
BVL
11.7
11.7
11.68 11.68 11.68 100 0 0 0
BVN
14.8
14.8
14.40 14.80 14.40 200 0 0 0
BVS
31.3
31.3
30.70 31.80 30.70 436,400 0 0 0
BWA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
BWE
37.6
37.6
37.24 37.72 37.06 79,000 0 0 0
BWS
27.2
27.2
27.21 27.21 27.21 0 0 0 0
BXH
17.5
17.5
17.51 17.51 17.51 0 0 0 0
C21
13.1
13.1
13.10 13.10 13.10 0 0 0 0
C32
18.2
18.2
18.10 18.20 17.80 12,100 0 0 0
C47
6.7
6.7
6.70 6.70 6.65 56,500 0 0 0
C4G
11.3
11.3
11.40 11.40 11.20 732,651 0 0 0
C69
7.6
7.6
7.40 7.60 7.30 651,503 0 0 0
C92
3.2
3.2
3.50 3.50 3.20 4,400 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.27 7.27 7.07 5,700 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
67.6
67.6
68.80 69.30 67.60 70,200 0 0 0
CAR
22.7
22.7
22.50 22.70 22.50 2,800 0 0 0
CAT
16.8
16.8
16.72 17.00 16.62 1,600 0 0 0
CAV
70.1
70.1
68.18 70.07 70.07 100 0 0 0
CBI
7.3
7.3
7.40 7.50 7.30 1,200 0 0 0
CBS
29.6
29.6
29.30 30 29.60 4,400 0 0 0
CC1
14.9
14.9
14.70 15.20 14.90 2,600 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
CCI
22.4
22.4
22.40 22.40 22.40 0 0 0 0
CCL
8.7
8.7
8.75 8.88 8.71 165,900 0 0 0
CCM
33.2
33.2
33.15 33.15 33.15 304 0 0 0
CCP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CCR
10.7
10.7
11.78 11.78 10.72 300 0 0 0
CCT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CCV
27.4
27.4
27.41 27.41 27.41 0 0 0 0
CDC
20.2
20.2
20.15 20.15 19.85 547,000 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
27.1
27.1
27.20 27.20 27.11 700 0 0 0
CDP
11.9
11.9
12.65 12.65 11.88 1,108 0 0 0
CDR
5.5
5.5
5.90 5.90 5.50 400 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 5.20 5.10 179,400 0 0 0
CEO
21.6
21.6
21.90 22.57 21.33 12,579,375 0 0 0
CET
7.7
7.7
8.10 8.10 7.30 127,300 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3
3
3.20 3.40 2.90 16,904 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
28.1
28.1
27.88 28.07 27.59 15,100 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 500 0 0 0
CI5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIA
11
11
11 11 10.90 11,333 0 0 0
CID
8.6
8.6
9.23 10.27 7.90 4,400 0 0 0
CIG
5.9
5.9
5.91 5.95 5.60 76,300 0 0 0
CII
18.8
18.8
18.56 19.34 18.70 25,259,100 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
24.70 25.10 25 1,000 0 0 0
CKG
22.3
22.3
22.30 22.35 22.10 32,200 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.3
37.3
38.48 38.48 37.10 2,300 0 0 0
CLH
24.4
24.4
24.24 24.52 24.15 5,600 0 0 0
CLL
38.5
38.5
37.92 39.42 36.84 3,900 0 0 0
CLM
69.3
69.3
69.27 69.27 69.27 500 0 0 0
CLW
31.3
31.3
33.55 33.55 31.29 400 0 0 0
CLX
13.9
13.9
13.85 13.95 13.76 55,000 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CMD
17.5
17.5
17.59 18.07 17.50 5,400 0 0 0
CMF
215.2
215.2
205.44 215.22 205.44 901 0 0 0
CMG
39.7
39.7
40.70 40.70 39.65 187,700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.7
6.7
6.70 7.10 6.70 31,449 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
16.6
16.6
17 17.30 16.50 236,800 0 0 0
CMT
21.9
21.9
20.53 22.40 20.53 300 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CMX
8.8
8.8
8.72 8.85 8.68 356,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29 29.20 29 1,500 0 0 0
CNG
33
33
32 33.80 32 920,900 0 0 0
CNN
34.1
34.1
38.98 38.98 34.10 200 0 0 0
CNT
15.8
15.8
15.73 15.89 15.73 8,700 0 0 0
COM
35.5
35.5
35.45 35.45 35.45 0 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 9 0 0 0
CPC
15.2
15.2
15.16 15.16 15.16 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
27.8
27.8
27.78 27.78 27.78 0 0 0 0
CQT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
CRC
6.7
6.7
6.66 6.80 6.67 44,900 0 0 0
CRE
8.7
8.7
8.69 8.75 8.60 821,000 0 0 0
CSC
25.8
25.8
26.75 27.25 25.50 108,195 0 0 0
CSI
33.4
33.4
33.30 34.30 33 28,900 0 0 0
CSM
14.5
14.5
14.45 15.13 14.26 166,000 0 0 0
CST
20.0
20.0
19.77 20.04 19.77 36,501 0 0 0
CSV
22.3
22.3
21.64 22.89 21.68 410,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTB
19.4
19.4
21.47 21.47 19.37 1,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
70.3
70.3
72.50 72.50 70.10 1,891,400 0 0 0
CTF
29.4
29.4
29.40 29.45 29.15 146,100 0 0 0
CTG
33.3
33.3
33.30 33.80 32.95 7,149,600 0 0 0
CTI
15.6
15.6
15.50 15.75 15.35 366,300 0 0 0
CTP
3.4
3.4
3.30 3.50 3.30 151,300 0 0 0
CTR
118
118
115.70 120 115.10 275,400 0 0 0
CTS
36.4
36.4
36 37.10 36 901,100 0 0 0
CTT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
CTW
16.7
16.7
16.74 16.74 16.74 200 0 0 0
CVN
3.3
3.3
3.30 3.40 3.30 423,907 0 0 0
CVT
28.2
28.2
28.85 28.85 27.40 900 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.1
12.1
12.20 12.20 11.80 3,900 0 0 0
D17
45.5
45.5
45.54 45.54 45.54 400 0 0 0
D2D
36.5
36.5
35.95 36.90 36 45,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
16.8
16.8
16.75 16.84 16.36 39,400 0 0 0
DAE
14.0
14.0
13.54 14.00 13.54 2,600 0 0 0
DAG
3.1
3.1
3.13 3.15 3.11 278,700 0 0 0
DAH
4.2
4.2
4.21 4.21 4.15 269,000 0 0 0
DAN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DAS
16.0
16.0
14.88 15.98 15.98 100 0 0 0
DAT
9.5
9.5
9.45 9.45 8.82 200 0 0 0
DBC
26.3
26.3
26.33 26.67 25.89 8,905,600 0 0 0
DBD
45.3
45.3
45.28 45.52 44.96 410,700 0 0 0
DBM
25.6
25.6
25.57 25.57 25.57 0 0 0 0
DBT
10.8
10.8
10.75 10.83 10.66 2,100 0 0 0
DC1
6.8
6.8
6.50 6.80 6.70 3,800 0 0 0
DC2
4.9
4.9
4.90 5.10 4.90 9,300 0 0 0
DC4
10
10
9.95 10.23 9.82 209,800 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.2
24.2
24.30 24.50 24 11,800 0 0 0
DCM
32.3
32.3
32.36 32.69 32.13 3,452,300 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 1 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDG
5
5
5 5.10 4.90 423,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 2,488 0 0 0
DDV
13.0
13.0
12.81 13.10 12.04 1,743,400 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DGC
119
119
118.20 121.90 117 2,829,400 0 0 0
DGT
5.3
5.3
5.30 5.30 5.20 190,900 0 0 0
DGW
49.0
49.0
49.66 50.66 48.98 2,029,300 0 0 0
DHA
46.7
46.7
46.87 47.25 46.68 72,100 0 0 0
DHC
43.0
43.0
42.70 43.68 42.75 306,800 0 0 0
DHD
21.0
21.0
20.99 20.99 20.99 0 0 0 0
DHG
110.6
110.6
110.19 112.90 110.09 33,800 0 0 0
DHM
9.7
9.7
9.60 9.70 9.52 15,300 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
25.1
25.1
25.60 25.80 24 25,800 0 0 0
DID
4.2
4.2
4.20 4.30 4.20 20,100 0 0 0
DIG
29.9
29.9
30.45 30.95 29.90 28,335,800 0 0 0
DIH
21.2
21.2
20.78 21.22 20.78 2,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.5
4.5
4.50 4.50 4.40 177,850 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.33 2.34 2.30 1,113,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
62.7
62.7
62.68 62.68 62.68 2,000 0 0 0
DMN
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DMS
9
9
9 9 9 100 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 200 0 0 0
DNC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DNE
8.2
8.2
8.17 8.17 8.17 700 0 0 0
DNH
64.5
64.5
64.46 64.46 64.46 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.70 20.80 20.10 2,100 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.5
28.5
28.52 28.52 28.52 100 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
34.2
34.2
33.67 34.34 33.67 700 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
70.7
70.7
70.84 70.94 70.55 8,800 0 0 0
DPG
43.1
43.1
43.89 45.21 42.27 1,066,300 0 0 0
DPH
45.9
45.9
45.90 45.90 45.50 333 0 0 0
DPM
33.0
33.0
32.93 33.36 32.74 1,735,300 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
40
40
39.50 40.85 39.10 1,221,100 0 0 0
DQC
15.6
15.6
15.50 15.55 15.40 18,300 0 0 0
DRC
31.9
31.9
32.24 32.59 31.56 1,108,000 0 0 0
DRG
10
10
10 10.30 9.30 105,600 0 0 0
DRH
4.8
4.8
4.79 4.88 4.73 689,700 0 0 0
DRI
11.1
11.1
11.00 11.59 10.81 990,600 0 0 0
DRL
61.8
61.8
62.09 62.09 61.81 5,800 0 0 0
DS3
5
5
4.70 5 4.70 5,000 0 0 0
DSC
25
25
25 25.50 24.30 572,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
56.2
56.2
55.80 56.40 55.80 17,200 0 0 0
DSP
10.6
10.6
11 11.40 9.40 700 0 0 0
DST
4
4
4.10 4.10 3.90 163,400 0 0 0
DTA
5
5
5 5 4.65 304,000 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.3
4.3
4.50 4.50 4.20 26,300 0 0 0
DTD
25.2
25.2
25.22 25.48 24.70 855,200 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.2
3.2
3.30 3.30 3.20 69,400 0 0 0
DTK
10.4
10.4
10.66 10.66 10.07 300 0 0 0
DTL
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
DTP
121.0
121.0
121.04 121.04 121.04 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
34.7
34.7
37.34 37.44 34.66 700 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.10 3 106,954 0 0 0
DVM
9.8
9.8
9.58 9.75 9.58 422,213 0 0 0
DVN
18.0
18.0
18.11 18.30 18.01 28,700 0 0 0
DVP
69.9
69.9
68.48 70.37 69.05 41,900 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DWS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DXG
18.5
18.5
19 19.30 18.50 11,642,400 0 0 0
DXL
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DXP
13.2
13.2
13.12 13.31 13.02 357,800 0 0 0
DXS
7.1
7.1
7.25 7.25 7.08 1,373,100 0 0 0
DXV
3.8
3.8
3.74 3.75 3.65 1,600 0 0 0
E12
5
5
5 5 5 0 0 0 0
E29
5
5
5.70 5.70 4.90 6,700 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.6
18.6
18.40 19 18.30 32,201,300 0 0 0
EIC
22.0
22.0
22.01 22.01 22.01 2,000 0 0 0
EID
22.6
22.6
22.36 23.11 22.64 13,200 0 0 0
EIN
4.4
4.4
4.10 4.40 4.10 198,353 0 0 0
ELC
23.9
23.9
23.40 24.40 23.05 1,406,900 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
21.9
21.9
21.87 21.87 21.87 35 0 0 0
EPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
EPH
13.7
13.7
13.73 13.73 13.73 40 0 0 0
EVE
14.2
14.2
14.28 14.28 13.94 81,800 0 0 0
EVF
16.2
16.2
16.25 16.45 16 8,257,300 0 0 0
EVG
5.9
5.9
6.10 6.18 5.77 2,986,500 0 0 0
EVS
8.3
8.3
8.50 8.50 8.30 265,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.54 4.58 4.49 105,600 0 0 0
FCN
15.5
15.5
15.95 16.10 15.50 2,344,900 0 0 0
FCS
7.9
7.9
7.50 8 7.60 400 0 0 0
FDC
12.9
12.9
12.90 12.90 12.90 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
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
12.1
12.1
12.48 12.48 12.00 5,100 0 0 0
FID
2.7
2.7
2.80 2.80 2.60 195,400 0 0 0
FIR
9.3
9.3
9.40 9.40 9.05 1,318,600 0 0 0
FIT
4.8
4.8
4.83 4.88 4.82 825,800 0 0 0
FMC
47.0
47.0
46.43 47.63 46.48 44,200 0 0 0
FOC
77.1
77.1
76.11 77.09 76.89 1,000 0 0 0
FOX
57.2
57.2
56.80 57.80 56.80 25,788 0 0 0
FPT
96.7
96.7
97.59 97.59 95.95 3,315,400 0 0 0
FRC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
FRT
149.7
149.7
149.90 151.20 146.50 871,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.7
36.7
36.71 36.71 36.71 105 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
42.5
42.5
42.85 43.84 42.50 909,100 0 0 0
G36
7.8
7.8
7.80 7.90 7.70 191,840 0 0 0
GAS
72.5
72.5
72.98 73.71 72.53 950,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
15
15
15 15 15 0 0 0 0
GDA
23.3
23.3
23.60 24 23.20 56,450 0 0 0
GDT
27.2
27.2
27.45 27.45 27.10 49,500 0 0 0
GDW
23.9
23.9
25.39 25.39 23.86 100 0 0 0
GEE
28.4
28.4
28.25 28.45 28.15 15,100 0 0 0
GEG
12.4
12.4
12.33 12.48 12.33 354,400 0 0 0
GER
12.0
12.0
11.99 11.99 11.99 0 0 0 0
GEX
22.6
22.6
22.65 22.90 22.50 9,766,100 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.60 29.60 29.20 12,500 0 0 0
GIC
14.9
14.9
14.93 15.03 14.65 52,000 0 0 0
GIL
37
37
38 38 36.55 1,511,600 0 0 0
GKM
32.9
32.9
32.90 32.90 30.10 644,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
8.9
8.9
8.81 8.91 8.63 10,300 0 0 0
GMD
75.0
75.0
75.86 75.96 74.01 1,982,800 0 0 0
GMH
10.2
10.2
10.12 10.44 10.07 79,900 0 0 0
GMX
18.2
18.2
17.20 18.24 17.48 2,200 0 0 0
GND
27.3
27.3
27.31 27.31 27.31 0 0 0 0
GPC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GSM
23.5
23.5
23.48 23.48 23.48 500 0 0 0
GSP
10.9
10.9
10.86 11 10.77 294,500 0 0 0
GTA
13.1
13.1
13.54 13.54 13.07 4,200 0 0 0
GTD
9.7
9.7
8.60 9.70 9.70 100 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 200 0 0 0
GVR
32.6
32.6
32.55 33.90 31.90 5,437,600 0 0 0
H11
5.9
5.9
5.90 5.90 5.50 10,300 0 0 0
HAC
14.1
14.1
14.10 14.10 14.10 601 0 0 0
HAD
14.2
14.2
14.21 14.21 14.21 0 0 0 0
HAF
17.4
17.4
22.40 22.40 17.40 909 0 0 0
HAG
11.9
11.9
11.75 12 11.65 6,457,700 0 0 0
HAH
36.7
36.7
36.70 37.57 36.52 1,186,800 0 0 0
HAM
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HAN
10
10
10 10 10 2,800 0 0 0
HAP
4.8
4.8
4.79 4.82 4.73 160,000 0 0 0
HAR
4.4
4.4
4.31 4.38 4.32 540,000 0 0 0
HAS
6.9
6.9
6.85 6.95 6.51 4,400 0 0 0
HAT
48
48
48 48 48 0 0 0 0
HAX
12.7
12.7
12.64 12.94 12.55 431,800 0 0 0
HBC
8.4
8.4
8.46 8.54 8.44 885,000 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
7.3
7.3
7.42 7.51 7.26 56,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
28.7
28.7
28.68 28.68 28.68 301 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.6
10.6
10.50 10.70 10.50 10,100 0 0 0
HCD
10
10
10.10 10.15 9.94 471,800 0 0 0
HCI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HCM
26.9
26.9
26.59 27.03 26.54 3,954,300 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 12 0 0 0
HD2
32
32
30.10 32 30.50 6,500 0 0 0
HD6
18.4
18.4
18.50 18.80 18.30 93,715 0 0 0
HD8
7.7
7.7
7.58 7.67 7.58 1,000 0 0 0
HDA
4.6
4.6
4.50 4.60 4.50 1,200 0 0 0
HDB
21.5
21.5
21.42 21.47 20.70 8,886,200 0 0 0
HDC
27.2
27.2
28.02 28.26 27.12 6,042,500 0 0 0
HDG
25.8
25.8
25.87 26.68 25.78 3,400,800 0 0 0
HDM
28.9
28.9
28.87 28.87 28.67 1,600 0 0 0
HDP
16.6
16.6
15.65 16.59 15.65 2,600 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEC
52.0
52.0
51.87 52.06 51.87 800 0 0 0
HEJ
11.2
11.2
11.20 11.60 11.20 1,700 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
11.5
11.5
11.46 11.46 11.46 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
49
49
49.90 49.90 49 200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
79.1
79.1
79.10 79.10 79.10 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.3
10.3
10.40 10.45 10.30 210,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.3
4.3
4.39 4.46 4.31 1,847,200 0 0 0
HHV
14.3
14.3
14.33 14.57 14.24 12,209,900 0 0 0
HID
2.9
2.9
2.91 2.94 2.90 91,600 0 0 0
HIG
8.3
8.3
8.60 8.70 8.30 6,400 0 0 0
HII
6.0
6.0
6.04 6.08 5.97 94,500 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 8 0 0 0
HJS
32.9
32.9
32.46 32.94 32.27 400 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4
4
4 4 4 200 0 0 0
HLB
265.1
265.1
265.14 265.14 265.14 0 0 0 0
HLC
13.0
13.0
11.86 12.99 11.86 59,700 0 0 0
HLD
29.3
29.3
29.90 30 29.30 68,400 0 0 0
HLR
13.5
13.5
13.50 13.50 13.50 100 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 29 0 0 0
HMC
11.2
11.2
10.94 11.59 11.12 34,100 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMR
12.3
12.3
13.50 13.50 12.30 101,100 0 0 0
HMS
40.7
40.7
41.40 41.50 40.60 7,500 0 0 0
HNB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
HND
14.1
14.1
14 14.10 13.90 10,800 0 0 0
HNG
4.2
4.2
4.16 4.22 4.13 2,084,300 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 100 0 0 0
HNM
9.3
9.3
9.50 9.50 9.30 87,200 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 6,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.2
24.2
24.07 24.17 24.07 5,700 0 0 0
HPG
27.1
27.1
26.91 27.82 26.73 26,973,500 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPM
12
12
12 12 12 0 0 0 0
HPP
62.0
62.0
62.02 62.02 62.02 100 0 0 0
HPT
15
15
15 15 15 100 0 0 0
HPW
15.9
15.9
15.79 15.88 15.79 800 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.6
4.6
4.72 4.73 4.50 11,206,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
47.2
47.2
46.30 47.15 47.05 1,700 0 0 0
HRT
6.9
6.9
7 7 6.80 4,900 0 0 0
HSG
21.6
21.6
21.09 22.22 20.95 17,293,100 0 0 0
HSL
5.3
5.3
5.32 5.41 5.28 279,800 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
12.0
12.0
11.99 11.99 11.99 0 0 0 0
HSV
9
9
8.60 9 8.50 703,759 0 0 0
HT1
13.4
13.4
13.35 13.55 13.20 179,900 0 0 0
HTC
19.8
19.8
19.77 19.77 19.77 0 0 0 0
HTE
4.3
4.3
4.20 4.80 4.20 69,800 0 0 0
HTG
30.7
30.7
32.03 32.07 30.66 9,700 0 0 0
HTI
15.7
15.7
15.76 15.85 15.67 4,200 0 0 0
HTL
13.2
13.2
13.16 13.16 13.16 0 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
15.8
15.8
15.95 16.30 15.70 1,027,800 0 0 0
HTP
12.7
12.7
12.80 13 12.70 118,502 0 0 0
HTV
8.8
8.8
8.92 8.92 8.79 11,300 0 0 0
HU1
5.2
5.2
5.44 5.44 5.20 3,700 0 0 0
HU4
12.5
12.5
12.40 13.40 12.30 83,600 0 0 0
HUB
18.8
18.8
19.52 20.59 18.79 213,600 0 0 0
HUG
38.1
38.1
38.06 38.06 38.06 100 0 0 0
HUT
18.8
18.8
19.20 19.20 18.80 2,901,355 0 0 0
HVA
6.2
6.2
6.40 6.40 5.80 6,900 0 0 0
HVH
5.1
5.1
5.07 5.09 5.03 172,600 0 0 0
HVN
13.4
13.4
13.20 13.65 13.20 600,800 0 0 0
HVT
67.5
67.5
65.95 67.80 67.41 11,900 0 0 0
HVX
2.9
2.9
2.92 2.93 2.91 19,400 0 0 0
HWS
13.6
13.6
13.86 13.86 13.58 10,300 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
ICF
5.6
5.6
5.80 6.20 5.30 66,800 0 0 0
ICG
7.7
7.7
7.80 7.80 7.40 2,921 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
42.3
42.3
42 42.40 41.90 5,700 0 0 0
ICT
11.5
11.5
11.63 11.82 11.53 28,800 0 0 0
IDC
55.7
55.7
56.09 56.09 55.02 1,622,666 0 0 0
IDI
10.2
10.2
10.17 10.29 10.13 1,772,400 0 0 0
IDJ
6
6
6 6.30 6 1,306,537 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
38
38
37.90 38 37.60 26,800 0 0 0
IFS
34.2
34.2
34.19 34.19 34.19 100 0 0 0
IHK
15.6
15.6
15.58 15.58 15.58 300 0 0 0
IJC
15.4
15.4
15.75 15.75 15.25 2,580,900 0 0 0
ILA
5.9
5.9
5.50 6 5.40 180,422 0 0 0
ILB
29.8
29.8
29.59 30.11 29.21 21,300 0 0 0
ILC
6.4
6.4
6.30 6.40 6.40 100 0 0 0
ILS
11.4
11.4
12.40 12.40 11.40 1,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
29.59 30.53 29.32 60,200 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
47.6
47.6
48.24 48.24 47.20 2,500 0 0 0
IPA
16.4
16.4
16.50 16.70 16.40 246,378 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
22.5
22.5
22.46 22.46 22.37 4,000 0 0 0
IST
30.1
30.1
31.22 31.22 30.09 1,300 0 0 0
ITA
6.0
6.0
5.95 6.09 5.94 1,781,200 0 0 0
ITC
11.6
11.6
11.80 12 11.60 472,800 0 0 0
ITD
10.4
10.4
10.30 10.50 10.15 66,000 0 0 0
ITQ
3.1
3.1
3.30 3.30 3.10 733,600 0 0 0
ITS
4.1
4.1
4 4.20 3.90 10,500 0 0 0
IVS
13.2
13.2
13.10 13.30 12.90 116,300 0 0 0
JVC
3.6
3.6
3.62 3.65 3.56 425,000 0 0 0
KBC
32.4
32.4
32.10 32.60 31.95 11,609,800 0 0 0
KCB
8.4
8.4
9.28 9.28 7.86 178,100 0 0 0
KCE
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KDC
58.3
58.3
58.29 58.57 57.83 845,700 0 0 0
KDH
36.6
36.6
37.20 37.50 36.45 2,640,300 0 0 0
KDM
18.3
18.3
18.50 18.50 17.76 59,100 0 0 0
KGM
6.8
6.8
6.75 6.85 6.66 32,700 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 1,100 0 0 0
KHG
6.1
6.1
6.20 6.20 6.08 2,433,400 0 0 0
KHP
9.2
9.2
9.24 9.29 9.24 57,400 0 0 0
KHS
10
10
10 10 10 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6.4
6.4
5.90 6.40 5.90 3,500 0 0 0
KLB
11.8
11.8
11.80 11.80 11.80 4,200 0 0 0
KMR
3.6
3.6
3.55 3.56 3.53 25,100 0 0 0
KMT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
KOS
39.3
39.3
39.70 39.70 39.20 350,900 0 0 0
KPF
4.4
4.4
4.39 4.40 4.34 211,300 0 0 0
KSB
25.5
25.5
25.45 26 25.45 1,798,800 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 3,000 0 0 0
KSF
40.5
40.5
40.30 40.60 40.30 19,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
3.1
3.1
3.10 3.30 3 516,800 0 0 0
KST
12.9
12.9
12.47 12.85 12.85 100 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
42
42
41.90 42.50 41.50 4,600 0 0 0
KTT
4.4
4.4
4.40 4.50 4.20 4,700 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
18.7
18.7
17.48 18.68 18.68 100 0 0 0
L12
4.5
4.5
4.40 4.50 4.30 9,700 0 0 0
L14
42.2
42.2
43.26 44.15 41.88 259,400 0 0 0
L18
45.1
45.1
45.78 46.65 45.09 54,005 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.6
3.6
3.60 3.60 3.50 15,200 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
13.7
13.7
14 14 13.50 5,600 0 0 0
LAI
29.2
29.2
27.50 29.15 28 8,900 0 0 0
LAS
18.4
18.4
18.63 18.92 18.44 955,700 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
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.1
21.1
21.13 21.13 20 23,900 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
12.7
12.7
12.69 12.98 12.69 5,401,400 0 0 0
LCM
2.8
2.8
2.90 2.90 2.70 198,600 0 0 0
LDG
3.1
3.1
3.06 3.11 3.03 1,690,600 0 0 0
LDP
13.3
13.3
13.50 13.50 13.30 2,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LG9
5.5
5.5
5.50 6.30 5.50 5,200 0 0 0
LGC
55.2
55.2
59.28 59.28 55.22 2,300 0 0 0
LGL
3.9
3.9
3.89 4.02 3.90 61,200 0 0 0
LHC
48.4
48.4
46.97 48.73 46.97 15,110 0 0 0
LHG
34.6
34.6
33.44 35.06 33.91 359,600 0 0 0
LIC
15.5
15.5
15.50 16.90 15.50 2,700 0 0 0
LIG
4.1
4.1
4.10 4.20 4 525,151 0 0 0
LIX
32.5
32.5
32.19 32.63 31.80 23,900 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 2,500 0 0 0
LMC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
LMH
2.7
2.7
2.70 2.70 2.60 105,900 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
16.2
16.2
16.05 16.25 16 1,630,600 0 0 0
LPT
6.1
6.1
6.20 6.20 6 401 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
8
8
7.70 8 7.70 22,127 0 0 0
LSS
10.9
10.9
10.88 10.93 10.79 294,100 0 0 0
LTG
26.3
26.3
26.40 26.50 26.10 92,467 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 500 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.1
14.1
13.90 14.10 13.80 9,742 0 0 0
MAS
33.9
33.9
32.50 33.90 33 1,000 0 0 0
MBB
22.7
22.7
22.70 22.85 22.46 13,605,300 0 0 0
MBG
4.4
4.4
4.40 4.50 4.30 462,247 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.77 23.86 23.36 1,891,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.86 8.04 7.77 9,400 0 0 0
MCH
127.3
127.3
121.90 128.93 122.39 78,200 0 0 0
MCM
41.7
41.7
42.71 42.71 41.44 10,602 0 0 0
MCO
28.2
28.2
31.30 31.30 28.20 320,000 0 0 0
MCP
38
38
38 38 38 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.52 10.62 10.62 5,800 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
MDG
12.5
12.5
12.20 12.50 12.20 200 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
23.2
23.2
23.58 23.58 23.19 100 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.4
6.4
6.30 6.40 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.7
24.7
24.80 24.80 24.70 17,100 0 0 0
MGG
30.3
30.3
29.70 32 27 3,600 0 0 0
MGR
6.3
6.3
6.30 6.30 6.30 2,900 0 0 0
MH3
32.1
32.1
32.13 32.13 32.13 1,100 0 0 0
MHC
9.5
9.5
9.55 9.77 9.44 41,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
15 16 16 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MIG
16.7
16.7
16.80 17.08 16.66 586,500 0 0 0
MKP
28.5
28.5
28.55 28.55 28.55 58 0 0 0
MKV
10
10
10 10 10 0 0 0 0
MLC
13.9
13.9
13.87 13.87 13.87 0 0 0 0
MLS
11.1
11.1
11.20 11.20 11.10 400 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
18
18
18.10 18.10 17.70 77,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
14.9
14.9
14.71 14.88 14.88 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.0
11.0
10.92 11.04 10.81 6,360,700 0 0 0
MSH
43
43
42.80 43.30 42.35 53,300 0 0 0
MSN
77.4
77.4
77.90 79.40 77.20 3,129,300 0 0 0
MSR
15
15
14.90 15.10 14.60 183,100 0 0 0
MST
7.3
7.3
7.20 7.30 7 1,612,400 0 0 0
MTA
3.6
3.6
3.60 3.60 3.60 200 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
10.8
10.8
9.40 10.80 9.90 37,700 0 0 0
MTH
12.8
12.8
12.78 12.78 12.78 0 0 0 0
MTL
5
5
5.10 5.10 4.60 18,200 0 0 0
MTP
11.9
11.9
11.64 12.01 11.64 1,200 0 0 0
MTS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MTV
16.8
16.8
16.37 16.76 16.37 400 0 0 0
MVB
19.4
19.4
19.37 19.37 19.37 0 0 0 0
MVC
12.6
12.6
12.50 12.60 12 12,600 0 0 0
MVN
17
17
17.30 17.30 16.10 9,000 0 0 0
MWG
45.1
45.1
45.64 46.03 44.99 8,063,800 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
14.9
14.9
14.91 15.14 14.86 430,400 0 0 0
NAG
12.3
12.3
12.30 12.40 12.10 195,150 0 0 0
NAP
10.5
10.5
10.49 10.49 10.49 0 0 0 0
NAS
23
23
22.20 23.50 23 15,200 0 0 0
NAU
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NAV
14.6
14.6
14.62 14.62 14.40 3,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.1
25.1
25.55 25.80 24.80 263,100 0 0 0
NBC
11.8
11.8
11.84 11.84 11.65 53,904 0 0 0
NBE
12.0
12.0
12.13 12.22 11.95 11,500 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
14.0
14.0
12.01 14.03 12.01 201 0 0 0
NBW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NCG
11.5
11.5
11.40 11.80 11.40 13,440 0 0 0
NCS
23.5
23.5
23.80 23.80 23.50 9,800 0 0 0
NCT
88.3
88.3
87.05 88.29 87.05 3,000 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 0 0 0 0
NDN
11.7
11.7
11.60 11.70 11.50 236,500 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
6.6
6.6
6.50 6.60 6.60 100 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.5
6.5
6.40 6.50 6.30 3,300 0 0 0
NED
6.8
6.8
6.70 6.90 6 725,800 0 0 0
NEM
25
25
25 25 25 800 0 0 0
NET
77.7
77.7
78.22 78.22 77.75 200 0 0 0
NFC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NHA
19.6
19.6
20.50 20.80 19.60 508,700 0 0 0
NHC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
NHH
17.5
17.5
18.10 18.10 17.13 2,031,400 0 0 0
NHT
12.4
12.4
12 12.40 12.40 200 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 500 0 0 0
NKG
25.2
25.2
23.70 25.35 23.65 29,215,900 0 0 0
NLG
41.5
41.5
42.32 42.71 41.53 3,574,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.1
17.1
17.02 17.32 16.83 13,800 0 0 0
NNT
40.7
40.7
39.82 40.74 39.82 4,100 0 0 0
NO1
9.2
9.2
9.60 9.69 9.02 350,900 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.10 5.10 5 117,107 0 0 0
NSC
72.6
72.6
72.71 72.71 72.22 3,000 0 0 0
NSH
4.8
4.8
4.80 4.90 4.70 40,400 0 0 0
NSL
18.8
18.8
18.76 18.76 18.76 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.5
7.5
7.43 7.53 7.43 500 0 0 0
NT2
24.8
24.8
24.45 24.75 24.15 1,025,000 0 0 0
NTC
200
200
201.90 201.90 200 17,500 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
53.0
53.0
53.02 53.02 53.02 0 0 0 0
NTL
17.6
17.6
16.95 17.61 17.00 1,190,300 0 0 0
NTP
38.5
38.5
38.70 39.41 38.43 53,300 0 0 0
NTT
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
NUE
8.6
8.6
8.61 8.61 8.61 0 0 0 0
NVB
10.5
10.5
10.40 10.50 10.20 104,384 0 0 0
NVL
16.5
16.5
16.70 16.90 16.50 9,763,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8
8
8 8.11 8 12,900 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
14.30 14.30 14 9,100 0 0 0
OCB
11.9
11.9
12.25 12.25 11.83 1,991,200 0 0 0
OCH
6.8
6.8
6.80 6.80 6.70 26,322 0 0 0
ODE
44.6
44.6
44.40 44.70 44.50 25,900 0 0 0
OGC
6.6
6.6
6.51 6.70 6.50 498,200 0 0 0
OIL
10.0
10.0
9.96 9.96 9.77 564,900 0 0 0
ONE
5.9
5.9
5.80 5.90 5.90 100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.8
21.8
21.78 21.78 21.74 5,000 0 0 0
ORS
15
15
15.27 15.40 14.96 2,474,600 0 0 0
PAC
30.4
30.4
30.40 30.40 30 6,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.1
23.1
23.50 23.55 22.82 2,028,100 0 0 0
PAP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PAS
4.2
4.2
4.20 4.30 4.10 300,200 0 0 0
PAT
99.6
99.6
98.98 100.96 98.98 15,470 0 0 0
PBC
6.9
6.9
6.90 6.90 6.80 21,162 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PC1
27.9
27.9
27.75 28.30 27.50 4,013,800 0 0 0
PCC
17.1
17.1
19.50 19.50 17.10 100 0 0 0
PCE
17.7
17.7
17.68 17.77 17.68 1,000 0 0 0
PCG
7
7
7 7 7 600 0 0 0
PCH
8.8
8.8
8.82 9.09 8.82 48,400 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9
9
9.50 9.50 8.60 51,600 0 0 0
PDB
9.7
9.7
8.86 9.71 9.14 63,500 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PDN
114.8
114.8
109.17 114.76 114.76 100 0 0 0
PDR
25.9
25.9
26.29 27.01 25.93 14,115,900 0 0 0
PDV
9.2
9.2
9.15 9.15 9.07 8,300 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
36.8
36.8
36.86 36.86 36.86 2 0 0 0
PET
28
28
28.20 28.50 27.55 574,300 0 0 0
PFL
2.7
2.7
2.80 2.80 2.70 52,400 0 0 0
PGB
19.4
19.4
19.40 19.70 19.40 4,900 0 0 0
PGC
13.5
13.5
13.56 13.66 13.47 4,300 0 0 0
PGD
36.7
36.7
37.18 37.18 32.45 10,200 0 0 0
PGI
24.3
24.3
23.81 24.31 24.31 2,600 0 0 0
PGN
7
7
7.20 7.20 7 100 0 0 0
PGS
27.4
27.4
27.38 27.38 27.38 2,700 0 0 0
PGT
3.9
3.9
3.90 4.10 3.80 2,025 0 0 0
PGV
22
22
22 22 21.60 6,100 0 0 0
PHC
6.6
6.6
6.52 6.75 6.55 189,100 0 0 0
PHH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PHN
51.2
51.2
51.19 51.19 51.19 100 0 0 0
PHP
21.9
21.9
21.64 21.94 21.64 2,900 0 0 0
PHR
64.5
64.5
60.50 64.50 60 1,790,600 0 0 0
PHS
14.9
14.9
14.87 14.87 14.87 208 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
15.5
15.5
15.32 15.51 15.02 4,800 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7
7
7.20 7.20 7 24,300 0 0 0
PJC
23.0
23.0
23.00 23.00 23.00 0 0 0 0
PJT
9.8
9.8
9.72 9.81 9.72 1,700 0 0 0
PLA
5.7
5.7
5.70 5.70 5.70 900 0 0 0
PLC
30.6
30.6
30.28 30.76 30.18 124,611 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.9
4.9
5 5.08 4.90 76,900 0 0 0
PLX
36.0
36.0
35.13 36.28 34.98 1,381,800 0 0 0
PMB
9.1
9.1
9.27 9.27 9.08 4,800 0 0 0
PMC
76.4
76.4
75.38 82.92 76.33 2,200 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.1
12.1
11.99 12.08 12.08 200 0 0 0
PMS
27.1
27.1
27.11 27.11 27.11 100 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.6
8.6
8.60 8.60 8.60 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
96.5
96.5
97.30 97.30 94.50 1,913,200 0 0 0
PNP
17.7
17.7
18.42 18.42 17.68 1,000 0 0 0
PNT
6.7
6.7
6.70 6.70 6.70 100 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.7
12.7
12.90 12.90 12.70 2,601 0 0 0
POT
18.2
18.2
17.90 18.20 17.11 300 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,510 0 0 0
POW
11.3
11.3
11.30 11.40 11.20 4,143,900 0 0 0
PPC
13.5
13.5
13.50 13.55 13.45 147,100 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.1
25.1
24.93 25.12 24.73 58,500 0 0 0
PPP
16.7
16.7
16.89 16.98 16.71 6,200 0 0 0
PPS
10.2
10.2
10.30 10.50 10.10 64,500 0 0 0
PPY
9.1
9.1
9.11 9.11 9.11 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.9
23.9
24.08 24.08 23.70 3,000 0 0 0
PRE
18.0
18.0
17.57 17.96 17.37 7,200 0 0 0
PRT
11.5
11.5
11.50 11.50 11.30 6,900 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13.9
13.9
14 14 13.70 23,500 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSH
7.5
7.5
7.65 7.65 7.47 448,400 0 0 0
PSI
8.9
8.9
9.10 9.20 8.90 147,300 0 0 0
PSL
12.3
12.3
11.91 12.30 11.91 1,700 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 210 0 0 0
PSP
9
9
9 9 9 40,000 0 0 0
PSW
7.5
7.5
7.44 7.53 7.44 13,000 0 0 0
PTB
64.6
64.6
65.38 66.07 64.10 425,400 0 0 0
PTC
6.0
6.0
6.05 6.05 5.90 42,800 0 0 0
PTD
4.4
4.4
4.35 4.35 4.35 0 0 0 0
PTE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
17
17
17 17 17 0 0 0 0
PTI
35
35
35 35 35 1,910 0 0 0
PTL
4.0
4.0
4 4.10 4.01 49,200 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
7.2
7.2
6.50 7.20 6.50 201 0 0 0
PTV
4.3
4.3
4.20 4.30 4.30 14,400 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3.10 3.10 3 61,700 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
23
23
22.40 23.60 22.60 281,000 0 0 0
PVC
14.4
14.4
14.30 14.60 14.30 675,000 0 0 0
PVD
31.5
31.5
31.25 32.40 30.95 7,495,100 0 0 0
PVG
8.3
8.3
8.21 8.30 8.12 7,100 0 0 0
PVI
44.3
44.3
44.59 44.59 44.12 4,200 0 0 0
PVM
14.5
14.5
14.50 14.70 14.40 25,817 0 0 0
PVO
5.5
5.5
5.60 5.60 5.40 7,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.2
37.2
36.80 37.60 36.90 3,314,500 0 0 0
PVT
25.9
25.9
26.36 26.45 25.82 3,763,400 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.80 3.90 3.80 700 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3
3
3 3 2.90 83,700 0 0 0
PXL
13.4
13.4
13.60 13.60 13.20 225,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.2
4.2
4.10 4.30 4.20 107,100 0 0 0
PXT
4.2
4.2
4 4.30 3.90 298,200 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
10.4
10.4
10.50 10.50 10.15 1,434,000 0 0 0
QHD
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QHW
40.6
40.6
40.60 40.60 40.60 0 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 200 0 0 0
QNP
32.0
32.0
31.09 32.59 31.09 3,300 0 0 0
QNS
45.5
45.5
44.82 45.57 44.92 404,400 0 0 0
QNT
7
7
7 7 7 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 3,000 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
QTP
15.3
15.3
15.50 15.50 15.20 113,700 0 0 0
RAL
115.8
115.8
119.72 121.45 115.76 15,700 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
7
7
7.50 7.50 6.90 400 0 0 0
RCC
17
17
17 17 17 4,900 0 0 0
RCL
11.6
11.6
11.70 11.70 11.60 2,300 0 0 0
RDP
8.1
8.1
7.99 8.08 7.44 374,400 0 0 0
REE
52.9
52.9
52.80 53.40 52.37 905,500 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 5,700 0 0 0
RTB
22.1
22.1
22 22.10 22 3,700 0 0 0
S4A
38.4
38.4
38.42 38.42 38.42 0 0 0 0
S55
47.5
47.5
47.49 47.49 47.49 0 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
11.6
11.6
11.52 11.71 11.14 427,900 0 0 0
SAB
55.0
55.0
54.84 55.52 54.74 654,600 0 0 0
SAC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SAF
56.6
56.6
56.60 56.60 56.60 0 0 0 0
SAL
4.0
4.0
3.97 3.97 3.97 0 0 0 0
SAM
6.5
6.5
6.56 6.59 6.48 223,900 0 0 0
SAS
25.2
25.2
24.77 25.25 24.77 4,800 0 0 0
SAV
13.7
13.7
13.69 13.86 13.10 45,200 0 0 0
SBA
30.9
30.9
31.99 31.99 29.82 7,100 0 0 0
SBB
15
15
14.90 15 14.90 61,000 0 0 0
SBD
7.6
7.6
7.50 7.60 7.60 200 0 0 0
SBG
16.0
16.0
15.85 15.95 15.65 113,900 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
6.6
6.6
6.66 7.12 6.56 700 0 0 0
SBM
33.9
33.9
33.93 33.93 33.93 0 0 0 0
SBR
7.9
7.9
7.04 7.92 7.04 2,400 0 0 0
SBS
7.7
7.7
7.70 8 7.60 2,081,000 0 0 0
SBT
12.7
12.7
12.45 12.65 12.35 3,889,700 0 0 0
SBV
11
11
10.90 11 10.50 7,800 0 0 0
SC5
20.1
20.1
20.14 20.14 20.14 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 900 0 0 0
SCG
65.3
65.3
65.50 65.70 65.30 47,300 0 0 0
SCI
12.9
12.9
13.30 13.40 12.70 73,900 0 0 0
SCJ
4.2
4.2
4.40 4.50 4.20 164,800 0 0 0
SCL
32.1
32.1
31.80 32.90 30 95,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.6
7.6
7.69 7.78 7.55 4,186,100 0 0 0
SCS
74.3
74.3
74.02 75.48 73.64 46,600 0 0 0
SCY
13.4
13.4
13.36 13.36 13.36 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 8,800 0 0 0
SD3
5.8
5.8
5.70 6 5.70 2,400 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 27,600 0 0 0
SD6
3.8
3.8
3.70 3.80 3.60 31,000 0 0 0
SD7
2.9
2.9
3.30 3.30 2.90 100 0 0 0
SD9
9.3
9.3
9.30 9.30 9.30 300 0 0 0
SDA
6.2
6.2
6.20 6.40 6.20 36,300 0 0 0
SDC
7.6
7.6
8.39 8.39 7.64 1,300 0 0 0
SDD
2.2
2.2
2.20 2.20 2.10 16,500 0 0 0
SDG
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
24.5
24.5
24.60 24.60 24.50 200 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
33.8
33.8
33.82 33.82 32.88 8,600 0 0 0
SEA
29.8
29.8
30 30 29.80 100 0 0 0
SEB
46.7
46.7
46.73 46.73 46.73 100 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 22,300 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
20.1
20.1
19.60 20.10 20.10 100 0 0 0
SFG
12.5
12.5
12.73 12.73 12.20 8,200 0 0 0
SFI
34.4
34.4
34.43 34.43 34.38 100 0 0 0
SFN
19.8
19.8
19.83 19.83 19.83 0 0 0 0
SGB
13
13
13.18 13.18 13 18,157 0 0 0
SGC
71.4
71.4
71.38 71.38 71.38 0 0 0 0
SGD
14
14
14 14 14 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.5
14.5
14.10 14.50 14 9,200 0 0 0
SGN
70.1
70.1
69.95 70.34 69.95 9,100 0 0 0
SGP
20
20
20.20 20.20 19.70 45,000 0 0 0
SGR
20.5
20.5
20.50 20.50 20.10 22,700 0 0 0
SGT
11.9
11.9
11.75 11.95 11.10 12,800 0 0 0
SHA
4.7
4.7
4.70 4.70 4.69 200 0 0 0
SHB
10.7
10.7
10.68 10.82 10.68 11,493,200 0 0 0
SHC
11.1
11.1
10.50 11.10 9.10 400 0 0 0
SHE
8.7
8.7
8.80 8.90 8.60 11,500 0 0 0
SHI
14.6
14.6
14.75 14.75 14.40 289,600 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 300 0 0 0
SHP
33.5
33.5
32.80 33.45 32.80 2,200 0 0 0
SHS
18.8
18.8
18.90 19.40 18.70 31,053,900 0 0 0
SID
12.9
12.9
13.20 13.20 12.90 100 0 0 0
SIV
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SJ1
11.3
11.3
11.83 11.83 10.67 2,200 0 0 0
SJD
15.0
15.0
14.95 15.05 14.90 30,200 0 0 0
SJE
20.9
20.9
21.20 21.50 20.80 28,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.40 1,400 0 0 0
SJS
79
79
78.90 82.40 78.60 386,900 0 0 0
SKG
14.2
14.2
14.20 14.24 14.06 356,000 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 1,600 0 0 0
SKV
44.8
44.8
44.62 44.80 44.80 1,000 0 0 0
SLS
151.9
151.9
151.60 152.50 151.60 29,401 0 0 0
SMA
10.2
10.2
9.75 10.20 10.20 100 0 0 0
SMB
33.6
33.6
33.49 33.58 33.40 23,900 0 0 0
SMC
12.2
12.2
11.80 12.60 11.50 1,079,100 0 0 0
SMN
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SMT
5.5
5.5
5.50 5.50 5.50 3,700 0 0 0
SNZ
35.8
35.8
35.60 35.80 34.50 2,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
12
12
12 12 12 200 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
3.2
3.2
3.10 3.20 3.10 29,300 0 0 0
SPM
11.7
11.7
11.20 11.70 11.65 300 0 0 0
SQC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 114,418 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 7,800 0 0 0
SRC
30.3
30.3
28.40 30.26 29.57 300 0 0 0
SRF
9.6
9.6
9.31 9.76 9.23 64,500 0 0 0
SRT
5.8
5.8
5.90 5.90 5.80 7,100 0 0 0
SSB
19.8
19.8
19.84 19.84 19.53 1,463,000 0 0 0
SSC
29.3
29.3
29.35 29.35 29.35 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.45 11.45 11.45 1,100 0 0 0
SSH
66.2
66.2
66.50 66.60 66 48,004 0 0 0
SSI
36.2
36.2
36.65 37 36.15 14,628,400 0 0 0
SSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ST8
10.6
10.6
10.55 10.90 10.55 384,100 0 0 0
STB
30.4
30.4
30.25 30.55 29.90 13,159,300 0 0 0
STC
17
17
17.30 17.30 16.70 6,800 0 0 0
STG
47.8
47.8
47.75 47.75 47.75 0 0 0 0
STH
11.2
11.2
11.60 11.60 11 2,400 0 0 0
STK
33.4
33.4
34.30 34.30 33.35 69,600 0 0 0
STP
8.6
8.6
8.90 8.90 8.60 3,400 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
27.9
27.9
27.76 27.91 27.91 600 0 0 0
SVD
2.5
2.5
2.48 2.49 2.43 24,700 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.8
67.8
67.80 67.80 67.80 0 0 0 0
SVN
4
4
4 4 3.60 1,700 0 0 0
SVT
10.2
10.2
10.01 10.37 9.70 11,800 0 0 0
SWC
26.5
26.5
26.50 26.50 26.50 200 0 0 0
SZB
39.0
39.0
39.01 39.87 38.06 1,300 0 0 0
SZC
41.4
41.4
41.13 41.62 40.79 1,408,600 0 0 0
SZE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SZG
32.2
32.2
32.18 32.18 32.18 200 0 0 0
SZL
40.6
40.6
41.50 41.50 40.60 2,300 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
14.3
14.3
14.70 14.70 14.30 22,200 0 0 0
TAL
20.4
20.4
20.36 20.36 20.17 8,610 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 37.34 37.15 2,200 0 0 0
TBD
70.8
70.8
70.80 70.80 70.80 0 0 0 0
TBH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TBR
10.5
10.5
10.50 10.50 10.50 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
9.2
9.2
9.23 9.43 9.13 181,700 0 0 0
TCB
19.5
19.5
19.44 19.59 19.20 5,330,900 0 0 0
TCD
6.6
6.6
6.48 6.89 6.44 1,959,900 0 0 0
TCH
14.2
14.2
14.70 14.70 14.15 14,016,000 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
35.7
35.7
35.62 36.19 35.62 10,900 0 0 0
TCM
41.5
41.5
42.09 42.09 40.68 806,500 0 0 0
TCO
11
11
11.45 11.45 10.65 120,400 0 0 0
TCR
3.5
3.5
3.65 3.65 3.51 2,600 0 0 0
TCT
26.5
26.5
27.20 27.90 26.50 4,400 0 0 0
TCW
27.3
27.3
27.36 27.55 27.27 2,500 0 0 0
TDB
37.3
37.3
37.28 37.28 37.28 2,000 0 0 0
TDC
9.2
9.2
9.10 9.40 9.11 322,800 0 0 0
TDF
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TDG
3.9
3.9
3.88 3.92 3.82 17,700 0 0 0
TDH
4.1
4.1
4.04 4.09 4.04 75,800 0 0 0
TDM
44.9
44.9
44 44.90 43 1,100 0 0 0
TDN
10.7
10.7
10.63 10.71 10.54 80,100 0 0 0
TDP
30.7
30.7
30.73 30.73 30.27 80,100 0 0 0
TDS
10.0
10.0
9.81 10.04 9.81 4,821 0 0 0
TDT
7.1
7.1
7.10 7.10 7 61,700 0 0 0
TDW
43.4
43.4
43.42 43.42 43.42 0 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 200 0 0 0
TEG
8.9
8.9
8.90 8.96 8.30 61,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
9.7
9.7
9.40 9.80 9.40 9,613 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
34.7
34.7
34.80 34.80 34.50 6,505 0 0 0
THG
35.9
35.9
36.05 36.05 35.09 17,000 0 0 0
THM
10.7
10.7
10.73 10.73 10.73 700 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.4
8.4
8.60 8.60 8.40 2,000 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.85 11.94 11.85 4,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
23.5
23.5
23.76 23.76 23.47 1,100 0 0 0
TIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TIG
13.5
13.5
13.50 14 13.40 1,882,046 0 0 0
TIN
10.3
10.3
10.71 10.71 10.22 2,310 0 0 0
TIP
25.6
25.6
25.83 26.08 25.44 747,700 0 0 0
TIS
4.1
4.1
4.10 4.20 4 252,400 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.6
14.6
14.58 14.58 14.58 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.8
6.8
6.90 6.90 6.70 125,456 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TL4
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLD
5.2
5.2
5.25 5.29 5.21 44,300 0 0 0
TLG
49.1
49.1
49.89 49.89 48.71 95,000 0 0 0
TLH
8.9
8.9
8.68 9.20 8.61 3,176,800 0 0 0
TLI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLP
6.9
6.9
6.60 6.90 6.60 200 0 0 0
TLT
12.0
12.0
11.65 12.04 10.77 5,500 0 0 0
TMB
59.8
59.8
60.03 60.13 59.26 2,800 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMP
72.7
72.7
71.80 72.90 71 1,400 0 0 0
TMS
54.3
54.3
52.67 54.25 54.25 200 0 0 0
TMT
13.2
13.2
13.60 13.60 12.70 13,200 0 0 0
TMW
17.7
17.7
17.70 17.70 17.70 2,100 0 0 0
TMX
8.0
8.0
8.05 8.05 8.05 0 0 0 0
TN1
12.0
12.0
11.54 12.02 11.36 1,000 0 0 0
TNA
6.0
6.0
6.01 6.01 5.89 50,900 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
19.6
19.6
19.80 20.07 19.61 1,025,800 0 0 0
TNH
21.4
21.4
21.36 21.50 21.22 473,200 0 0 0
TNI
2.8
2.8
2.78 2.81 2.75 140,500 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
6.1
6.1
6.09 6.40 5.95 1,047,700 0 0 0
TNW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TOS
40.8
40.8
40.80 40.80 40.80 100 0 0 0
TOT
16.8
16.8
15.81 16.76 16.76 100 0 0 0
TOW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TPB
17.7
17.7
17.81 17.90 17.71 4,381,200 0 0 0
TPC
5.8
5.8
5.79 5.79 5.79 0 0 0 0
TPH
14.1
14.1
14.10 14.10 14.10 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
11.9
11.9
11.88 11.88 11.88 0 0 0 0
TRA
80.0
80.0
79.50 79.99 79.99 2,400 0 0 0
TRC
38.9
38.9
38.95 39.30 38.90 59,200 0 0 0
TRS
22.7
22.7
22.67 22.67 22.67 1,280 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 25,700 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
57.3
57.3
57.98 57.98 56.10 20,200 0 0 0
TSC
3.6
3.6
3.58 3.63 3.56 610,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
4
4
4 4 4 0 0 0 0
TTA
8.1
8.1
8.09 8.15 8 370,600 0 0 0
TTC
11.9
11.9
12 12 11.90 300 0 0 0
TTD
78.5
78.5
75.66 75.66 75.66 30 0 0 0
TTE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TTF
4.5
4.5
4.50 4.55 4.47 1,228,500 0 0 0
TTG
9.1
9.1
9.20 9.20 9.10 100 0 0 0
TTH
4.7
4.7
4.70 4.90 4.70 579,400 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,100 0 0 0
TTN
8.6
8.6
8.54 8.82 8.44 42,500 0 0 0
TTP
54.4
54.4
54.40 54.40 54.40 9 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.3
35.3
33.50 35.30 35.30 100 0 0 0
TUG
15.7
15.7
15.66 16.43 15.47 2,000 0 0 0
TV1
21.5
21.5
21.43 22.02 21.43 4,800 0 0 0
TV2
46
46
43.90 46.40 43.20 1,322,300 0 0 0
TV3
13.4
13.4
13.40 13.40 13.40 400 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 3,500 0 0 0
TV6
5
5
4.40 5 5 54,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
7.8
7.8
7.94 7.99 7.82 380,600 0 0 0
TVC
8.5
8.5
8.50 8.60 8.40 232,300 0 0 0
TVD
13.1
13.1
12.92 13.11 13.01 38,400 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.2
6.2
6.10 6.40 6.10 339,645 0 0 0
TVS
22.1
22.1
22 22.45 21.77 93,500 0 0 0
TVT
15.9
15.9
16.24 16.24 15.87 4,200 0 0 0
TW3
13.3
13.3
13.27 13.27 13.27 0 0 0 0
TXM
3.9
3.9
3.90 4 3.90 8,400 0 0 0
TYA
9.9
9.9
9.81 9.86 9.67 1,600 0 0 0
UCT
7
7
7 7 7 600 0 0 0
UDJ
9.7
9.7
9.70 9.70 9.60 9,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UEM
21.6
21.6
19.04 21.64 21.64 100 0 0 0
UIC
38.4
38.4
38.40 38.40 37.50 10,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
7.5
7.5
7.20 7.50 7.50 100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
15.4
15.4
15.52 15.52 15.52 5 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.9
11.9
11.89 11.89 11.89 200 0 0 0
V21
7.1
7.1
7 7.10 7 36,500 0 0 0
VAB
8
8
8 8 7.90 168,936 0 0 0
VAF
14.9
14.9
14.86 14.86 14.02 800 0 0 0
VAV
39.8
39.8
39.81 39.81 39.81 100 0 0 0
VBB
10
10
10.10 10.10 10 9,038 0 0 0
VBC
18.0
18.0
18.18 18.18 18.00 2,000 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.3
8.3
8.70 8.70 8.20 17,900 0 0 0
VC2
11.3
11.3
11.40 11.60 11.20 193,128 0 0 0
VC3
25.8
25.8
25.89 26.25 25.45 672,200 0 0 0
VC6
14.4
14.4
15.99 15.99 14.39 1,500 0 0 0
VC7
12
12
12.10 12.40 11.80 399,600 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 15,300 0 0 0
VCA
9.1
9.1
9.57 9.57 9.10 1,900 0 0 0
VCB
92.5
92.5
93 93.50 92.50 868,500 0 0 0
VCC
10.8
10.8
10.84 11.42 10.84 4,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
190
190
190 190 190 0 0 0 0
VCG
22.5
22.5
22.50 23.21 22.50 11,841,100 0 0 0
VCI
38.7
38.7
39.42 40.03 38.66 5,305,200 0 0 0
VCM
12.5
12.5
12.50 12.50 11.40 300 0 0 0
VCP
20.6
20.6
20.60 20.60 20.60 2,500 0 0 0
VCR
24.9
24.9
23.80 24.90 24.10 3,900 0 0 0
VCS
67.0
67.0
65.89 68.33 65.50 113,289 0 0 0
VCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VCW
32.3
32.3
32.50 32.50 32.30 915 0 0 0
VCX
4
4
4 4 4 0 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 2 0 0 0
VDN
14.9
14.9
13.73 14.92 13.37 2,800 0 0 0
VDP
32.5
32.5
33.25 33.25 32.50 17,200 0 0 0
VDS
19.6
19.6
19.73 20.09 19.28 1,167,900 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.20 2,600 0 0 0
VE3
9.8
9.8
9.70 9.80 8.80 200 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.5
4.5
4.20 4.50 4.20 4,000 0 0 0
VE9
2
2
2.10 2.30 2 5,100 0 0 0
VEA
36.3
36.3
36.20 36.30 35.10 71,500 0 0 0
VEC
8.7
8.7
8.30 8.80 8.30 3,800 0 0 0
VEF
186.9
186.9
188 190 181.70 5,900 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
30.2
30.2
29.86 30.16 29.86 1,200 0 0 0
VFC
62.5
62.5
62.47 62.47 62.47 0 0 0 0
VFG
57.5
57.5
58.17 58.27 56.33 43,800 0 0 0
VFR
13
13
13 13 13 600 0 0 0
VGC
57
57
57.80 58.60 56.90 916,200 0 0 0
VGG
34.3
34.3
34.56 34.94 34.28 5,900 0 0 0
VGI
35.5
35.5
35.10 36.90 35 900,113 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
26.4
26.4
26.43 26.43 26.43 0 0 0 0
VGR
46.8
46.8
41.57 46.82 42.88 23,600 0 0 0
VGS
25.1
25.1
24.19 26.19 24.10 1,654,200 0 0 0
VGT
12.3
12.3
12.27 12.37 12.17 208,323 0 0 0
VGV
28.4
28.4
28.30 28.40 28.30 2,900 0 0 0
VHC
77.2
77.2
77 77.80 75 767,800 0 0 0
VHD
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VHE
3
3
3 3 2.90 23,700 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 1,414,400 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 120 0 0 0
VHL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VHM
42.9
42.9
42.10 43.05 41.85 9,464,300 0 0 0
VIB
18.3
18.3
18.47 18.55 18.18 3,974,500 0 0 0
VIC
47
47
46.10 47.30 45.60 7,828,400 0 0 0
VID
5.5
5.5
5.45 5.48 5.41 80,100 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIG
8.3
8.3
8.40 8.50 8.20 289,800 0 0 0
VIH
9.4
9.4
9.38 9.38 9.38 1,000 0 0 0
VIM
22.7
22.7
21.74 22.68 22.68 100 0 0 0
VIN
20.3
20.3
20.34 20.34 20.34 27 0 0 0
VIP
10.5
10.5
10.55 10.55 10.37 157,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.5
17.5
17 17.50 17.50 2,000 0 0 0
VIW
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VIX
16.2
16.2
16.57 16.74 16.19 23,912,800 0 0 0
VJC
101
101
101.80 102 100 589,900 0 0 0
VLA
18.5
18.5
18.40 18.50 18.50 100 0 0 0
VLB
33.0
33.0
33.41 33.41 33.02 39,000 0 0 0
VLC
16.6
16.6
16.60 16.70 16.50 113,600 0 0 0
VLG
5.5
5.5
5.50 5.50 5.40 6,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.2
20.2
20.18 20.18 20.18 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.3
7.3
7.45 7.45 7.27 400 0 0 0
VMD
17.2
17.2
17 17.20 17 1,900 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.2
12.2
12.88 12.88 12.24 13,400 0 0 0
VNB
13.2
13.2
13 13.30 12.50 122,600 0 0 0
VNC
44.2
44.2
45.05 45.05 44.18 100 0 0 0
VND
19.6
19.6
19.71 19.88 19.28 19,126,400 0 0 0
VNE
6.2
6.2
6.16 6.22 6.15 139,100 0 0 0
VNF
8.0
8.0
7.99 8.08 7.99 4,600 0 0 0
VNG
9.2
9.2
9.02 9.18 9 3,600 0 0 0
VNH
2.8
2.8
3 3 2.60 256,700 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.5
13.5
13.72 13.95 13.49 34,800 0 0 0
VNM
67.8
67.8
67.90 68.50 67.80 3,164,500 0 0 0
VNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNR
22.9
22.9
22.88 23.07 22.88 7,300 0 0 0
VNS
11.5
11.5
11.47 11.56 11.42 22,500 0 0 0
VNT
55
55
55 55 55 6,502 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 200 0 0 0
VNZ
545
545
548 555 541 3,313 0 0 0
VOC
19.0
19.0
18.89 18.99 18.80 5,000 0 0 0
VOS
11.6
11.6
11.75 11.75 11.55 1,243,600 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
17.2
17.2
17.28 17.57 17.19 12,349,900 0 0 0
VPD
24.0
24.0
24.02 24.02 23.69 19,900 0 0 0
VPG
15.4
15.4
15.24 15.71 15.14 647,600 0 0 0
VPH
7.6
7.6
7.64 7.76 7.50 269,300 0 0 0
VPI
48.2
48.2
48.67 48.92 48.17 1,066,900 0 0 0
VPR
17.0
17.0
16.95 16.95 16.95 0 0 0 0
VPS
9.1
9.1
9.02 9.12 8.93 800 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 0 0 0 0
VRC
10.7
10.7
10.05 10.65 10 208,100 0 0 0
VRE
26.8
26.8
28.50 28.75 26.70 16,110,300 0 0 0
VRG
31.4
31.4
31.62 31.90 31.33 25,900 0 0 0
VSA
20.5
20.5
20.42 20.51 20.33 4,500 0 0 0
VSC
20.3
20.3
20 20.60 19.95 3,075,700 0 0 0
VSE
6.1
6.1
6.20 6.20 6.10 25,600 0 0 0
VSH
49.5
49.5
49.50 49.50 49.30 8,400 0 0 0
VSI
17.1
17.1
17.11 17.11 17.11 1,900 0 0 0
VSM
17.4
17.4
17.36 17.36 17.36 0 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.50 200 0 0 0
VTB
10.3
10.3
10.30 10.30 10.30 200 0 0 0
VTC
8.9
8.9
9.32 9.32 8.85 1,710 0 0 0
VTD
7.9
7.9
7.80 7.90 7.80 8,300 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTH
8.7
8.7
8.10 8.70 8 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTK
49.2
49.2
48.90 49.29 48.31 40,668 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.24 10.43 10.15 204,700 0 0 0
VTP
89.8
89.8
94 94 89.50 1,317,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.7
23.7
23.70 23.90 23.50 48,458 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6
6
6.10 6.70 5.70 442,100 0 0 0
VTX
6
6
6 6 6 1,400 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 251,900 0 0 0
VUA
19
19
18.30 19.20 17.90 3,800 0 0 0
VVN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
9.5
9.5
9.52 9.52 9.52 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
207.1
207.1
204.03 207.21 207.11 600 0 0 0
WSB
48.0
48.0
46.90 48.03 47.93 200 0 0 0
WSS
6.5
6.5
6.30 6.50 6.30 56,100 0 0 0
WTC
13
13
13.50 13.50 13 1,000 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 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
22.3
22.3
22.20 22.20 22.20 1 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.20 19,612 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.8
15.8
15.82 15.82 15.82 0 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
8.6
8.6
8.78 8.78 8.35 1,300 0 0 0
YEG
10.5
10.5
10.85 10.85 10.35 2,886,600 0 0 0
^BB
264.0
264.0
260.36 267.55 257.86 1,336,679 0 0 0
^BDS
947.5
947.5
944.10 964.88 933.41 8,350,080 0 0 0
^BH
1,133.2
1,133.2
1,133.90 1,144.49 1,127.61 141,871 0 0 0
^BL
2,422.5
2,422.5
2,441.10 2,468.05 2,406.81 5,327,884 0 0 0
^CAOSU
291
291
286.08 296.35 282.78 1,083,611 0 0 0
^CBTS
2,047.1
2,047.1
2,043.97 2,069.70 2,006.30 824,333 0 0 0
^CK
1,526.3
1,526.3
1,539.44 1,560.62 1,514.94 10,588,960 0 0 0
^CNTT
4,644.4
4,644.4
4,677.20 4,695.48 4,599.87 2,817,528 0 0 0
^CSSK
2,053.0
2,053.0
2,046.98 2,081.55 2,033.05 111,035 0 0 0
^DAUKHI
662.5
662.5
661.06 670.71 657 2,197,661 0 0 0
^DNP
729.9
729.9
729.52 741.98 726.57 2,117,506 0 0 0
^DUOCPHAM
3,920.8
3,920.8
3,900.29 3,998.44 3,865.16 1,470,325 0 0 0
^DVLTAUGT
112.9
112.9
112.96 114 111.77 29,635 0 0 0
^DVTVHT
934.2
934.2
907.26 943.45 894.22 948,133 0 0 0
^GELEX
1,180.9
1,180.9
1,190.59 1,203.09 1,173.81 6,159,296 0 0 0
^GIAODUC
995.7
995.7
999.69 1,008.73 979.11 72,960 0 0 0
^HASTC
235.7
235.7
236.68 238.34 235.44 79,765,100 0 0 0
^HK
755.1
755.1
764.91 788.04 751.37 453,872 0 0 0
^KK
738.7
738.7
733.54 752.50 730.36 4,256,302 0 0 0
^LARGECAP
2,081.0
2,081.0
2,079.85 2,112.77 2,057.81 4,738,882 0 0 0
^LOUIS
429.1
429.1
425.90 439.20 423.08 314,270 0 0 0
^MIDCAP
835.1
835.1
831.69 846.02 823.97 6,525,888 0 0 0
^NANGLUONG
1,107.1
1,107.1
1,106.90 1,114.32 1,093.78 1,144,250 0 0 0
^NH
1,672.3
1,672.3
1,676.59 1,688.94 1,658.31 5,564,614 0 0 0
^NHUA
1,109.9
1,109.9
1,105.72 1,127.20 1,098.01 413,824 0 0 0
^NLN
89.1
89.1
88.70 89.90 88.01 3,416,445 0 0 0
^PHANBON
3,229.7
3,229.7
3,219.07 3,292.98 3,190.15 2,597,868 0 0 0
^SMALLCAP
872.2
872.2
867.62 883.60 857.93 1,890,802 0 0 0
^SPCS
775.8
775.8
773.06 793.96 760.16 698,141 0 0 0
^SXHGD
707.7
707.7
716.03 719.86 699.91 616,540 0 0 0
^SXNHC
2,072.3
2,072.3
2,063.41 2,136.23 2,033.79 3,918,788 0 0 0
^SXPT
1,471.3
1,471.3
1,481.49 1,487.27 1,447.87 1,260,203 0 0 0
^SXTBMM
190.4
190.4
196.10 196.80 187.82 726,395 0 0 0
^TBD
1,172.1
1,172.1
1,173.56 1,189.14 1,163.35 5,375,622 0 0 0
^TCK
172.3
172.3
172.13 175.09 171.17 321,691 0 0 0
^THEP
2,783.2
2,783.2
2,755.89 2,856.17 2,737.08 25,548,997 0 0 0
^TI
910.7
910.7
914.10 921.66 905.42 1,095,749 0 0 0
^TPDU
1,979.3
1,979.3
1,981.77 2,006.82 1,972.45 2,534,791 0 0 0
^UPCOM
90.6
90.6
90.32 90.68 90.22 30,489,087 0 0 0
^VLXD
3,474.7
3,474.7
3,439.60 3,563.23 3,416.59 23,691,403 0 0 0
^VN30
1,234.7
1,234.7
1,237.30 1,241.23 1,229.02 197,178,600 0 0 0
^VNINDEX
1,242.5
1,242.5
1,246.54 1,249.75 1,238.92 782,529,595 0 0 0
^VTKB
644.4
644.4
643.34 652.12 636.49 850,862 0 0 0
^XD
996.3
996.3
1,002.95 1,021.02 989.19 4,485,334 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |