DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/04/2024

NGÀY: [ 26/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 19/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 12/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 05/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 02/04/2024

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 15 0 0 0
AAA
11.2
11.2
11.10 11.20 10.95 2,991,100 0 0 0
AAH
8.5
8.5
9.50 10.20 8.50 1,910,149 0 0 0
AAM
9.1
9.1
9.02 9.29 9.02 600 0 0 0
AAS
9.4
9.4
9.40 9.50 9.20 1,410,468 0 0 0
AAT
5.3
5.3
5.26 5.28 5.23 213,300 0 0 0
AAV
3.8
3.8
3.80 3.80 3.70 454,310 0 0 0
ABB
8
8
8 8 7.80 1,317,390 0 0 0
ABC
12.4
12.4
12.46 12.46 12.36 1,200 0 0 0
ABI
24.0
24.0
24.08 24.27 23.88 81,700 0 0 0
ABR
11.3
11.3
11.33 11.33 11.29 200 0 0 0
ABS
5.7
5.7
5.63 5.67 5.60 482,600 0 0 0
ABT
34
34
33.80 34 33.80 900 0 0 0
ABW
10.9
10.9
10.80 10.90 10.60 148,640 0 0 0
ACB
23.9
23.9
23.77 23.86 23.44 10,409,700 0 0 0
ACC
14.5
14.5
14.50 14.50 14.40 59,500 0 0 0
ACE
33.3
33.3
34.06 34.54 32.91 19,100 0 0 0
ACL
13
13
13.40 13.40 13 13,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ACV
84
84
83 85 83 107,000 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
19
19
19.05 19.05 18.25 1,400 0 0 0
ADS
13.0
13.0
12.73 12.96 12.55 718,600 0 0 0
AFX
9
9
8.60 9.20 8.60 1,599,200 0 0 0
AGG
18.9
18.9
18.88 19 18.60 1,098,500 0 0 0
AGM
5.8
5.8
5.82 5.85 5.82 1,145,200 0 0 0
AGP
39.2
39.2
36.25 39.73 35.71 85,900 0 0 0
AGR
22.3
22.3
22 22.30 21.75 1,878,200 0 0 0
AIC
12.5
12.5
12.80 12.80 12.40 5,400 0 0 0
ALT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
ALV
5
5
5 5 4.90 203,750 0 0 0
AMC
17.6
17.6
16.21 17.61 16.21 1,100 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.3
10.3
10.30 10.69 10.01 108,500 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 862,500 0 0 0
ANT
10.1
10.1
9.60 10.30 9.60 36,775 0 0 0
ANV
34.5
34.5
34.40 34.45 33.80 1,693,400 0 0 0
APF
50.2
50.2
49.78 50.18 49.78 4,800 0 0 0
APG
15.6
15.6
15.65 15.65 15.30 136,000 0 0 0
APH
8.4
8.4
8.34 8.40 8.21 995,900 0 0 0
API
5.1
5.1
5.20 5.20 5.10 272,734 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 2,311 0 0 0
APS
6.7
6.7
6.70 6.70 6.60 539,600 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
20.6
20.6
20.50 21 20.50 500 0 0 0
ASM
12
12
11.73 12.05 11.55 3,460,700 0 0 0
ASP
4.8
4.8
4.85 4.88 4.80 73,800 0 0 0
AST
56.3
56.3
55.88 56.37 55.59 14,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATS
8.2
8.2
8.30 8.30 8.20 12,480 0 0 0
AVC
58.6
58.6
58.60 58.60 58.60 1,107 0 0 0
BAB
12.6
12.6
12.60 12.60 12.50 3,200 0 0 0
BAF
19.6
19.6
19.41 19.59 18.99 3,311,800 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 1,000 0 0 0
BBC
49.7
49.7
49.69 49.69 49.69 0 0 0 0
BBH
13.1
13.1
13.08 13.08 13.08 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.5
8.5
8.40 8.50 8.40 710 0 0 0
BCA
20.3
20.3
20.40 20.60 19.70 67,571 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.4
9.4
9.40 9.40 9.20 500,800 0 0 0
BCE
6
6
5.97 6.07 5.97 93,000 0 0 0
BCF
27.1
27.1
27.07 27.07 27.07 300 0 0 0
BCG
8.3
8.3
8.17 8.41 8.10 19,163,200 0 0 0
BCM
65.4
65.4
64.40 65.40 63.70 624,000 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.5
5.5
5.53 5.63 5.44 1,647,479 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
30.1
30.1
29.91 30.28 29.91 2,900 0 0 0
BDT
13.4
13.4
13.50 13.60 13.10 112,700 0 0 0
BDW
19.5
19.5
20.55 20.55 19.51 200 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
14.5
14.5
14.46 14.46 14.46 0 0 0 0
BFC
29.3
29.3
28.27 29.32 28.27 412,100 0 0 0
BGW
14.5
14.5
14.49 14.49 14.49 17,500 0 0 0
BHA
17.2
17.2
17.20 17.20 17.20 200 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BHN
37.2
37.2
37.04 37.18 37.04 600 0 0 0
BHP
6.3
6.3
6.81 6.81 6.33 11,400 0 0 0
BIC
27.7
27.7
28.42 28.42 27.33 49,100 0 0 0
BID
51.9
51.9
51.90 52.40 51.50 1,576,300 0 0 0
BIG
7.6
7.6
7.50 7.80 7.40 105,800 0 0 0
BKC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
BKG
4.2
4.2
4.17 4.22 4.12 1,444,200 0 0 0
BLI
10.9
10.9
10.90 11 10.70 50,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
33.2
33.2
33.15 33.15 33.15 600 0 0 0
BMC
17.9
17.9
18.22 18.22 17.75 58,900 0 0 0
BMD
13.3
13.3
12.18 12.18 12.18 1 0 0 0
BMF
10.7
10.7
11 11.30 10.70 5,500 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.1
24.1
23.99 24.13 23.74 146,200 0 0 0
BMJ
11
11
10.80 11 10.80 1,000 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
109.8
109.8
106.55 110.53 105.79 410,300 0 0 0
BMS
11.1
11.1
11 11.09 10.82 157,700 0 0 0
BMV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BNA
11.3
11.3
11.50 11.50 11.20 38,310 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3
3
3.10 3.10 2.90 2,813,300 0 0 0
BPC
8.2
8.2
9.01 9.01 8.23 200 0 0 0
BQB
4
4
4.10 4.20 3.90 2,700 0 0 0
BRC
12.9
12.9
12.76 12.90 12.76 3,000 0 0 0
BRR
19.3
19.3
21.19 21.19 19.26 200 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 302 0 0 0
BSA
22.5
22.5
22.50 22.50 22.10 12,800 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
12.8
12.8
12.75 12.75 12.75 0 0 0 0
BSG
10.6
10.6
11.10 11.10 10.60 5,200 0 0 0
BSH
19.8
19.8
19.81 19.81 19.81 0 0 0 0
BSI
57.7
57.7
57.64 57.73 56.73 381,000 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSR
19.7
19.7
19.30 19.70 19.10 10,262,000 0 0 0
BST
14.6
14.6
14.20 14.60 14.20 200 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 54,600 0 0 0
BTP
14.7
14.7
14.80 14.90 14.50 98,300 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 2,200 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
10
10
10 10 10 100 0 0 0
BTW
35.4
35.4
35.41 35.41 35.41 300 0 0 0
BVB
9.8
9.8
9.82 9.91 9.73 283,916 0 0 0
BVG
2.5
2.5
2.50 2.60 2.50 14,100 0 0 0
BVH
42.4
42.4
42.40 42.40 41.90 486,000 0 0 0
BVL
11.7
11.7
11.12 11.68 11.03 3,300 0 0 0
BVN
14
14
14 14 14 0 0 0 0
BVS
33.4
33.4
33.10 33.50 32.60 742,900 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
39.3
39.3
39.43 39.47 38.90 57,700 0 0 0
BWS
27.6
27.6
27.57 27.57 27.57 0 0 0 0
BXH
22.4
22.4
22.43 22.43 22.43 0 0 0 0
C21
14.6
14.6
14.60 14.60 14.60 100 0 0 0
C32
17.9
17.9
17.90 18 17.85 10,600 0 0 0
C47
6.5
6.5
6.62 6.66 6.50 224,900 0 0 0
C4G
11.4
11.4
11.50 11.50 11.30 1,068,112 0 0 0
C69
7.6
7.6
7.50 7.60 7.40 417,900 0 0 0
C92
3.8
3.8
3.80 3.80 3.70 800 0 0 0
CAB
9.2
9.2
9.16 9.16 9.16 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.27 7.36 7.17 7,600 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
63.4
63.4
64.10 64.20 63.10 49,200 0 0 0
CAR
23.1
23.1
23.10 23.20 23 2,100 0 0 0
CAT
17.9
17.9
17.85 17.85 17.57 9,000 0 0 0
CAV
74.3
74.3
72.92 74.34 72.92 1,700 0 0 0
CBI
7.3
7.3
7.30 7.30 7.30 200 0 0 0
CBS
30.3
30.3
30 30.50 30 5,200 0 0 0
CC1
14.5
14.5
14.30 14.50 14.20 12,800 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 500 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
21.1
21.1
21 21.05 21 200 0 0 0
CCL
9.2
9.2
9.29 9.29 9.15 354,500 0 0 0
CCM
38.5
38.5
38.50 38.50 38.50 2,515 0 0 0
CCP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CCR
10.8
10.8
10.91 10.91 10.82 600 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20.0
20.0
19.95 19.95 19.75 525,900 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
26.8
26.8
26.34 27.11 26.34 2,800 0 0 0
CDP
10.3
10.3
10.35 10.35 10.35 605 0 0 0
CDR
5.7
5.7
5.70 5.80 5.40 4,000 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.1
5.1
5 5.10 4.90 326,700 0 0 0
CEO
22.6
22.6
21.05 22.67 21.05 18,000,400 0 0 0
CET
7.8
7.8
8 8 7.40 16,400 0 0 0
CFM
8.4
8.4
8.42 8.42 8.42 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 800 0 0 0
CGV
2.8
2.8
2.80 2.90 2.80 9,410 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
28.3
28.3
28.07 28.54 28.07 23,900 0 0 0
CHS
9.6
9.6
9.58 9.58 9.58 0 0 0 0
CI5
13.1
13.1
14.50 14.50 12.60 300 0 0 0
CIA
10.5
10.5
10.50 10.60 10.50 10,700 0 0 0
CID
10.8
10.8
10.84 10.84 10.84 500 0 0 0
CIG
5.7
5.7
5.79 5.80 5.51 81,500 0 0 0
CII
18.8
18.8
18.61 18.80 18.46 7,931,300 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 1,100 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
39.4
39.4
39.40 39.40 39.40 217 0 0 0
CKG
23
23
23.10 23.20 22.75 64,600 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.5
37.5
37.72 37.72 37.05 9,000 0 0 0
CLH
24.3
24.3
24.24 24.52 24.24 1,900 0 0 0
CLL
38.5
38.5
38.06 38.48 37.45 4,400 0 0 0
CLM
71.4
71.4
65.42 71.38 65.42 600 0 0 0
CLW
38.4
38.4
38.36 38.36 38.36 0 0 0 0
CLX
13.9
13.9
14.04 14.14 13.76 115,400 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CMD
18.2
18.2
17.98 18.17 17.98 15,400 0 0 0
CMF
260
260
260 260 260 100 0 0 0
CMG
40.2
40.2
40.20 40.25 39.80 215,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.7
8.7
9 9 8.70 55,544 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
16.3
16.3
16.60 16.70 16.30 176,100 0 0 0
CMT
22.4
22.4
22.40 22.40 22.40 100 0 0 0
CMV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
9.0
9.0
9.07 9.07 8.60 510,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
37.5
37.5
35 37.45 34.60 1,087,900 0 0 0
CNT
17.0
17.0
16.60 19.05 16.60 41,400 0 0 0
COM
33.5
33.5
33.45 33.45 33.45 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 1 0 0 0
CPC
15.7
15.7
15.52 15.70 15.52 6,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
26.5
26.5
26.53 26.53 26.53 1,500 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.6
6.6
6.30 6.70 6.30 85,800 0 0 0
CRE
9.2
9.2
9.40 9.49 9.20 766,800 0 0 0
CSC
26.1
26.1
25.83 26.08 25.33 74,800 0 0 0
CSI
38.2
38.2
38 38.50 37 26,600 0 0 0
CSM
15.2
15.2
14.16 15.18 14.16 148,000 0 0 0
CST
24.5
24.5
24.55 24.55 24.18 61,226 0 0 0
CSV
26.2
26.2
25.67 26.33 25.67 628,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTB
20.9
20.9
20.93 20.93 20.93 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.9
71.9
71.50 72 70.90 1,527,600 0 0 0
CTF
29.6
29.6
29.50 29.85 29.45 38,200 0 0 0
CTG
35
35
34.50 35.20 34.10 6,979,000 0 0 0
CTI
16.1
16.1
16.20 16.20 15.90 387,700 0 0 0
CTP
3.6
3.6
3.60 3.60 3.40 103,000 0 0 0
CTR
137.5
137.5
134.60 139.70 134.50 273,300 0 0 0
CTS
39.5
39.5
38 39.50 38 2,273,300 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
17.3
17.3
17.33 17.33 17.33 0 0 0 0
CVN
3.3
3.3
3.20 3.30 3.20 67,200 0 0 0
CVT
29.9
29.9
29.05 29.85 28.70 5,000 0 0 0
CX8
7.8
7.8
7.40 7.90 7.40 135,300 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
D11
12.2
12.2
12 12.20 11.90 1,400 0 0 0
D17
40.8
40.8
40.80 40.80 40.80 0 0 0 0
D2D
43
43
43 43.55 42.50 64,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.1
17.1
17.04 17.13 16.75 600 0 0 0
DAE
13.4
13.4
13.36 13.36 13.36 200 0 0 0
DAG
3.2
3.2
3.15 3.18 3.14 193,000 0 0 0
DAH
4.2
4.2
4.18 4.19 4.12 355,000 0 0 0
DAN
24.4
24.4
24.40 24.40 24.40 100 0 0 0
DAT
9.0
9.0
9.09 9.09 9.05 200 0 0 0
DBC
27.7
27.7
27.40 27.79 27.01 8,492,000 0 0 0
DBD
44.2
44.2
43.92 44.72 43.92 87,900 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
10.8
10.8
10.83 10.96 10.83 4,600 0 0 0
DC1
6.5
6.5
6.80 6.80 6.50 5,600 0 0 0
DC2
5.8
5.8
6 6.50 5.70 15,200 0 0 0
DC4
10.7
10.7
10.86 10.86 10.64 175,300 0 0 0
DCF
50.4
50.4
50.40 50.40 50.40 7 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
23.9
23.9
23.85 23.95 23.60 21,800 0 0 0
DCM
33.0
33.0
32.88 33.12 32.50 2,746,100 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
4.6
4.6
4.70 4.70 4.50 474,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 7,044 0 0 0
DDV
15.7
15.7
16.02 16.02 15.43 1,890,600 0 0 0
DFC
17.4
17.4
16.99 17.91 16.99 3,200 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DGC
122.6
122.6
119.90 122.60 118.50 2,443,300 0 0 0
DGT
6.3
6.3
5.50 6.30 5.40 1,722,000 0 0 0
DGW
51.4
51.4
50.12 51.72 49.51 2,616,200 0 0 0
DHA
47.0
47.0
47.01 47.35 46.82 117,400 0 0 0
DHB
10.7
10.7
10.90 11 10.50 36,600 0 0 0
DHC
42.8
42.8
42.02 42.85 41.58 232,700 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 0 0 0 0
DHG
108.7
108.7
109.06 109.06 107.85 5,600 0 0 0
DHM
10.4
10.4
10.45 10.45 10.35 31,500 0 0 0
DHN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
27.5
27.5
27.50 28 27.20 213,700 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
DIG
33.6
33.6
33.15 33.80 32.70 18,671,400 0 0 0
DIH
24.9
24.9
24.87 24.87 24.78 5,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.60 4.60 4.40 221,900 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.28 2.31 2.28 1,064,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
60.3
60.3
60.75 60.75 60.27 9,700 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 3,900 0 0 0
DMS
8.9
8.9
8.90 8.90 8.90 615 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 0 0 0 0
DNC
40.5
40.5
40.48 40.48 40.48 1,000 0 0 0
DND
18.8
18.8
18.80 18.80 18.80 100 0 0 0
DNH
57.5
57.5
57.22 57.52 57.22 300 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.10 20.50 20.10 4,800 0 0 0
DNT
34.1
34.1
34.11 34.11 34.11 100 0 0 0
DNW
30.0
30.0
29.77 29.97 29.77 19,053 0 0 0
DOC
8.6
8.6
8.62 8.62 8.62 20,100 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
33.6
33.6
33.57 33.57 33.57 500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DP3
70.3
70.3
70.50 70.50 70.20 11,000 0 0 0
DPG
45.6
45.6
45.21 45.66 44.72 668,100 0 0 0
DPH
52
52
52 52 52 10 0 0 0
DPM
33.9
33.9
33.69 33.93 33.17 2,844,900 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
44.0
44.0
42.40 44.15 42 1,304,700 0 0 0
DQC
15.5
15.5
15.85 15.95 15.30 41,800 0 0 0
DRC
35.1
35.1
32.73 35.09 32.39 5,101,200 0 0 0
DRG
10.3
10.3
9.80 10.40 9.60 24,124 0 0 0
DRH
5.0
5.0
4.96 4.96 4.85 926,900 0 0 0
DRI
13.0
13.0
12.17 13.14 11.98 1,376,600 0 0 0
DRL
63.3
63.3
63.32 63.32 63.32 1,000 0 0 0
DS3
5
5
4.80 5 4.80 1,100 0 0 0
DSC
24.7
24.7
24.90 24.90 24.40 83,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.5
5.5
6.30 6.30 5.50 5,700 0 0 0
DSN
56.2
56.2
56.30 56.40 56.10 8,300 0 0 0
DST
4
4
3.90 4 3.90 117,700 0 0 0
DTA
4.8
4.8
4.72 4.80 4.70 15,600 0 0 0
DTB
11.5
11.5
11.52 11.52 11.52 1,000 0 0 0
DTC
4.3
4.3
4.20 4.30 4.20 6,000 0 0 0
DTD
25.7
25.7
25.74 26.43 25.22 722,100 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
4.1
4.1
3.90 4.10 3.90 396,400 0 0 0
DTK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
DTL
14
14
14.15 14.20 14 1,900 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 1,056 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
DVG
3.1
3.1
3.10 3.10 3 190,500 0 0 0
DVM
9.7
9.7
9.67 9.67 9.58 141,617 0 0 0
DVN
18.1
18.1
18.11 18.11 18.01 69,000 0 0 0
DVP
73.2
73.2
71.60 73.30 71.50 6,800 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
20.8
20.8
20.05 20.80 19.80 28,182,900 0 0 0
DXL
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DXP
13.9
13.9
13.50 13.89 13.41 352,900 0 0 0
DXS
8.0
8.0
7.90 8.08 7.81 6,416,500 0 0 0
DXV
3.9
3.9
3.80 4.06 3.80 88,300 0 0 0
E12
5.5
5.5
5.40 5.50 5.40 1,600 0 0 0
E29
5.3
5.3
5.50 5.50 5.30 1,900 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.20 18.35 18.05 7,536,400 0 0 0
EIC
21.8
21.8
21.92 22.01 21.82 2,700 0 0 0
EID
23.1
23.1
23.30 23.30 22.83 18,800 0 0 0
EIN
3.7
3.7
3.70 3.70 3.70 38,700 0 0 0
ELC
24.2
24.2
24.20 24.30 23.85 1,264,100 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
20.5
20.5
20.52 20.52 20.52 39 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 400 0 0 0
EPH
15.7
15.7
15.20 15.66 15.02 12,920 0 0 0
EVE
14.1
14.1
14.13 14.13 13.99 32,000 0 0 0
EVF
16.4
16.4
16.30 16.60 16.15 7,485,000 0 0 0
EVG
6.0
6.0
5.98 5.98 5.85 1,318,800 0 0 0
EVS
8.7
8.7
8.60 8.70 8.50 175,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.50 4.56 4.50 28,700 0 0 0
FCN
16.7
16.7
16.95 16.95 16.60 1,905,300 0 0 0
FDC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
FGL
11
11
11 11 11 100 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
25.8
25.8
25.81 25.81 25.81 0 0 0 0
FIC
11.8
11.8
11.81 12.48 11.81 3,500 0 0 0
FID
2.6
2.6
2.70 2.70 2.50 409,300 0 0 0
FIR
9.4
9.4
9.10 9.38 9.01 1,346,200 0 0 0
FIT
4.9
4.9
4.92 4.92 4.81 1,120,200 0 0 0
FMC
48.1
48.1
47.30 48.06 47.30 54,000 0 0 0
FOC
76.9
76.9
76.89 76.89 76.70 2,900 0 0 0
FOX
57.8
57.8
58.10 58.10 57.20 43,007 0 0 0
FPT
101.0
101.0
99.66 101.04 99.66 2,285,800 0 0 0
FRC
24.8
24.8
24.80 24.80 24.80 100 0 0 0
FRT
153
153
151.80 154.90 148.30 790,300 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
38.55 38.55 35.79 1,600 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
45.0
45.0
44.48 45.05 43.91 2,082,600 0 0 0
G36
7.9
7.9
7.80 7.90 7.70 330,800 0 0 0
GAS
75.1
75.1
73.17 75.17 72.71 1,742,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
GDA
23.7
23.7
23.70 23.70 23.40 53,621 0 0 0
GDT
27.4
27.4
27.50 27.65 27.20 30,200 0 0 0
GDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
GEE
31.5
31.5
30.71 32.39 30.71 13,400 0 0 0
GEG
13.5
13.5
12.57 13.48 12.52 4,119,600 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
25.5
25.5
25.10 26 24.85 28,645,900 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.60 29.70 29.40 16,400 0 0 0
GIC
16.3
16.3
18 18 16.20 8,801 0 0 0
GIL
38.5
38.5
37.50 38.45 37.10 1,004,600 0 0 0
GKM
31.5
31.5
31 31.50 29.70 797,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
16.5
16.5
16.46 16.46 16.46 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
9.2
9.2
9.15 9.15 9.05 1,300 0 0 0
GMD
78.1
78.1
78.10 78.10 77.03 836,200 0 0 0
GMH
10.0
10.0
9.98 9.99 9.98 106,700 0 0 0
GMX
18.0
18.0
18.05 18.05 17.96 2,400 0 0 0
GND
27.9
27.9
37.73 37.73 27.89 200 0 0 0
GPC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GSM
22.3
22.3
22.28 22.28 22.28 300 0 0 0
GSP
11
11
10.86 11 10.82 135,200 0 0 0
GTA
11.1
11.1
11.92 11.92 11.06 31,100 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
35.3
35.3
32.80 35.25 32.75 10,181,700 0 0 0
GVT
76.1
76.1
76.07 76.07 76.07 2,000 0 0 0
H11
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
HAC
14.5
14.5
14.30 14.50 14.30 21,629 0 0 0
HAD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
HAF
17.5
17.5
20.50 20.50 17.50 700 0 0 0
HAG
12.7
12.7
12.60 12.70 12.35 12,711,700 0 0 0
HAH
37.7
37.7
36.96 37.74 36.74 1,965,600 0 0 0
HAM
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HAN
10
10
9.90 10 9.90 7,000 0 0 0
HAP
4.8
4.8
4.85 4.85 4.80 160,900 0 0 0
HAR
4.5
4.5
4.47 4.51 4.45 603,600 0 0 0
HAS
7.3
7.3
7.39 7.39 6.97 500 0 0 0
HAT
51
51
51 51 51 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
HAX
13.1
13.1
12.94 13.15 12.89 369,600 0 0 0
HBC
8.5
8.5
8.40 8.50 8.34 1,446,400 0 0 0
HBD
16
16
16 16 16 400 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.2
7.2
7.00 7.17 7.00 43,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
11
11
10.80 11 10.80 22,100 0 0 0
HCD
11.2
11.2
11.05 11.20 10.90 866,600 0 0 0
HCI
11
11
11 11 11 100 0 0 0
HCM
29.3
29.3
29.04 29.34 28.46 6,649,500 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
28.5
28.5
28.70 28.70 27.10 13,100 0 0 0
HD6
18.5
18.5
18.50 18.60 18.30 105,900 0 0 0
HD8
7.8
7.8
7.50 7.76 7.50 200 0 0 0
HDA
4.5
4.5
4.40 4.50 4.40 14,100 0 0 0
HDB
23.0
23.0
22.76 23.00 22.57 5,775,100 0 0 0
HDC
28.6
28.6
28.54 28.87 28.22 3,551,700 0 0 0
HDG
26.8
26.8
26.41 26.99 26.10 3,838,900 0 0 0
HDM
29.3
29.3
29.06 29.26 29.06 16,200 0 0 0
HDP
16.2
16.2
16.12 16.21 16.12 1,000 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 3,000 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HEP
13.3
13.3
15.25 15.25 11.37 3,900 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.0
10.0
10.35 10.35 9.98 680 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HGM
49.5
49.5
49.50 49.50 49.50 100 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
83.7
83.7
83.70 83.70 83.70 500 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.7
10.7
10.40 10.65 10.35 151,100 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.7
4.7
4.57 4.68 4.54 3,271,500 0 0 0
HHV
14.8
14.8
14.71 14.81 14.57 7,134,400 0 0 0
HID
3.0
3.0
2.94 2.97 2.90 202,900 0 0 0
HII
6.2
6.2
6.11 6.16 6.10 74,600 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
4.2
4.2
4.20 4.20 4.20 400 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 1,200 0 0 0
HLC
13.7
13.7
12.80 13.84 12.71 96,800 0 0 0
HLD
28.5
28.5
28.40 28.60 28.30 68,200 0 0 0
HLR
13.8
13.8
10.50 13.80 10.20 4,600 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
12.0
12.0
13.12 13.12 11.73 32,400 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
18.3
18.3
20.30 22.30 18.30 341,261 0 0 0
HMS
45
45
43 46 43 26,900 0 0 0
HNB
11.3
11.3
11.33 11.33 11.33 100 0 0 0
HND
14.3
14.3
14.20 14.40 14.20 8,300 0 0 0
HNG
4.2
4.2
4.20 4.26 4.17 1,936,600 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 0 0 0 0
HNM
9.5
9.5
9.50 9.50 9.50 67,200 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.4
4.4
4.30 4.40 4.30 34,900 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.5
24.5
24.36 24.46 24.36 5,800 0 0 0
HPG
27.6
27.6
27.18 27.64 27.09 26,298,400 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
63.7
63.7
62.22 63.68 62.22 204 0 0 0
HPT
15
15
15.90 15.90 15 1,400 0 0 0
HPW
8.6
8.6
8.62 8.62 8.62 0 0 0 0
HPX
7.6
7.6
7.40 7.72 7.01 9,576,200 0 0 0
HQC
4.4
4.4
4.39 4.43 4.32 9,007,200 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50.0
50.0
49.95 49.95 49.95 100 0 0 0
HRT
6.9
6.9
6.90 7.10 6.90 2,100 0 0 0
HSG
23.5
23.5
22.80 23.53 22.70 16,386,500 0 0 0
HSL
5.3
5.3
5.30 5.34 5.28 187,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HSV
5.7
5.7
5.80 5.90 5.60 277,711 0 0 0
HT1
13.6
13.6
13.30 13.70 13.15 374,800 0 0 0
HTC
19.6
19.6
19.65 19.65 19.65 0 0 0 0
HTE
6.5
6.5
6.10 6.50 5.70 26,700 0 0 0
HTG
30.9
30.9
30.85 30.89 30.85 10,400 0 0 0
HTI
15.8
15.8
15.71 15.76 15.67 5,300 0 0 0
HTL
13.7
13.7
13.56 13.69 13.56 1,200 0 0 0
HTM
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HTN
16.9
16.9
16.90 16.90 16.60 1,045,100 0 0 0
HTP
12.4
12.4
12.40 12.50 12.10 242,100 0 0 0
HTV
8.7
8.7
8.66 8.72 8.66 9,900 0 0 0
HU1
5.3
5.3
4.64 5.31 4.64 5,000 0 0 0
HU4
12.4
12.4
12.30 12.40 12.20 25,800 0 0 0
HUB
19.8
19.8
19.57 19.86 19.47 64,000 0 0 0
HUG
35.2
35.2
35.19 35.19 35.19 100 0 0 0
HUT
19.3
19.3
19.20 19.30 19 4,014,200 0 0 0
HVA
6.3
6.3
6.30 6.30 6.20 1,600 0 0 0
HVH
5.1
5.1
5.10 5.10 5.02 125,600 0 0 0
HVN
14.7
14.7
14.40 14.75 14.40 1,661,800 0 0 0
HVT
66.3
66.3
66.24 66.83 65.56 12,100 0 0 0
HVX
3.0
3.0
2.95 2.98 2.95 44,500 0 0 0
HWS
14.1
14.1
14.14 14.14 14.05 6,800 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.4
27.4
27.40 27.40 27.40 0 0 0 0
ICF
6.4
6.4
6.30 6.60 6.30 38,700 0 0 0
ICG
7.7
7.7
7.70 7.70 7.40 3,000 0 0 0
ICI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ICN
41.5
41.5
41.70 41.70 41.50 1,700 0 0 0
ICT
11.6
11.6
11.82 11.82 11.48 38,800 0 0 0
IDC
58.1
58.1
56.67 58.12 56.18 2,089,400 0 0 0
IDI
10.8
10.8
10.79 10.79 10.54 2,441,500 0 0 0
IDJ
6.1
6.1
6.20 6.30 6.10 2,974,800 0 0 0
IDP
245
245
245 245 245 600 0 0 0
IDV
37
37
37.40 37.40 36.90 35,800 0 0 0
IFS
32.5
32.5
32.52 32.52 32.52 0 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 0 0 0 0
IJC
16.0
16.0
16 16 15.70 2,888,000 0 0 0
ILA
5.8
5.8
5.60 5.80 5.50 116,800 0 0 0
ILB
30.2
30.2
30.20 30.91 30.15 20,000 0 0 0
ILC
6.5
6.5
6.30 7.50 6.30 1,200 0 0 0
ILS
11.9
11.9
15 15 11.90 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
30.3
30.3
30.08 30.48 30.08 16,800 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 1,000 0 0 0
INN
47.1
47.1
46.72 47.10 46.63 9,700 0 0 0
IPA
16.3
16.3
16.30 16.30 15.80 470,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
23.1
23.1
23.14 23.14 23.14 2,200 0 0 0
IST
29.1
29.1
29.05 29.05 29.05 0 0 0 0
ITA
6.0
6.0
6 6.02 5.96 2,677,500 0 0 0
ITC
12.5
12.5
12.65 12.65 12.30 910,900 0 0 0
ITD
10
10
10.10 10.10 10 28,300 0 0 0
ITQ
3.2
3.2
3.20 3.30 3.10 135,200 0 0 0
ITS
3.9
3.9
4 4 3.80 44,800 0 0 0
IVS
13.3
13.3
13.30 13.30 13 148,600 0 0 0
JVC
3.5
3.5
3.53 3.54 3.45 737,000 0 0 0
KBC
35.5
35.5
34.20 35.50 33.95 10,006,600 0 0 0
KCB
7.4
7.4
7.39 7.67 7.29 5,600 0 0 0
KCE
8.4
8.4
8.37 8.37 8.37 0 0 0 0
KDC
57.5
57.5
57.37 57.46 56.63 727,700 0 0 0
KDH
38.1
38.1
37.90 38.05 37.40 4,227,900 0 0 0
KDM
19.0
19.0
18.04 18.97 18.04 5,000 0 0 0
KGM
7.0
7.0
6.94 7.04 6.85 27,800 0 0 0
KHD
7.8
7.8
7.60 8.40 7.60 3,000 0 0 0
KHG
6.5
6.5
6.51 6.53 6.43 4,271,000 0 0 0
KHP
9.2
9.2
9.04 9.20 9.04 53,700 0 0 0
KHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6.2
6.2
5.70 6.20 5.70 200 0 0 0
KLB
11.8
11.8
11.90 11.90 11.70 28,900 0 0 0
KMR
3.6
3.6
3.58 3.59 3.55 21,000 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.6
37.6
37.60 37.60 37.40 322,100 0 0 0
KPF
4.1
4.1
4.25 4.25 4.10 548,900 0 0 0
KSB
26.3
26.3
26 26.40 25.75 1,848,400 0 0 0
KSD
3.7
3.7
3.70 3.70 3.60 4,100 0 0 0
KSF
40.6
40.6
40.50 40.60 40.50 26,100 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 3.10 3 128,700 0 0 0
KST
13.2
13.2
13.71 13.71 13.23 200 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
47.5
47.5
48.30 48.30 43.50 11,500 0 0 0
KTT
3.9
3.9
3.60 3.90 3.60 800 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 4,900 0 0 0
L14
44.5
44.5
44.64 44.64 43.66 351,500 0 0 0
L18
45.6
45.6
46.26 46.26 45.29 77,700 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.5
4.5
3.80 4.70 3.60 9,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.1
14.1
14.50 14.50 14.10 12,000 0 0 0
LAI
36.5
36.5
35 36.50 35 6,200 0 0 0
LAS
19.9
19.9
19.79 19.88 19.40 515,600 0 0 0
LAW
17
17
17 17 17 100 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.7
21.7
21.60 21.73 21.60 29,500 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.4
13.4
13.45 13.45 13.21 4,982,400 0 0 0
LCM
2.8
2.8
2.80 2.80 2.70 142,500 0 0 0
LDG
3.0
3.0
3 3.02 2.98 3,573,400 0 0 0
LDP
18.7
18.7
19.30 19.30 18.60 14,000 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
LEC
6.7
6.7
6.11 6.69 6.10 5,600 0 0 0
LG9
6
6
6 6 6 100 0 0 0
LGC
58.0
58.0
58.00 58.00 58.00 0 0 0 0
LGL
3.9
3.9
3.87 3.90 3.85 80,400 0 0 0
LHC
46.7
46.7
46.68 46.68 46.48 20,500 0 0 0
LHG
34.6
34.6
34.49 34.77 34.20 280,400 0 0 0
LIC
18.8
18.8
16.40 18.80 16.10 61,800 0 0 0
LIG
4.1
4.1
4 4.10 4 1,077,200 0 0 0
LIX
33.1
33.1
33.21 33.36 33.12 14,400 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.0
13.0
12.96 12.96 12.96 3,000 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.7
2.7
2.70 2.70 2.60 489,900 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
17.4
17.4
17.20 17.50 17.05 7,259,400 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
7.9
7.9
8 8.10 7.90 5,774 0 0 0
LSS
11.1
11.1
10.88 11.21 10.84 595,000 0 0 0
LTG
25.8
25.8
26.20 26.20 24.90 431,100 0 0 0
M10
20.5
20.5
20.01 20.50 20.01 1,600 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
13.6
13.6
15.10 15.10 13.60 60,600 0 0 0
MAS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
MBB
24.3
24.3
24.07 24.27 23.68 28,974,400 0 0 0
MBG
4.6
4.6
4.60 4.60 4.40 1,745,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.4
25.4
25.11 25.36 24.44 4,659,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.3
8.3
8.21 8.39 8.21 11,900 0 0 0
MCH
134.5
134.5
133.61 134.58 132.05 16,800 0 0 0
MCM
41.1
41.1
40.96 41.15 40.47 35,970 0 0 0
MCO
23.5
23.5
24.80 26.10 23.50 86,400 0 0 0
MCP
34
34
34.10 34.10 34 4,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
11.8
11.8
11.75 11.84 11.56 18,300 0 0 0
MDF
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 0 0 0 0
MEC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MED
24.2
24.2
24.16 24.16 24.16 0 0 0 0
MEF
5
5
5 5 5 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
24.1
24.1
24.70 24.70 24.10 3,400 0 0 0
MGC
4.9
4.9
4.82 4.92 4.82 1,100 0 0 0
MGG
29.5
29.5
32 32 29.50 500 0 0 0
MGR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MH3
32.7
32.7
32.71 32.71 32.71 2,700 0 0 0
MHC
9.5
9.5
9.43 9.52 9.35 154,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
14.80 15 14.80 5,900 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
16.8
16.8
16.99 16.99 16.75 245,900 0 0 0
MKV
9.2
9.2
9.60 9.60 8.70 4,900 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11
11
11 11 11 2,800 0 0 0
MML
27.5
27.5
27.50 27.50 27.50 400 0 0 0
MNB
24.4
24.4
24.35 24.35 24.35 1,000 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.5
17.5
17.60 17.60 17.50 125,700 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
19.0
19.0
17.93 22.15 17.85 28,500 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.2
11.2
11.04 11.27 10.92 6,663,200 0 0 0
MSH
43.5
43.5
43 43.45 42.85 55,600 0 0 0
MSN
74.5
74.5
73.40 75 73.30 3,738,600 0 0 0
MSR
15.8
15.8
15.70 15.90 15.60 200,600 0 0 0
MST
7.1
7.1
7 7.10 6.90 1,263,000 0 0 0
MTA
4.3
4.3
4.10 4.30 4 34,800 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
11.5
11.5
11.90 11.90 11.50 1,700 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
5.5
5.5
5.10 5.70 5.10 10,700 0 0 0
MTP
12.5
12.5
12.47 12.47 12.47 6,400 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.4
15.4
15.41 15.41 15.41 100 0 0 0
MVB
20.3
20.3
20.22 20.31 20.22 3,000 0 0 0
MVC
12
12
12 12 11.70 2,100 0 0 0
MVN
16.7
16.7
16.90 16.90 16.60 1,800 0 0 0
MWG
51.2
51.2
50.60 51.19 49.56 12,311,500 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15.6
15.6
15.64 15.64 15.45 121,000 0 0 0
NAG
12.8
12.8
12.90 12.90 12.70 276,500 0 0 0
NAP
8.6
8.6
8.60 8.60 8.60 100 0 0 0
NAU
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NAV
15.2
15.2
15.07 15.25 15.07 6,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.5
25.5
25 25.50 24.50 300,900 0 0 0
NBC
13.2
13.2
13.15 13.25 12.87 238,200 0 0 0
NBE
11.7
11.7
12 12 11.70 3,800 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 100 0 0 0
NBT
14.6
14.6
14.61 14.61 14.61 0 0 0 0
NBW
25.7
25.7
26.54 26.54 25.69 900 0 0 0
NCG
11.5
11.5
11.30 11.50 11.20 17,700 0 0 0
NCS
21
21
23.70 23.70 20.30 44,200 0 0 0
NCT
86.5
86.5
86.38 86.57 86.29 7,000 0 0 0
ND2
31.4
31.4
31.43 31.43 31.43 1,100 0 0 0
NDC
167.0
167.0
166.97 166.97 166.97 200 0 0 0
NDN
12.3
12.3
12.50 12.50 12.10 1,099,300 0 0 0
NDP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NDT
6.4
6.4
6.50 6.50 6.40 14,800 0 0 0
NDW
9.2
9.2
9.19 9.19 9.19 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.10 500 0 0 0
NED
8.2
8.2
8 8.20 7.90 303,000 0 0 0
NEM
28
28
28 28 28 3 0 0 0
NET
81.1
81.1
83.44 85.33 80.59 1,500 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22.6
22.6
22.80 22.80 21.80 713,100 0 0 0
NHC
33.5
33.5
33.50 33.50 33.50 100 0 0 0
NHH
17.5
17.5
17.52 17.52 17.23 326,200 0 0 0
NHT
12.1
12.1
12.10 12.10 12.10 2,100 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 100 0 0 0
NKG
26.2
26.2
25.50 26.20 25.20 10,508,500 0 0 0
NLG
43.9
43.9
43.26 43.95 42.76 3,330,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.6
17.6
17.51 17.61 17.51 10,700 0 0 0
NNT
43.1
43.1
43.06 43.06 43.06 0 0 0 0
NO1
8
8
7.80 8 7.60 486,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
17.7
17.7
17.66 17.66 17.66 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.3
5.3
5.30 5.30 5.10 843,700 0 0 0
NS2
7.3
7.3
7.35 7.35 7.35 2,100 0 0 0
NSC
75.1
75.1
75.05 75.25 74.86 6,000 0 0 0
NSH
4.9
4.9
5.10 5.10 4.80 24,300 0 0 0
NSL
19.1
19.1
19.15 19.15 19.15 4,900 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.2
7.2
6.96 7.62 6.96 41,800 0 0 0
NT2
24.8
24.8
24.50 24.90 24.40 916,000 0 0 0
NTC
218
218
207 222 207 42,100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
57.3
57.3
57.32 57.32 57.32 300 0 0 0
NTL
19.7
19.7
19.60 20.05 19.48 1,157,300 0 0 0
NTP
38.1
38.1
37.80 38.87 37.44 52,100 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
15.3
15.3
15.30 15.30 15.30 500 0 0 0
NUE
8.5
8.5
8.52 8.52 8.52 100 0 0 0
NVB
10.5
10.5
10.60 10.60 10.30 382,800 0 0 0
NVL
17.4
17.4
17.40 17.40 17.05 23,946,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.9
7.9
7.88 7.88 7.88 100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.5
15.5
13.60 15.50 13.60 143,300 0 0 0
OCB
12.3
12.3
12.42 12.42 12.17 1,543,600 0 0 0
OCH
6.8
6.8
6.80 6.80 6.70 53,700 0 0 0
ODE
44.4
44.4
44.60 44.60 44.40 25,200 0 0 0
OGC
6.5
6.5
6.50 6.54 6.41 539,100 0 0 0
OIL
9.9
9.9
9.87 9.87 9.67 817,300 0 0 0
ONE
7.1
7.1
7.30 7.30 6.80 43,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
21.7
21.7
21.97 21.97 21.64 3,400 0 0 0
ORS
15.7
15.7
15.63 15.67 15.31 3,051,300 0 0 0
PAC
32.5
32.5
30.50 32.50 30.50 114,900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.6
24.6
23.94 24.63 23.85 2,737,200 0 0 0
PAP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 124,204 0 0 0
PAT
99.2
99.2
98.98 99.18 98.98 6,212 0 0 0
PBC
7
7
7.10 7.10 7 33,700 0 0 0
PBP
11.6
11.6
11.50 11.80 11.50 2,800 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
29
29
28.50 29.10 28.50 10,984,100 0 0 0
PCE
17.9
17.9
17.86 18.05 17.86 1,900 0 0 0
PCF
5.1
5.1
5.40 5.40 5 5,600 0 0 0
PCG
6.9
6.9
6.40 6.90 6.40 5,400 0 0 0
PCH
9
9
8.91 9.18 8.73 32,001 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCT
9.7
9.7
9.10 9.70 9.10 25,900 0 0 0
PDB
9.5
9.5
9.52 9.52 9.52 1,000 0 0 0
PDC
5.4
5.4
5.60 5.60 5.40 2,100 0 0 0
PDN
112.9
112.9
115.74 115.74 112.89 4,900 0 0 0
PDR
29.8
29.8
29.63 30.27 29.27 11,960,800 0 0 0
PDV
9.3
9.3
9.07 9.32 9.07 27,800 0 0 0
PEG
5.7
5.7
5.70 5.70 5.60 1,401 0 0 0
PEN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PEQ
39.5
39.5
38.58 39.53 38.58 1,100 0 0 0
PET
28.7
28.7
28.15 28.80 28.10 404,700 0 0 0
PFL
2.9
2.9
2.80 2.90 2.70 212,800 0 0 0
PGB
19.1
19.1
19.20 19.20 18.90 30,083 0 0 0
PGC
13.7
13.7
13.66 13.70 13.66 10,900 0 0 0
PGD
36.2
36.2
35.37 36.23 33.46 800 0 0 0
PGI
25.4
25.4
24.31 25.40 24.31 1,000 0 0 0
PGN
6.7
6.7
6.70 6.80 6.60 4,600 0 0 0
PGS
26.6
26.6
25.70 26.59 25.70 2,600 0 0 0
PGT
3.7
3.7
4 4 3.70 18,800 0 0 0
PGV
21.8
21.8
21.70 21.95 21.70 12,500 0 0 0
PHC
6.4
6.4
6.48 6.48 6.39 237,500 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PHN
60.0
60.0
56.55 59.96 56.55 1,700 0 0 0
PHP
22.2
22.2
22.13 22.23 21.94 2,100 0 0 0
PHR
64.4
64.4
63.40 64.60 62.20 877,600 0 0 0
PHS
14.5
14.5
14.48 14.48 14.48 0 0 0 0
PIA
24.1
24.1
24.16 24.16 24.07 1,900 0 0 0
PIC
16.2
16.2
15.71 16.20 15.71 16,400 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PIT
6.7
6.7
6.55 6.67 6.45 9,400 0 0 0
PIV
3.4
3.4
3.40 3.60 3.20 163,300 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 1,000 0 0 0
PLA
5.5
5.5
5.60 5.60 5.50 3,700 0 0 0
PLC
33.8
33.8
33.07 34.22 32.78 544,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
5.1
5.1
5.13 5.14 5.02 77,900 0 0 0
PLX
36.5
36.5
36.04 36.52 35.61 1,467,500 0 0 0
PMB
9.2
9.2
9.27 9.27 9.17 1,900 0 0 0
PMC
76.9
76.9
76.89 76.89 76.89 500 0 0 0
PMG
8.6
8.6
8.62 8.62 8.62 100 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.9
12.9
12.92 12.92 12.92 0 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 1,900 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 200 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.8
8.8
8.80 8.80 8.80 900 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PNJ
99
99
98.80 99 97.40 1,394,400 0 0 0
PNP
18.1
18.1
18.14 18.14 18.14 1,500 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
13
13
12.90 14 12.90 62,200 0 0 0
POT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
POW
11.6
11.6
11.40 11.65 11.30 8,867,600 0 0 0
PPC
13.8
13.8
13.65 13.80 13.60 103,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
26.0
26.0
25.89 25.99 25.89 15,300 0 0 0
PPP
17.8
17.8
17 19 17 1,700 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PPY
8.8
8.8
8.83 8.83 8.83 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.3
24.3
24.37 24.37 24.27 2,000 0 0 0
PRE
17.9
17.9
17.76 17.86 17.76 200 0 0 0
PRO
4.1
4.1
4.10 4.10 4.10 200 0 0 0
PRT
11.8
11.8
11.80 11.80 11.30 32,400 0 0 0
PSB
5.9
5.9
5.50 5.90 5.50 38,600 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13.9
13.9
13.70 13.90 13.70 7,400 0 0 0
PSE
10.3
10.3
10.40 10.50 10.30 11,900 0 0 0
PSH
7.6
7.6
7.52 7.59 7.48 528,600 0 0 0
PSI
9
9
9.10 9.10 8.90 212,800 0 0 0
PSL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
8.8
8.8
8.90 8.90 8.80 5,200 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 5,100 0 0 0
PTB
64.0
64.0
63.11 64.00 62.12 501,700 0 0 0
PTC
6.0
6.0
6.10 6.10 5.91 42,900 0 0 0
PTD
6.8
6.8
6.78 6.78 6.78 900 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
36
36
35 36 35 5,300 0 0 0
PTL
4.3
4.3
4.04 4.31 3.80 1,017,300 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.8
7.8
7.80 7.80 7.80 1,500 0 0 0
PTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTV
4.9
4.9
4.80 5 4.70 36,200 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3.1
3.1
3 3.10 2.90 66,300 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
26.3
26.3
25 26.30 24.40 680,800 0 0 0
PVC
15.6
15.6
15.10 15.60 14.70 5,731,800 0 0 0
PVD
34.9
34.9
32.90 34.90 32.30 15,201,400 0 0 0
PVG
8.2
8.2
8.30 8.40 8.12 94,400 0 0 0
PVI
46.5
46.5
46.28 46.47 45.72 21,400 0 0 0
PVM
14.5
14.5
14.60 14.60 14.20 4,500 0 0 0
PVO
5.6
5.6
5.50 5.60 5.50 20,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
43.7
43.7
40.30 43.80 40.10 16,906,900 0 0 0
PVT
27.1
27.1
26.14 27.09 25.91 7,450,400 0 0 0
PWA
3.8
3.8
3.80 3.80 3.50 15,600 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXI
3.3
3.3
3.10 3.30 3 148,300 0 0 0
PXL
13
13
12.90 13 12.80 180,500 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.9
4.9
4.90 4.90 4.70 463,100 0 0 0
PXT
4.6
4.6
4.50 4.70 4.30 153,500 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
13
13
12.90 13.15 12.50 933,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 10,000 0 0 0
QNP
32.1
32.1
31.92 32.11 31.63 4,500 0 0 0
QNS
46.4
46.4
46.42 46.51 46.04 384,500 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 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 0 0 0 0
QSP
23.1
23.1
23.06 23.06 23.06 300 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
16
16
16 16.10 15.80 269,100 0 0 0
RAL
122.0
122.0
121.16 122.03 120.68 6,000 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RBC
5
5
5 5 5 100 0 0 0
RCC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
RCL
12
12
11.90 12 11.90 2,600 0 0 0
RDP
6.3
6.3
6.40 6.58 6.30 1,012,500 0 0 0
REE
54.9
54.9
54.34 54.85 53.91 987,000 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 5,800 0 0 0
RTB
21.9
21.9
21.90 21.90 21.90 0 0 0 0
S4A
37.6
37.6
37.63 37.63 37.63 0 0 0 0
S55
46.7
46.7
46.71 46.71 46.71 400 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 0 0 0 0
S74
9.9
9.9
9.90 9.90 9.90 0 0 0 0
S99
12.5
12.5
12.86 12.86 12.29 716,100 0 0 0
SAB
54.6
54.6
55.03 55.03 54.45 1,026,300 0 0 0
SAC
10
10
10 10 10 7,000 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 0 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.6
6.6
6.61 6.64 6.55 499,400 0 0 0
SAS
24.7
24.7
24.58 24.67 24.58 2,400 0 0 0
SAV
13.4
13.4
13.10 13.39 12.93 105,300 0 0 0
SB1
6.6
6.6
6.59 6.59 6.59 100 0 0 0
SBA
29.5
29.5
29.26 30.00 29.26 12,500 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SBG
16.2
16.2
16.15 16.15 16 172,900 0 0 0
SBH
61.2
61.2
61.20 61.20 61.20 4,300 0 0 0
SBL
6.8
6.8
6.84 6.84 6.84 400 0 0 0
SBM
30.1
30.1
30.05 30.05 30.05 4,205 0 0 0
SBR
10.2
10.2
10.17 10.17 10.17 0 0 0 0
SBS
7.8
7.8
7.80 7.90 7.60 2,602,600 0 0 0
SBT
12.5
12.5
12.45 12.50 12.30 2,704,400 0 0 0
SBV
10.7
10.7
11.20 11.20 10.65 200 0 0 0
SC5
18.7
18.7
18.67 18.91 18.67 10,000 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 200 0 0 0
SCG
65.7
65.7
66 66.10 65.60 49,200 0 0 0
SCI
13.9
13.9
14.20 14.20 13.80 76,900 0 0 0
SCJ
4
4
4.10 4.10 4 23,800 0 0 0
SCL
35.5
35.5
33 36 33 172,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.8
7.8
7.82 7.84 7.71 3,755,700 0 0 0
SCS
72.6
72.6
73.35 73.35 72.09 61,800 0 0 0
SCY
12.8
12.8
14.33 14.33 12.78 1,300 0 0 0
SD2
4.2
4.2
4.20 4.30 4.20 6,000 0 0 0
SD3
6.7
6.7
7.40 7.40 6 801 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 18,400 0 0 0
SD6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD9
8.9
8.9
9 9.10 8.90 7,200 0 0 0
SDA
6.6
6.6
7.20 7.20 6.50 169,100 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.2
2.2
2.20 2.30 2.10 58,100 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23.4
23.4
23 23.40 23 400 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 200 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
33.8
33.8
34.19 34.19 33.82 19,100 0 0 0
SEA
38
38
38 38 38 100 0 0 0
SEB
50.6
50.6
50.62 50.62 50.62 0 0 0 0
SED
18.5
18.5
18.46 18.55 18.46 2,900 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
21.9
21.9
21.85 21.85 21.85 100 0 0 0
SFG
14.0
14.0
13.60 14.13 12.92 101,800 0 0 0
SFI
33.9
33.9
33.53 33.91 33.11 6,900 0 0 0
SFN
16.3
16.3
16.28 16.28 16.28 0 0 0 0
SGB
13.2
13.2
13.09 13.27 13.09 39,249 0 0 0
SGC
71.3
71.3
71.28 71.28 71.28 200 0 0 0
SGD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 900 0 0 0
SGN
72.8
72.8
72.77 73.16 72.77 8,800 0 0 0
SGP
20.2
20.2
20.40 20.40 20 50,400 0 0 0
SGR
23.3
23.3
23.50 23.50 22.75 109,100 0 0 0
SGT
12.6
12.6
12.80 12.85 12.35 42,900 0 0 0
SHA
4.7
4.7
4.67 4.67 4.66 68,300 0 0 0
SHB
10.9
10.9
10.92 10.92 10.78 21,361,600 0 0 0
SHE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SHI
14.9
14.9
14.95 15.25 14.90 413,800 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHP
33.8
33.8
33 33.80 33 8,300 0 0 0
SHS
21.2
21.2
20.30 21.40 19.90 32,142,100 0 0 0
SID
12.6
12.6
13 13 12.60 1,400 0 0 0
SIG
6
6
6 6 6 100 0 0 0
SIV
34.7
34.7
34.68 34.68 34.68 0 0 0 0
SJ1
11.4
11.4
11.44 11.44 11.44 0 0 0 0
SJD
15.1
15.1
15.05 15.10 14.95 61,900 0 0 0
SJE
20.5
20.5
21 21 20.30 49,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.9
12.9
12.90 12.90 12.90 200 0 0 0
SJM
6.9
6.9
7 7.20 6.80 11,300 0 0 0
SJS
73.2
73.2
71.60 74 71.60 278,400 0 0 0
SKG
15.2
15.2
15.21 15.39 14.98 1,819,200 0 0 0
SKH
29.3
29.3
29.50 29.50 29.30 6,500 0 0 0
SKV
44.2
44.2
44.43 44.43 43.59 5,100 0 0 0
SLS
163.9
163.9
166.90 166.90 162 12,100 0 0 0
SMA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMB
34.2
34.2
33.58 34.31 33.58 6,400 0 0 0
SMC
11.7
11.7
11.60 11.90 11.40 1,251,000 0 0 0
SMN
12.4
12.4
12.30 12.40 12.30 1,200 0 0 0
SMT
5.4
5.4
5.30 5.40 5.20 12,300 0 0 0
SNZ
34.2
34.2
35.60 35.60 34.20 1,500 0 0 0
SP2
16.3
16.3
16.50 16.50 16.30 4,100 0 0 0
SPB
15
15
15 15 15 500 0 0 0
SPC
11
11
12 12 11 17,200 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 3 112,700 0 0 0
SPM
11.2
11.2
11.30 11.30 11.20 400 0 0 0
SPV
13.2
13.2
17.33 17.92 13.24 31,200 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.60 3.60 3.50 113,100 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 26,900 0 0 0
SRC
28.3
28.3
28.30 28.30 28.30 200 0 0 0
SRF
9.9
9.9
9.60 9.95 9.60 27,200 0 0 0
SRT
6
6
5.70 6.10 5.70 11,100 0 0 0
SSB
19.5
19.5
19.26 19.53 19.17 1,350,000 0 0 0
SSC
31.2
31.2
31.24 31.24 31.24 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.0
11.0
11.08 11.08 10.99 3,911 0 0 0
SSH
65.8
65.8
65.70 65.80 65.50 57,500 0 0 0
SSI
38.9
38.9
38.30 39 38 21,148,300 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ST8
10.3
10.3
10.40 10.40 10.15 445,400 0 0 0
STB
30.2
30.2
30.50 30.95 29.60 105,089,800 0 0 0
STC
17
17
17.10 17.10 17 2,000 0 0 0
STG
48.6
48.6
48.60 48.60 48.60 0 0 0 0
STH
10.9
10.9
10.50 10.90 10.50 9,800 0 0 0
STK
34.4
34.4
34.45 34.65 33.60 43,900 0 0 0
STP
8.2
8.2
8.80 8.80 8.20 6,000 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
27.8
27.8
27.76 27.76 27.76 1,100 0 0 0
SVD
3.0
3.0
3.10 3.18 3.04 229,300 0 0 0
SVG
5.1
5.1
5.20 5.20 5.10 2,600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
SVT
9.9
9.9
9.97 10.19 9.79 67,600 0 0 0
SWC
26
26
26 26 26 2,300 0 0 0
SZB
39.4
39.4
38.92 39.49 38.92 2,700 0 0 0
SZC
43.2
43.2
42.50 43.18 42.01 1,358,000 0 0 0
SZE
12
12
11.90 12 11.90 200 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SZL
41.8
41.8
41.30 41.80 41.20 800 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
8
8
8 8 8 0 0 0 0
TA9
15.7
15.7
16 17.20 15.70 105,000 0 0 0
TAL
20.2
20.2
20.08 20.17 19.90 33,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
36.3
36.3
37.15 37.15 36.30 2,100 0 0 0
TBD
56
56
54.10 56 54.10 600 0 0 0
TBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 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
10.4
10.4
10.11 10.40 10.01 554,000 0 0 0
TCB
23.1
23.1
23.08 23.28 22.79 13,559,100 0 0 0
TCD
6.7
6.7
6.58 6.72 6.55 970,700 0 0 0
TCH
16.1
16.1
15.90 16.20 15.60 10,429,700 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
36.1
36.1
36.19 36.19 35.86 19,400 0 0 0
TCM
41.1
41.1
40.41 41.18 39.68 1,280,500 0 0 0
TCO
10.6
10.6
10.30 10.70 10.30 6,000 0 0 0
TCR
3.9
3.9
3.87 3.87 3.87 0 0 0 0
TCT
26.2
26.2
26.10 26.20 25.90 10,200 0 0 0
TCW
28.0
28.0
27.92 28.10 27.92 1,400 0 0 0
TDB
37.4
37.4
37.38 37.38 37.38 100 0 0 0
TDC
9.2
9.2
9.25 9.25 9.15 211,100 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.9
3.9
3.88 3.88 3.82 33,700 0 0 0
TDH
4.1
4.1
4.07 4.07 3.98 193,900 0 0 0
TDM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
TDN
11.9
11.9
11.83 12.09 11.74 89,300 0 0 0
TDP
30.8
30.8
30.18 30.82 30 42,600 0 0 0
TDS
13.3
13.3
13.86 13.86 13.18 28,518 0 0 0
TDT
7.1
7.1
7 7.10 7 42,500 0 0 0
TDW
46.6
46.6
46.61 46.61 46.61 100 0 0 0
TED
34.4
34.4
34.39 34.39 34.39 200 0 0 0
TEG
8.9
8.9
8.88 8.95 8.56 21,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.3
10.3
10.30 10.30 10.30 400 0 0 0
TGP
4.9
4.9
4.80 4.90 4.70 14,263 0 0 0
TH1
4.9
4.9
4.90 4.90 4.90 0 0 0 0
THB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THD
35
35
35.10 35.10 34.90 4,403 0 0 0
THG
36.3
36.3
36.31 36.31 36.05 31,700 0 0 0
THM
11.8
11.8
11.82 11.82 11.82 200 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 3,200 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.3
12.3
12.31 12.59 12.22 37,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
24.0
24.0
24.84 25.04 23.86 18,700 0 0 0
TIE
5.2
5.2
4.80 5.20 4.80 300 0 0 0
TIG
13.5
13.5
13.60 13.60 13.20 1,820,100 0 0 0
TIN
10.8
10.8
10.62 10.81 10.62 4,300 0 0 0
TIP
26.3
26.3
25.83 26.38 25.64 611,200 0 0 0
TIS
4.2
4.2
4.10 4.20 4.10 45,700 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 300 0 0 0
TJC
15.0
15.0
14.96 14.96 14.96 700 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7
7
7.10 7.20 7 89,171 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TLD
5.2
5.2
5.27 5.28 4.93 307,200 0 0 0
TLG
48.1
48.1
48.32 48.32 47.34 85,400 0 0 0
TLH
8.8
8.8
8.62 8.78 8.51 1,160,500 0 0 0
TLI
6.4
6.4
5.60 6.40 5.60 700 0 0 0
TLP
6.6
6.6
6.80 6.80 6.60 140,600 0 0 0
TLT
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TMB
69.4
69.4
69.94 69.94 63.24 34,200 0 0 0
TMC
8.4
8.4
8.61 8.61 8.43 2,000 0 0 0
TMG
49.5
49.5
49.48 49.48 49.48 100 0 0 0
TMP
71.8
71.8
71.70 71.80 71.70 2,200 0 0 0
TMS
53.9
53.9
55.94 57.92 52.87 73,200 0 0 0
TMT
12.3
12.3
12.20 12.30 11.90 6,500 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 100 0 0 0
TN1
11.9
11.9
12.15 12.15 11.93 3,100 0 0 0
TNA
5.6
5.6
5.73 5.74 5.60 43,600 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
55.8
55.8
55.83 55.83 55.83 2,300 0 0 0
TNG
21.2
21.2
20.43 21.35 20.07 4,272,900 0 0 0
TNH
21.2
21.2
21.36 21.36 21.03 336,200 0 0 0
TNI
2.8
2.8
2.77 2.80 2.75 130,600 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNT
5.7
5.7
5.80 5.85 5.68 425,500 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOS
47.0
47.0
46.92 47.11 46.92 25,501 0 0 0
TOT
16.7
16.7
16.50 16.68 16.50 600 0 0 0
TOW
17.7
17.7
17.68 17.68 17.68 100 0 0 0
TPB
18.3
18.3
18.15 18.34 17.81 10,357,500 0 0 0
TPC
5.5
5.5
5.20 5.52 5.20 1,300 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
TRA
79.0
79.0
79.99 79.99 79.01 1,300 0 0 0
TRC
39
39
38.30 39.05 38.30 25,600 0 0 0
TRS
29.7
29.7
29.66 29.66 29.66 0 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
4.8
4.8
4.80 4.80 4.80 29,200 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
53.9
53.9
56.20 56.40 52.93 38,400 0 0 0
TSC
3.6
3.6
3.59 3.60 3.55 559,800 0 0 0
TSD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TSG
16.6
16.6
16.59 16.59 16.59 100 0 0 0
TSJ
25.4
25.4
25.35 25.35 25.35 521 0 0 0
TST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTA
8.2
8.2
8.20 8.27 8.15 270,900 0 0 0
TTC
11.5
11.5
11 11.50 11 3,000 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
10.2
10.2
10.15 10.15 10.15 0 0 0 0
TTF
4.3
4.3
4.40 4.40 4.12 7,140,400 0 0 0
TTG
10.4
10.4
10.50 10.50 9.30 13,600 0 0 0
TTH
4.7
4.7
4.80 4.80 4.60 368,800 0 0 0
TTL
7.9
7.9
8 8 7.90 1,400 0 0 0
TTN
9.3
9.3
9.11 9.30 9.01 57,200 0 0 0
TTP
54.5
54.5
54.48 54.48 54.48 0 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.2
35.2
34.90 35.20 34.90 1,000 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.1
21.1
20.85 21.14 20.85 6,300 0 0 0
TV2
44.6
44.6
44 45.80 43.80 1,294,000 0 0 0
TV3
12.8
12.8
12.80 12.80 12.80 1,200 0 0 0
TV4
14.4
14.4
13.80 14.40 13.70 16,400 0 0 0
TV6
7.2
7.2
7.10 7.20 7.10 12,300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 1 0 0 0
TVB
8.6
8.6
8.50 8.61 8.42 765,700 0 0 0
TVC
9.2
9.2
9.30 9.40 8.50 1,062,600 0 0 0
TVD
13.7
13.7
13.67 13.67 13.39 151,900 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
6.3
6.3
6.20 6.30 6.10 107,800 0 0 0
TVS
22.4
22.4
22.64 22.64 22.27 81,700 0 0 0
TVT
16.0
16.0
16.10 16.10 15.96 6,300 0 0 0
TW3
12.9
12.9
12.89 12.89 12.89 300 0 0 0
TXM
4
4
4 4.30 4 1,600 0 0 0
TYA
9.7
9.7
9.76 9.76 9.72 700 0 0 0
UCT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.80 20,900 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
39.1
39.1
40.10 40.45 39.05 1,100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9
9
9.20 9.50 9 5,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10
10
10 10 10 300 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
17.8
17.8
17.83 17.83 17.83 145 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
10.74 11.41 10.65 3,600 0 0 0
V21
7.6
7.6
7.40 7.60 7.30 3,300 0 0 0
VAB
8.2
8.2
8.20 8.20 8 471,959 0 0 0
VAF
12.9
12.9
12.90 12.94 12.85 8,800 0 0 0
VAV
40.2
40.2
39.91 40.20 39.91 3,700 0 0 0
VBB
10.1
10.1
10.10 10.10 10 6,400 0 0 0
VBC
18.1
18.1
18.09 18.09 18.09 300 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
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
VC2
11
11
11.10 11.20 10.80 267,900 0 0 0
VC3
26.7
26.7
26.61 26.70 26.25 690,800 0 0 0
VC6
12.6
12.6
12.61 12.61 12.61 100 0 0 0
VC7
13.9
13.9
14.20 14.20 13.70 584,800 0 0 0
VC9
4.8
4.8
4.70 4.80 4.70 8,700 0 0 0
VCA
9.5
9.5
9.67 9.67 9.49 2,200 0 0 0
VCB
94.5
94.5
95.10 95.20 93.90 969,000 0 0 0
VCC
10.8
10.8
10.64 10.84 10.64 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222.1
222.1
220.50 222.10 220.50 300 0 0 0
VCG
23.0
23.0
22.81 23.04 22.41 5,429,600 0 0 0
VCI
40.9
40.9
40.41 40.87 39.65 12,117,500 0 0 0
VCM
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VCP
20.5
20.5
20.50 20.50 20 2,500 0 0 0
VCR
24
24
23 24 23 14,200 0 0 0
VCS
69.3
69.3
69.11 69.41 67.84 107,800 0 0 0
VCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCW
32
32
32 32 32 1,000 0 0 0
VCX
4.3
4.3
4.20 4.30 4.20 500 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VDN
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VDP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
VDS
20.8
20.8
19.91 20.99 19.87 3,806,600 0 0 0
VDT
18.2
18.2
18.24 18.24 18.24 800 0 0 0
VE1
3.2
3.2
3.40 3.40 3.20 700 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VE9
2.3
2.3
2.50 2.50 2.20 14,100 0 0 0
VEA
37.1
37.1
37.40 37.50 37 317,500 0 0 0
VEC
8.5
8.5
8.70 8.70 8.50 6,900 0 0 0
VEF
200.5
200.5
203.80 206.90 196 26,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
29.5
29.5
29.50 29.50 29.20 1,200 0 0 0
VFC
61.8
61.8
61.77 61.77 61.77 0 0 0 0
VFG
56.8
56.8
57.20 57.30 56.42 29,800 0 0 0
VGC
58.7
58.7
58.40 59.80 57.80 1,349,000 0 0 0
VGG
34.2
34.2
34.19 34.94 34.19 9,900 0 0 0
VGI
49.1
49.1
44 49.50 43 3,173,041 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
24.5
24.5
24.96 24.96 24.47 3,700 0 0 0
VGR
55.4
55.4
55.83 55.83 52.94 18,800 0 0 0
VGS
26.3
26.3
25.52 26.67 25.33 1,033,700 0 0 0
VGT
12.5
12.5
12.17 12.46 12.07 765,600 0 0 0
VHC
76.2
76.2
76.60 76.60 74.90 1,321,000 0 0 0
VHE
3
3
3 3.10 3 161,200 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHG
2.7
2.7
2.70 2.70 2.60 506,100 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHL
12.2
12.2
13.80 13.80 12.20 200 0 0 0
VHM
43.2
43.2
42.70 43.15 42.20 13,758,100 0 0 0
VIB
20.0
20.0
19.96 20.17 19.55 11,610,200 0 0 0
VIC
47.8
47.8
47 47.90 46.50 4,818,000 0 0 0
VID
5.4
5.4
5.24 5.46 5.23 7,000 0 0 0
VIE
5.9
5.9
5.90 5.90 5.90 500 0 0 0
VIF
16.0
16.0
16.01 16.01 16.01 200 0 0 0
VIG
8.5
8.5
8.60 8.60 8.40 338,900 0 0 0
VIH
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VIP
10.6
10.6
10.55 10.55 10.41 173,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.8
17.8
17.80 19.40 17.80 300 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
17.6
17.6
17.20 17.57 16.90 25,867,300 0 0 0
VJC
103
103
101.90 103 101.40 815,100 0 0 0
VLA
20
20
20 20 20 0 0 0 0
VLB
33.5
33.5
33.22 33.51 33.12 72,300 0 0 0
VLC
16.6
16.6
16.70 16.90 16.50 220,700 0 0 0
VLG
5.5
5.5
5.40 5.50 5.40 200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.36 7.45 7.36 2,300 0 0 0
VMD
17.1
17.1
17.10 17.10 16.90 8,200 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
31.9
31.9
31.92 31.92 31.92 100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
12.24 12.35 12 13,600 0 0 0
VNB
12.7
12.7
13.60 13.60 12.30 785,900 0 0 0
VNC
38.0
38.0
34.08 38.02 34.08 200 0 0 0
VND
19.6
19.6
19.45 19.62 19.16 28,043,100 0 0 0
VNE
6.2
6.2
6.21 6.21 6.17 133,200 0 0 0
VNF
8.3
8.3
8.36 8.36 8.27 3,300 0 0 0
VNG
8.9
8.9
8.86 9.19 8.83 33,800 0 0 0
VNH
2.7
2.7
2.90 2.90 2.60 314,400 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.7
13.7
13.64 13.83 13.59 16,000 0 0 0
VNM
67.3
67.3
67 67.40 66.70 4,322,900 0 0 0
VNP
12
12
12 12 12 700 0 0 0
VNR
23.6
23.6
23.55 23.84 23.45 42,400 0 0 0
VNS
11.5
11.5
11.38 11.51 11.33 31,800 0 0 0
VNT
55
55
55 55 55 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNZ
510
510
515 517.20 510 2,000 0 0 0
VOC
18.8
18.8
18.89 18.89 18.80 35,700 0 0 0
VOS
12
12
11.85 12 11.75 1,060,200 0 0 0
VPB
18.6
18.6
18.56 18.61 17.95 25,838,800 0 0 0
VPD
25.4
25.4
25.91 25.91 25.39 12,800 0 0 0
VPG
16.0
16.0
15.71 16.10 15.52 1,272,200 0 0 0
VPH
8.1
8.1
8.24 8.24 7.99 380,000 0 0 0
VPI
48.8
48.8
48.42 48.83 48.08 1,119,400 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 1,000 0 0 0
VPS
9.3
9.3
9.31 9.74 9.17 20,600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
VRC
12.9
12.9
12.20 12.90 12 398,600 0 0 0
VRE
25.6
25.6
25.70 25.75 25.35 7,712,300 0 0 0
VRG
33.8
33.8
33.77 34.24 33.59 37,800 0 0 0
VSA
21.3
21.3
21.05 21.32 21.05 600 0 0 0
VSC
21.5
21.5
21.26 21.63 21.02 4,940,200 0 0 0
VSE
6.2
6.2
6.20 6.20 6.20 200 0 0 0
VSF
34.5
34.5
33.80 34.50 33.80 2,300 0 0 0
VSH
49
49
48.15 50 48.15 12,200 0 0 0
VSI
17.9
17.9
17.78 17.88 17.78 3,600 0 0 0
VSM
16.8
16.8
16.99 16.99 16.80 3,000 0 0 0
VSN
19.6
19.6
19.61 19.61 19.61 200 0 0 0
VTA
3.8
3.8
3.80 3.80 3.70 6,700 0 0 0
VTB
10.5
10.5
10.10 10.45 10.10 700 0 0 0
VTC
9.2
9.2
9.20 9.50 9.20 3,200 0 0 0
VTD
8.1
8.1
8.20 8.20 8 41,700 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 14 0 0 0
VTH
8
8
7.50 8 7.50 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTK
53.0
53.0
50.37 53.23 50.18 110,227 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.34 10.39 10.24 163,500 0 0 0
VTP
89.5
89.5
91 91.50 89.40 1,377,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
27.5
27.5
27.80 27.90 27 112,100 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.7
6.7
6.60 6.80 6.40 77,700 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.41 7.32 250,700 0 0 0
VUA
19.8
19.8
20.10 20.30 19.80 3,500 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
187.6
187.6
187.56 187.56 187.56 100 0 0 0
WSB
48.5
48.5
48.50 48.78 48.03 11,200 0 0 0
WSS
6.2
6.2
6.10 6.30 6.10 53,000 0 0 0
WTC
12.8
12.8
13 13 12.80 3,500 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 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
XLV
9.1
9.1
9.20 9.20 9.11 200 0 0 0
XMC
7.5
7.5
7.50 7.50 7.30 2,900 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
17.0
17.0
17.01 17.01 17.01 100 0 0 0
XPH
7.1
7.1
6.50 7.60 6.50 12,200 0 0 0
YBM
8.9
8.9
8.90 8.97 8.90 16,200 0 0 0
YEG
10.5
10.5
10.45 10.55 10.25 1,938,500 0 0 0
^BB
269.7
269.7
266.47 270.56 262.93 1,553,704 0 0 0
^BDS
970.7
970.7
965.38 972.74 947.57 8,710,006 0 0 0
^BH
1,158.1
1,158.1
1,154.85 1,160.84 1,140.67 262,107 0 0 0
^BL
2,627.5
2,627.5
2,622.42 2,643.28 2,556.59 8,035,848 0 0 0
^CAOSU
299.9
299.9
293.71 303.45 290.01 1,334,375 0 0 0
^CBTS
2,055.9
2,055.9
2,064.90 2,070.78 2,019.09 1,261,713 0 0 0
^CK
1,632.8
1,632.8
1,617.03 1,635.66 1,584.43 14,701,947 0 0 0
^CNTT
4,893.6
4,893.6
4,875.83 4,902.45 4,823.73 1,959,002 0 0 0
^CSSK
2,037.4
2,037.4
2,049.95 2,054.14 2,025.08 93,264 0 0 0
^DAUKHI
691.6
691.6
674.04 692.30 667.15 5,015,733 0 0 0
^DNP
742.2
742.2
740.17 743.09 731.66 2,932,025 0 0 0
^DUOCPHAM
3,993.0
3,993.0
3,959.94 4,005.75 3,908.82 1,284,252 0 0 0
^DVLTAUGT
112.1
112.1
113.04 114.01 111.42 47,024 0 0 0
^DVTVHT
904.0
904.0
880.20 926.02 874.40 946,620 0 0 0
^GELEX
1,256.6
1,256.6
1,242.77 1,269.27 1,225.28 11,000,083 0 0 0
^GIAODUC
980.8
980.8
1,000.22 1,005.54 961.73 273,977 0 0 0
^HASTC
245.4
245.4
242.90 245.41 241.34 115,366,100 0 0 0
^HK
759.9
759.9
762.13 766.53 749.90 479,746 0 0 0
^KK
830.6
830.6
786.49 831.77 773.24 13,043,391 0 0 0
^LARGECAP
2,173.3
2,173.3
2,160.32 2,184.45 2,122.94 7,921,345 0 0 0
^LOUIS
445.0
445.0
442.01 449.83 438.36 145,458 0 0 0
^MIDCAP
881.4
881.4
870.78 883.95 857.82 8,465,936 0 0 0
^NANGLUONG
1,095.4
1,095.4
1,089.59 1,102.52 1,080.90 2,378,545 0 0 0
^NH
1,746.9
1,746.9
1,754.27 1,759.69 1,719.95 11,506,143 0 0 0
^NHUA
1,138.1
1,138.1
1,125.03 1,146.50 1,111.48 627,247 0 0 0
^NLN
93.6
93.6
93.19 93.92 91.60 5,992,824 0 0 0
^PHANBON
3,339.5
3,339.5
3,298.36 3,345.80 3,249.88 2,399,397 0 0 0
^SMALLCAP
884.5
884.5
881.36 890.44 865.81 2,243,908 0 0 0
^SPCS
823.8
823.8
778.18 823.75 770.94 3,066,200 0 0 0
^SXHGD
720.1
720.1
712.42 724.25 698.93 1,542,110 0 0 0
^SXNHC
2,196.3
2,196.3
2,102.56 2,198.96 2,082.37 6,355,656 0 0 0
^SXPT
1,500.0
1,500.0
1,494.06 1,503.43 1,473.19 972,484 0 0 0
^SXTBMM
194.8
194.8
195.28 195.68 192.66 142,854 0 0 0
^TBD
1,286.9
1,286.9
1,272.72 1,302.45 1,254.95 15,764,865 0 0 0
^TCK
173.1
173.1
173.56 174.13 167.35 609,109 0 0 0
^THEP
2,854.6
2,854.6
2,822.57 2,854.78 2,792.27 24,244,351 0 0 0
^TI
936.7
936.7
919.60 939.78 912.95 2,118,040 0 0 0
^TPDU
1,954.9
1,954.9
1,946.46 1,964.34 1,934.45 3,173,793 0 0 0
^UPCOM
91.4
91.4
91.33 91.41 90.80 49,110,891 0 0 0
^VLXD
3,565.4
3,565.4
3,527.32 3,566.92 3,487.74 22,491,943 0 0 0
^VN30
1,292.3
1,292.3
1,283.44 1,292.30 1,273.16 365,454,800 0 0 0
^VNINDEX
1,287.0
1,287.0
1,276.38 1,287.04 1,268.48 1,031,022,100 0 0 0
^VTKB
658.8
658.8
653.91 662.98 647.87 1,358,528 0 0 0
^XD
1,025.3
1,025.3
1,018.83 1,028.56 1,010.41 3,353,765 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |