DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/11/2023

NGÀY: [ 30/11 ]    [ 29/11 ]    [ 28/11 ]    [ 27/11 ]    [ 24/11 ]    [ 23/11 ]    [ 22/11 ]    [ 21/11 ]    [ 20/11 ]    [ 17/11 ]    [ 16/11 ]    [ 15/11 ]    [ 14/11 ]    [ 13/11 ]    [ 10/11 ]    [ 09/11 ]    [ 08/11 ]    [ 07/11 ]    [ 06/11 ]    [ 03/11 ]    [ 02/11 ]    [ 01/11 ]    (2023) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 07/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.4
26.4
26.36 26.36 26.36 0 0 0 0
AAA
8.7
8.7
8.88 8.94 8.70 1,921,700 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.65 9.65 9.50 1,300 0 0 0
AAS
7.7
7.7
8 8 7.65 1,329,203 0 0 0
AAT
4.7
4.7
4.75 4.79 4.69 103,000 0 0 0
AAV
4.1
4.1
4.20 4.20 4.10 140,158 0 0 0
ABB
7.7
7.7
7.70 7.80 7.60 1,326,681 0 0 0
ABC
12.6
12.6
12.94 12.94 11.79 23,200 0 0 0
ABI
25.2
25.2
25.33 25.52 24.75 62,800 0 0 0
ABR
14.3
14.3
15.34 15.34 14.28 3,000 0 0 0
ABS
5.3
5.3
5.25 5.35 5.20 529,200 0 0 0
ABT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
ABW
8.8
8.8
8.70 9 8.70 425,195 0 0 0
ACB
18.6
18.6
18.65 18.69 18.56 2,325,400 0 0 0
ACC
11
11
11 11 10.80 11,300 0 0 0
ACE
31.3
31.3
33.87 33.87 31.35 8,500 0 0 0
ACL
12.4
12.4
12.40 12.50 12.20 6,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8.7
8.7
8.70 8.70 8.70 400 0 0 0
ACV
72.4
72.4
69.80 72.40 70.10 104,100 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
ADS
11.8
11.8
12.09 12.09 11.72 211,500 0 0 0
AFX
9.3
9.3
9.30 9.40 9.20 69,800 0 0 0
AG1
6.9
6.9
7.31 7.31 6.92 2,400 0 0 0
AGG
20
20
20.16 20.40 19.84 494,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
21.88 21.88 21.88 300 0 0 0
AGR
13.6
13.6
13.70 13.95 13.40 1,331,400 0 0 0
AGX
40.1
40.1
35.29 40.14 40.14 100 0 0 0
AIC
12
12
12 12 11.50 6,200 0 0 0
ALT
13.5
13.5
13.40 13.50 13 1,500 0 0 0
ALV
4
4
4 4 3.90 16,400 0 0 0
AMC
16.8
16.8
15.74 16.77 16.40 800 0 0 0
AME
8.6
8.6
8.70 8.70 8.20 300 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.9
9.9
9.72 10.01 9.72 94,110 0 0 0
AMV
3.6
3.6
3.70 3.70 3.60 566,380 0 0 0
ANT
8.1
8.1
8.06 8.06 8.06 2,100 0 0 0
ANV
27.8
27.8
28 28.70 27.40 1,379,000 0 0 0
APF
43.1
43.1
43.14 43.14 42.75 700 0 0 0
APG
9.4
9.4
9.28 9.54 9.21 356,400 0 0 0
APH
7.2
7.2
7.25 7.26 7.15 339,700 0 0 0
API
5.8
5.8
6 6.10 5.70 364,317 0 0 0
APP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
APS
6.6
6.6
6.70 6.70 6.50 436,679 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
20.64 20.73 20.64 400 0 0 0
ASM
7.8
7.8
7.87 7.94 7.75 1,594,400 0 0 0
ASP
5.3
5.3
5.30 5.30 5.28 18,700 0 0 0
AST
55.9
55.9
55.88 55.88 55.88 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
45.5
45.5
45.52 45.52 44.63 600 0 0 0
BAB
11.8
11.8
11.91 12 11.81 2,400 0 0 0
BAF
16.7
16.7
16.62 16.84 16.52 2,684,500 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 400 0 0 0
BAX
45.6
45.6
41.59 45.64 45.64 100 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 0 0 0 0
BBS
10.0
10.0
10.01 10.01 10.01 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BCA
5.1
5.1
5.20 5.40 5 69,328 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9
9
9 9.20 8.90 125,830 0 0 0
BCE
5.7
5.7
5.76 5.76 5.65 21,600 0 0 0
BCF
26.6
26.6
26.11 26.56 26.56 100 0 0 0
BCG
7.2
7.2
7.20 7.35 7.05 3,988,200 0 0 0
BCM
57.4
57.4
58.60 58.60 57.22 240,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.3
8.3
9.20 9.20 8.30 100 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.2
25.2
25.14 25.23 24.77 4,600 0 0 0
BDT
13.7
13.7
14.11 14.11 13.73 1,400 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 0 0 0 0
BED
32.6
32.6
32.57 32.57 32.57 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
18.3
18.3
18.32 18.41 18.04 223,400 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
13
13
13 13 13 100 0 0 0
BHN
37.9
37.9
36.73 38.32 36.92 10,100 0 0 0
BHP
8.2
8.2
8.15 8.15 8.15 100 0 0 0
BIC
24.4
24.4
23.51 24.51 23.37 165,100 0 0 0
BID
37.1
37.1
37.09 37.27 36.83 531,300 0 0 0
BIG
9.5
9.5
9 9.50 8.80 206,100 0 0 0
BKC
6.8
6.8
7.20 7.20 6.80 400 0 0 0
BKG
4.1
4.1
4.11 4.17 4 35,100 0 0 0
BLI
11.9
11.9
11.80 11.90 11.90 200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.9
29.9
29.50 29.92 29.50 302 0 0 0
BMC
13.0
13.0
12.93 13.12 12.93 18,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.8
9.8
9.90 9.90 9.80 700 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.2
21.2
21.44 21.44 20.80 44,900 0 0 0
BMJ
11.5
11.5
11.50 11.50 11.50 6 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
80.5
80.5
78.64 80.94 77.84 349,400 0 0 0
BMS
8.5
8.5
8.91 9 8.55 123,800 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10
10
9.80 10.20 9.80 67,568 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.5
3.5
3.60 3.60 3.30 835,700 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BRR
17.9
17.9
18.20 18.20 17.91 400 0 0 0
BRS
19.0
19.0
19.01 19.01 19.01 0 0 0 0
BSA
17.0
17.0
17.04 17.04 17.04 200 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
10
10
11.70 11.70 10 15,700 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
33.8
33.8
34 34.45 32.73 1,234,900 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
18.6
18.6
19.20 19.20 18.46 500 0 0 0
BSR
18.6
18.6
18.60 19.20 18.40 8,804,768 0 0 0
BST
13.4
13.4
13.37 13.37 13.37 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.8
21.8
21.19 21.84 21.19 7,300 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 10,000 0 0 0
BTH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BTN
3.3
3.3
3.20 3.40 3.30 11,800 0 0 0
BTP
11.1
11.1
11.12 11.12 11.04 2,000 0 0 0
BTS
5.7
5.7
5.70 5.70 5.60 5,800 0 0 0
BTT
28.6
28.6
28.64 28.64 28.64 100 0 0 0
BTU
11.3
11.3
10.99 11.27 10.99 400 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 4 0 0 0
BTW
29.0
29.0
28.97 28.97 28.97 0 0 0 0
BVB
9.1
9.1
9.27 9.36 9.09 235,077 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 15,300 0 0 0
BVH
39.4
39.4
39.74 39.74 39.34 162,200 0 0 0
BVL
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BVS
23.5
23.5
23.90 24 23.50 138,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.1
38.1
37.98 38.42 37.72 106,800 0 0 0
BWS
24.6
24.6
24.76 25.02 24.58 5,300 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.4
12.4
12.40 12.40 12.40 0 0 0 0
C32
16.7
16.7
17.05 17.05 16.10 50,000 0 0 0
C47
5.6
5.6
5.73 5.81 5.55 72,500 0 0 0
C4G
10.8
10.8
10.90 11 10.70 958,060 0 0 0
C69
6.4
6.4
6.60 6.70 6.30 272,368 0 0 0
C92
3.2
3.2
3.30 3.30 3.10 2,900 0 0 0
CAB
12.0
12.0
11.96 11.96 11.96 601 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
6.97 7.07 6.87 10,000 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.5
47.5
48.30 48.49 46.65 11,100 0 0 0
CAR
18.8
18.8
18.95 18.95 18.78 5,800 0 0 0
CAT
14.9
14.9
14.92 14.92 14.45 4,200 0 0 0
CAV
62.5
62.5
61.62 65.76 61.62 6,000 0 0 0
CBI
6.2
6.2
6.10 6.20 6.20 100 0 0 0
CBS
30.6
30.6
29.28 31.50 28.91 27,000 0 0 0
CC1
15.6
15.6
14.40 15.80 14.90 153,000 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 1,834 0 0 0
CCI
19.4
19.4
20.65 20.65 19.28 600 0 0 0
CCL
6.3
6.3
6.33 6.33 6.20 68,700 0 0 0
CCM
38.8
38.8
38.85 38.85 38.85 0 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.30 20.35 20.05 575,400 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.3
25.3
24.52 25.29 25.29 100 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 0 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CEG
6.8
6.8
6.83 6.83 6.83 0 0 0 0
CEN
5
5
5 5.20 4.90 750,800 0 0 0
CEO
20.8
20.8
21.14 21.43 20.57 10,501,693 0 0 0
CET
7.7
7.7
7.70 7.70 7.70 2,000 0 0 0
CFM
9.4
9.4
8.61 9.40 9.40 100 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 500 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
21.9
21.9
22.26 22.26 21.93 700 0 0 0
CHS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 1,150 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
5.8
5.8
5.83 5.85 5.77 116,900 0 0 0
CII
15.4
15.4
15.63 16.11 15.30 13,629,800 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
21.5
21.5
21.75 21.90 21.40 7,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.90 31.99 31.81 3,000 0 0 0
CLH
21.9
21.9
21.86 21.86 21.77 500 0 0 0
CLL
32.9
32.9
32.09 33.31 32.23 9,000 0 0 0
CLM
55.8
55.8
55.80 55.80 55.80 0 0 0 0
CLW
27.9
27.9
26.09 27.87 27.87 100 0 0 0
CLX
13.4
13.4
13.47 13.47 13.27 13,500 0 0 0
CMC
6.3
6.3
5.80 6.30 6.30 2,100 0 0 0
CMD
15.2
15.2
15.26 15.26 15.17 600 0 0 0
CMF
185.9
185.9
185.87 185.87 185.87 0 0 0 0
CMG
36.0
36.0
35.29 36.00 35.29 60,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.5
6.5
6.50 6.60 6.50 3,000 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.8
20.8
22.90 22.90 20.80 544,700 0 0 0
CMT
10.5
10.5
10.64 10.64 10.55 100 0 0 0
CMV
9.3
9.3
9.89 9.89 9.20 700 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.2
8.2
8.22 8.31 8.18 496,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.2
28.2
27.30 28.50 26.95 162,300 0 0 0
CNT
17.8
17.8
17.39 18.02 16.52 74,306 0 0 0
COM
27.8
27.8
27.85 27.85 27.85 0 0 0 0
CPA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CPC
14.0
14.0
13.97 13.97 13.97 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
28.9
28.9
28.94 28.94 28.94 100 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 700 0 0 0
CRC
5.3
5.3
5.33 5.33 5.23 8,600 0 0 0
CRE
7.4
7.4
7.40 7.48 7.31 967,100 0 0 0
CSC
23.4
23.4
23.83 23.83 23.17 25,011 0 0 0
CSI
28.3
28.3
29.70 30 28 35,500 0 0 0
CSM
11.9
11.9
11.91 11.91 11.91 7,200 0 0 0
CST
14.0
14.0
14.16 14.16 13.88 16,500 0 0 0
CSV
14.2
14.2
13.96 14.47 13.67 498,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CTB
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
61.1
61.1
58.50 62.80 57.80 3,656,400 0 0 0
CTF
29.6
29.6
29.65 29.65 29.50 147,800 0 0 0
CTG
25.6
25.6
25.55 25.68 25.33 2,277,600 0 0 0
CTI
14.3
14.3
14.35 14.40 14.05 294,700 0 0 0
CTP
4.3
4.3
4.40 4.40 4.20 122,700 0 0 0
CTR
75.7
75.7
76.15 76.34 75.27 129,200 0 0 0
CTS
23.3
23.3
23.10 23.65 22.65 1,830,800 0 0 0
CTT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.20 3.50 3.20 497,675 0 0 0
CVT
32.9
32.9
32.50 33 30.90 6,400 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
12.9
12.9
13 13 12.90 400 0 0 0
D2D
24.1
24.1
24.40 24.40 23.75 91,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.9
17.9
17.87 17.87 17.87 0 0 0 0
DAE
14.3
14.3
15.84 15.84 14.28 2,900 0 0 0
DAG
3.1
3.1
3.15 3.16 3.08 199,400 0 0 0
DAH
3.9
3.9
4 4 3.93 76,200 0 0 0
DAN
28
28
28 28 28 2 0 0 0
DAS
6.9
6.9
7.67 7.67 6.94 200 0 0 0
DAT
8.2
8.2
8.55 8.63 8.22 4,100 0 0 0
DBC
17.1
17.1
16.86 17.46 16.56 4,114,900 0 0 0
DBD
46.8
46.8
47.12 47.12 46.24 12,900 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.53 10.53 9.91 7,700 0 0 0
DC1
7.3
7.3
6.80 7.30 7.30 100 0 0 0
DC2
4.8
4.8
4.80 4.90 4.50 4,500 0 0 0
DC4
8.7
8.7
8.82 8.98 8.64 28,600 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.7
22.7
22.70 23 22.65 63,500 0 0 0
DCM
28.1
28.1
27.76 28.95 27.29 4,494,400 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
5.9
5.9
6 6.10 5.90 675,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8.30 8.40 8 900 0 0 0
DDV
9.1
9.1
9.03 9.32 8.93 441,500 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
9.5
9.5
9.50 9.50 9.50 9,801 0 0 0
DGC
85.2
85.2
85.57 86.83 83.73 1,838,600 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 397,607 0 0 0
DGW
35.8
35.8
35.86 37.00 35.17 1,250,900 0 0 0
DHA
42.4
42.4
42.37 43.00 42.23 92,700 0 0 0
DHC
39.2
39.2
39.56 39.56 38.99 133,500 0 0 0
DHD
16.6
16.6
16.65 16.65 16.65 2,000 0 0 0
DHG
98.2
98.2
98.19 98.38 96.51 9,100 0 0 0
DHM
7.2
7.2
7.12 7.32 7.20 19,400 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
22.0
22.0
21.65 22.24 21.36 233,300 0 0 0
DID
4.7
4.7
4.60 4.70 4.60 11,900 0 0 0
DIG
22.4
22.4
22.80 22.95 22.20 17,969,100 0 0 0
DIH
22.9
22.9
22.87 22.87 22.61 2,300 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
3.9
3.9
3.90 3.90 3.70 272,379 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.0
2.0
2.07 2.07 2 2,368,700 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
20.6
20.6
20.61 20.61 20.61 0 0 0 0
DMC
59.3
59.3
58.63 59.30 55.54 12,000 0 0 0
DMN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DMS
8
8
8 8 8 201 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
35.8
35.8
35.75 35.75 35.75 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
8.3
8.3
8.08 8.27 8.27 200 0 0 0
DNH
42.3
42.3
42.31 42.31 42.31 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNT
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DNW
26.2
26.2
26.28 26.28 26.19 9,000 0 0 0
DOC
7.7
7.7
7.38 7.66 7.66 700 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
29.1
29.1
28.19 29.15 28.48 1,500 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.4
58.4
58.57 58.67 58.38 2,000 0 0 0
DPG
35.7
35.7
35.97 36.66 35.29 699,500 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
29.7
29.7
30.14 30.89 29.38 3,861,700 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30.8
30.8
30.90 31.30 30.50 64,900 0 0 0
DQC
14.7
14.7
14.45 14.95 14.50 30,100 0 0 0
DRC
21.0
21.0
21.40 21.40 20.97 152,600 0 0 0
DRG
6.1
6.1
6.10 6.10 6.10 5,000 0 0 0
DRH
4.3
4.3
4.44 4.48 4.33 1,092,500 0 0 0
DRI
6.5
6.5
6.54 6.64 6.45 79,300 0 0 0
DRL
59.5
59.5
59.52 59.52 59.52 1,000 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DSC
17.2
17.2
18.20 18.20 17 185,700 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
50.3
50.3
50.10 50.47 49.82 27,600 0 0 0
DSP
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
DST
3.8
3.8
3.90 4 3.80 41,250 0 0 0
DTA
5.9
5.9
6.30 6.37 5.87 44,500 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.1
4.1
4.10 4.30 4.10 5,600 0 0 0
DTD
18
18
18.35 18.96 17.74 637,500 0 0 0
DTE
4
4
4 4 4 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 64,900 0 0 0
DTK
10.2
10.2
10.37 10.37 10.17 500 0 0 0
DTL
15.4
15.4
15.80 15.80 15.40 300 0 0 0
DTP
119.1
119.1
118.76 119.06 118.76 1,200 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
35.5
35.5
35.48 35.48 35.48 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
2.9
2.9
3 3 2.90 31,222 0 0 0
DVM
11.4
11.4
11.67 11.67 11.33 420,510 0 0 0
DVN
17.7
17.7
17.52 18.11 17.52 42,400 0 0 0
DVP
55.3
55.3
54.95 55.40 54.59 48,700 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
16.9
16.9
17.28 17.42 16.81 15,342,900 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.8
11.8
11.86 11.86 11.57 467,100 0 0 0
DXS
6.1
6.1
6.27 6.28 6.10 1,665,800 0 0 0
DXV
4
4
4 4 3.99 900 0 0 0
E12
4.5
4.5
5 5 4.50 20,437 0 0 0
E29
4.6
4.6
5.40 5.40 4.60 1,100 0 0 0
EBS
12.0
12.0
11.97 11.97 11.97 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
17.7
17.7
18 18 17.55 3,229,100 0 0 0
EIC
22.1
22.1
22.11 22.11 21.34 1,200 0 0 0
EID
18.8
18.8
18.77 18.77 18.77 20,100 0 0 0
EIN
3.7
3.7
3.90 3.90 3.60 15,910 0 0 0
ELC
16.7
16.7
16.68 16.79 16.43 142,900 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
17.9
17.9
17.90 17.90 17.90 9 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
12.9
12.9
13.12 13.12 12.93 104,500 0 0 0
EVF
12.4
12.4
12.50 12.50 12.15 1,754,500 0 0 0
EVG
4.7
4.7
4.68 4.83 4.60 1,646,300 0 0 0
EVS
7.8
7.8
7.70 8.10 7.60 537,000 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
4.8
4.8
4.88 4.88 4.78 60,100 0 0 0
FCN
12.6
12.6
12.86 13.11 12.51 1,884,900 0 0 0
FCS
8.3
8.3
8.40 8.40 8.30 1,300 0 0 0
FDC
11.7
11.7
10.95 11.65 11.45 1,400 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
24.0
24.0
24.00 24.00 24.00 0 0 0 0
FIC
12.0
12.0
11.04 12.00 11.71 500 0 0 0
FID
2.3
2.3
2.40 2.40 2.30 56,100 0 0 0
FIR
23
23
23.20 23.30 21.80 985,000 0 0 0
FIT
4.1
4.1
4.10 4.15 4.05 1,078,200 0 0 0
FMC
42.1
42.1
42.15 42.20 39.93 24,800 0 0 0
FOC
70.3
70.3
71.23 73.09 70.26 3,100 0 0 0
FOX
46.3
46.3
46.14 46.72 45.95 36,082 0 0 0
FPT
76.3
76.3
76.43 76.69 75.91 1,340,200 0 0 0
FRC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
FRT
96
96
97 98 95.60 447,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
25.9
25.9
25.89 26.42 25.25 1,775,800 0 0 0
G36
6.9
6.9
6.90 7 6.80 156,192 0 0 0
GAS
71.7
71.7
71.89 73.17 71.44 309,800 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GCF
13.5
13.5
13.70 14 13.50 2,400 0 0 0
GDA
23.0
23.0
22.85 24.00 22.56 72,024 0 0 0
GDT
21.1
21.1
21.92 21.92 21.06 99,400 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
30.0
30.0
30.47 30.86 29.31 1,095,700 0 0 0
GEG
12.0
12.0
12.10 12.38 12 446,600 0 0 0
GER
6.5
6.5
6.53 6.53 6.53 0 0 0 0
GEX
19.6
19.6
19.85 19.85 19.40 9,979,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
24.7
24.7
24.84 25.13 24.74 4,000 0 0 0
GIC
13.9
13.9
13.07 13.91 13.07 2,300 0 0 0
GIL
23.3
23.3
23.05 24.25 22.75 547,600 0 0 0
GKM
34.6
34.6
34.60 34.60 33.10 419,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.8
17.8
17.83 17.83 17.83 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.7
7.7
7.51 7.75 7.51 17,500 0 0 0
GMD
64.4
64.4
64.27 66.02 63.40 1,651,000 0 0 0
GMH
9.1
9.1
9.12 9.12 9.12 0 0 0 0
GMX
18.2
18.2
17.75 18.20 17.29 900 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.1
16.1
16.14 18.34 16.14 3,100 0 0 0
GSP
10.2
10.2
10.09 10.41 10 191,100 0 0 0
GTA
14.1
14.1
14.83 14.83 14.12 200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
18.1
18.1
18.17 18.62 17.83 1,632,000 0 0 0
GVT
71.5
71.5
79.98 79.98 71.50 100 0 0 0
H11
8.5
8.5
8 8.50 7.50 3,000 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
15.7
15.7
17.19 17.19 15.70 800 0 0 0
HAF
15.1
15.1
17 17 15.10 4,928 0 0 0
HAG
8.4
8.4
8.30 8.56 8.24 7,391,500 0 0 0
HAH
27.7
27.7
27.22 28.26 26.52 2,330,300 0 0 0
HAM
24.6
24.6
24.20 24.58 24.20 800 0 0 0
HAN
10.2
10.2
9.74 10.80 9.84 22,300 0 0 0
HAP
4.6
4.6
4.61 4.63 4.52 79,700 0 0 0
HAR
3.7
3.7
3.72 3.72 3.65 362,800 0 0 0
HAS
6.5
6.5
6.48 6.48 6.47 1,300 0 0 0
HAT
34
34
34.30 34.30 34 800 0 0 0
HAV
3.4
3.4
3.20 3.40 3.40 100 0 0 0
HAX
11.8
11.8
11.87 11.91 11.70 148,100 0 0 0
HBC
7.0
7.0
7.08 7.15 7 522,800 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HBS
6.1
6.1
6.16 6.24 6.07 22,500 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
25.1
25.1
25.09 25.09 25.09 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.6
9.6
9.60 9.70 9.40 10,800 0 0 0
HCD
7.4
7.4
7.50 7.58 7.32 336,800 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
18.4
18.4
18.68 18.88 18.37 4,494,700 0 0 0
HCT
11.1
11.1
11.10 11.10 11.10 400 0 0 0
HD2
25
25
24.70 25.50 24.90 2,900 0 0 0
HD6
18.1
18.1
18 18.40 18 61,000 0 0 0
HD8
7.8
7.8
7.94 8.02 7.85 4,100 0 0 0
HDA
5
5
4.80 5 4.80 509,300 0 0 0
HDB
17.3
17.3
17.53 17.53 17.29 9,459,300 0 0 0
HDC
26.2
26.2
26.55 26.96 26.15 2,026,200 0 0 0
HDG
23.4
23.4
23.72 23.95 23.37 637,300 0 0 0
HDM
22.1
22.1
22.61 22.70 19.30 9,900 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 200 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.58 7.85 7.58 304 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HGM
43.1
43.1
43.11 43.11 43.11 0 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
103.5
103.5
103.50 103.50 103.50 0 0 0 0
HHN
1.8
1.8
1.81 1.81 1.81 0 0 0 0
HHP
9.4
9.4
9.58 9.58 9.39 207,800 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
2.8
2.8
2.85 2.87 2.83 1,036,900 0 0 0
HHV
12.8
12.8
12.93 13.20 12.62 5,607,300 0 0 0
HID
3.1
3.1
3.06 3.13 3.06 89,100 0 0 0
HIG
8
8
8 8 8 500 0 0 0
HII
5.2
5.2
5.14 5.18 5.11 50,600 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HJS
28.7
28.7
30.89 30.89 28.55 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.4
3.4
3.40 3.40 3.40 500 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 2 0 0 0
HLC
11.1
11.1
10.35 11.20 10.45 7,700 0 0 0
HLD
25.8
25.8
26 26 25.30 5,700 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 400 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 100 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.3
9.3
9.31 9.35 9.31 15,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
HMR
6.8
6.8
6.78 6.78 6.78 3,400 0 0 0
HMS
30
30
30.50 30.70 30 6,900 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
12.9
12.9
12.89 12.89 12.89 2,400 0 0 0
HNF
20.7
20.7
20.58 23.37 19.84 5,900 0 0 0
HNG
3.5
3.5
3.54 3.58 3.49 963,500 0 0 0
HNI
20.1
20.1
20.10 20.10 20.10 100 0 0 0
HNM
9.3
9.3
9.20 9.60 9.20 38,200 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
5 5 4.80 10,500 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.7
20.7
20.70 20.70 20.70 19,000 0 0 0
HPG
23.5
23.5
23.41 23.82 23.14 19,861,700 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
57.4
57.4
57.39 57.39 57.39 0 0 0 0
HPT
12.8
12.8
12 12.80 12.80 100 0 0 0
HPW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.2
3.2
3.23 3.25 3.18 2,856,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
53.1
53.1
51 53.10 48.60 300 0 0 0
HRT
6.9
6.9
6.70 6.90 6.70 22,400 0 0 0
HSG
19.2
19.2
19.49 19.58 19.10 11,765,500 0 0 0
HSL
8.2
8.2
8.21 8.49 8.16 147,900 0 0 0
HSM
5.8
5.8
5.90 5.90 5.80 2,500 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 100 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 3,100 0 0 0
HT1
11.5
11.5
11.60 11.85 11.50 200,700 0 0 0
HTC
19.2
19.2
19.22 19.22 19.22 0 0 0 0
HTE
3.9
3.9
4 4 3.80 3,100 0 0 0
HTG
8.7
8.7
8.75 8.75 8.75 0 0 0 0
HTI
15.2
15.2
14.62 15.21 15.21 100 0 0 0
HTL
11.2
11.2
10.45 11.23 10.45 200 0 0 0
HTM
10.4
10.4
10.50 11.10 10.40 800 0 0 0
HTN
15.2
15.2
15.60 15.80 15.10 852,200 0 0 0
HTP
24.5
24.5
24.50 24.50 23.50 7,100 0 0 0
HTV
9.0
9.0
9.04 9.04 9.01 300 0 0 0
HU1
5.8
5.8
6.21 6.21 5.84 100 0 0 0
HU4
11.3
11.3
11.63 12.47 11.26 40,400 0 0 0
HU6
5.9
5.9
6.10 6.10 5.30 700 0 0 0
HUB
14.8
14.8
15.08 15.17 14.76 12,400 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
18.2
18.2
19.10 19.20 18 6,428,449 0 0 0
HVA
4.4
4.4
4.90 4.90 4.40 1,000 0 0 0
HVH
5.4
5.4
5.42 5.43 5.39 129,900 0 0 0
HVN
10.6
10.6
10.60 10.65 10.50 217,100 0 0 0
HVT
44.9
44.9
44.51 44.89 44.89 100 0 0 0
HVX
3.1
3.1
3.10 3.12 3.06 3,800 0 0 0
HWS
11.3
11.3
11.22 11.31 11.22 18,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
ICF
2.2
2.2
2.30 2.30 2.20 70,600 0 0 0
ICG
6.7
6.7
6.50 6.80 6.50 25,100 0 0 0
ICI
5
5
5 5 5 0 0 0 0
ICN
43.0
43.0
42.90 43.87 42.90 800 0 0 0
ICT
11.4
11.4
11.25 11.43 11.21 36,600 0 0 0
IDC
42.3
42.3
42.72 43.76 42.16 2,244,556 0 0 0
IDI
8.7
8.7
8.58 8.79 8.42 2,006,300 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 739,767 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 800 0 0 0
IDV
29.9
29.9
30.45 30.45 29.86 21,800 0 0 0
IFS
26.1
26.1
26.11 26.11 26.11 5 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.2
11.2
11.27 11.54 11.22 1,108,900 0 0 0
ILA
3.5
3.5
3.40 3.60 3.40 81,100 0 0 0
ILB
26.5
26.5
28.17 28.17 26.48 5,900 0 0 0
ILC
6.8
6.8
7.60 7.60 6.80 100 0 0 0
ILS
9.4
9.4
11.40 11.40 9.40 6,300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
26.0
26.0
26.26 26.26 25.82 7,300 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
INN
40.0
40.0
39.96 39.96 39.96 0 0 0 0
IPA
13.9
13.9
14.10 14.20 13.60 213,347 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.15 20.15 20.15 400 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.1
5.1
5.13 5.16 5.02 1,841,600 0 0 0
ITC
9.2
9.2
9.25 9.35 9.15 131,200 0 0 0
ITD
10.0
10.0
9.80 9.97 9.60 21,400 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 60,300 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 77,300 0 0 0
IVS
8.9
8.9
9 9 8.90 40,300 0 0 0
JVC
3.2
3.2
3.21 3.25 3.16 419,300 0 0 0
KBC
28.5
28.5
28.60 29.30 28.10 5,791,000 0 0 0
KCB
7.6
7.6
7.58 7.58 7.58 100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.3
57.3
57.18 57.55 56.91 899,000 0 0 0
KDH
29.3
29.3
29.75 29.75 29.10 822,900 0 0 0
KDM
17.7
17.7
18.69 18.69 17.20 17,500 0 0 0
KGM
8.7
8.7
9.23 9.23 8.18 34,000 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 60,000 0 0 0
KHG
5.5
5.5
5.55 5.57 5.43 1,964,100 0 0 0
KHP
8.2
8.2
8.19 8.31 8.19 101,200 0 0 0
KHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.5
11.5
11.60 11.60 11.50 3,600 0 0 0
KMR
3.6
3.6
3.57 3.60 3.58 1,800 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37
37
37.40 37.50 36.80 318,800 0 0 0
KPF
4.8
4.8
4.80 4.88 4.75 562,800 0 0 0
KSB
19.8
19.8
19.76 20.39 19.55 1,537,500 0 0 0
KSD
4.6
4.6
4.70 4.70 4.60 3,600 0 0 0
KSF
40.4
40.4
40.90 40.90 40.30 18,400 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 1.90 91,700 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
35.4
35.4
34.75 35.73 34.75 4,900 0 0 0
KTT
3.4
3.4
3.40 3.40 3.40 800 0 0 0
L10
20.9
20.9
20.87 20.87 20.87 0 0 0 0
L12
4.8
4.8
5.10 5.10 4.80 200 0 0 0
L14
38.6
38.6
39.22 39.62 38.53 215,200 0 0 0
L18
29.9
29.9
29.80 30.48 29.80 33,706 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.30 3.60 3.30 2,300 0 0 0
L63
5.2
5.2
5.10 5.20 5.10 1,525 0 0 0
LAF
11.4
11.4
11.80 11.80 10.98 28,200 0 0 0
LAI
21.3
21.3
20.50 21.25 20.85 11,000 0 0 0
LAS
12.2
12.2
12.10 12.39 11.91 340,500 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LBM
22.6
22.6
22.65 22.89 22.22 26,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
10.8
10.8
10.78 11.07 10.59 4,467,600 0 0 0
LCM
2.7
2.7
2.70 2.70 2.50 121,300 0 0 0
LDG
3.5
3.5
3.61 3.63 3.50 1,449,400 0 0 0
LDP
15.5
15.5
15.50 16 14.80 52,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.42 6.50 6.42 800 0 0 0
LGC
49.8
49.8
49.83 49.83 49.83 0 0 0 0
LGL
3.9
3.9
3.90 3.93 3.84 42,100 0 0 0
LGM
11
11
10.50 11 11 1,000 0 0 0
LHC
49.3
49.3
49.86 49.86 48.91 5,900 0 0 0
LHG
27.7
27.7
27.51 27.89 26.75 195,700 0 0 0
LIC
17.5
17.5
15.90 17.50 17.50 100 0 0 0
LIG
3.8
3.8
3.90 4 3.80 580,671 0 0 0
LIX
22.0
22.0
22.01 22.01 22.01 0 0 0 0
LLM
8.3
8.3
8.70 8.70 8.31 2,000 0 0 0
LM3
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LM8
12.2
12.2
12.21 12.21 12.21 0 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
LMH
2.9
2.9
2.90 3 2.80 143,800 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.5
15.5
15.40 15.70 15.35 1,761,900 0 0 0
LPT
6.9
6.9
7 7 6.60 500 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
12.1
12.1
12 12.40 11.60 19,734 0 0 0
LSS
10.4
10.4
10.42 10.60 10.23 254,900 0 0 0
LTG
23.2
23.2
23.60 23.80 22.90 241,639 0 0 0
M10
16.7
16.7
16.67 16.67 16.67 2,800 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.6
10.6
10.79 10.98 10.40 29,100 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
MBB
17.4
17.4
17.56 17.61 17.32 4,536,900 0 0 0
MBG
3.9
3.9
4 4 3.90 234,787 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.6
15.6
15.60 16.02 15.27 4,012,900 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.3
7.3
7.23 7.32 7.23 3,100 0 0 0
MCH
73.4
73.4
72.17 75.29 71.78 72,400 0 0 0
MCM
35.4
35.4
35.42 35.61 35.13 29,550 0 0 0
MCO
3.6
3.6
3.90 3.90 3.60 25,800 0 0 0
MCP
34
34
34.50 34.50 34 200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.87 9.87 9.68 4,400 0 0 0
MDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
MDG
14.8
14.8
13.90 14.80 12.95 4,400 0 0 0
MEC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 200 0 0 0
MEF
1.2
1.2
1.16 1.16 1.16 0 0 0 0
MEL
6.2
6.2
6.80 6.80 6.20 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.3
26.3
26.37 26.55 26.28 11,000 0 0 0
MGC
4.6
4.6
4.63 4.82 4.54 13,500 0 0 0
MGG
26.9
26.9
26.90 30.50 26.60 1,300 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MHC
8.2
8.2
8 8.35 7.89 325,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MIG
15.8
15.8
15.48 15.86 15.48 381,100 0 0 0
MKP
24.6
24.6
25.99 25.99 24.61 1,200 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26.5
26.5
26.50 26.50 26.50 200 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 100 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.8
16.8
16.90 16.90 16.51 240,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.5
6.5
6.48 6.48 6.48 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
16.9
16.9
17.60 18.93 15.12 300 0 0 0
MRF
22.1
22.1
22.13 22.13 22.13 1,209 0 0 0
MSB
9.9
9.9
10.23 10.23 9.92 4,434,500 0 0 0
MSH
34.7
34.7
33.65 34.78 33.23 166,000 0 0 0
MSN
62
62
64 64 62 1,583,400 0 0 0
MSR
14.4
14.4
14.30 14.90 14.30 177,500 0 0 0
MST
4.7
4.7
4.90 4.90 4.70 635,500 0 0 0
MTA
4.0
4.0
4.02 4.02 4.02 500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
5.2
5.2
4.80 5.20 4.80 67,400 0 0 0
MTP
9.1
9.1
9.05 9.05 9.05 1,000 0 0 0
MTS
10.5
10.5
10.46 10.46 10.46 0 0 0 0
MTV
14.9
14.9
14.93 14.93 14.93 0 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
12
12
12 12.10 11.80 8,700 0 0 0
MVN
17.9
17.9
17.90 17.90 17.90 8 0 0 0
MWG
37.9
37.9
37.60 39.14 37.20 10,423,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.3
13.3
13.23 13.27 13.14 88,600 0 0 0
NAG
9.6
9.6
9.60 9.60 9.50 51,812 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
26.3
26.3
29.90 29.90 26.30 100 0 0 0
NAU
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NAV
13.3
13.3
13.80 13.80 13.33 1,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.5
20.5
20.30 20.50 19.95 63,300 0 0 0
NBC
10.2
10.2
10.05 10.24 9.86 245,537 0 0 0
NBE
10.8
10.8
10.75 10.94 10.75 16,000 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 300 0 0 0
NBT
13.0
13.0
12.97 12.97 12.97 0 0 0 0
NBW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NCG
10
10
10 10 10 0 0 0 0
NCS
18.0
18.0
17.98 17.98 17.98 1,000 0 0 0
NCT
80.8
80.8
80.90 80.90 79.98 4,600 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.3
9.3
9.40 9.60 9.30 162,800 0 0 0
NDP
19.4
19.4
19.39 19.39 19.39 100 0 0 0
NDT
6.2
6.2
6.20 6.20 6.10 5,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.30 6.50 6.30 7,100 0 0 0
NED
4.6
4.6
4.60 4.70 4.50 37,800 0 0 0
NET
55.0
55.0
55.28 55.28 54.99 700 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
15.5
15.5
15.95 16.10 15.50 200,600 0 0 0
NHC
35.8
35.8
32.60 35.80 35.80 100 0 0 0
NHH
20.4
20.4
20.49 20.93 19.95 1,220,300 0 0 0
NHT
11.9
11.9
12 12 11.90 2,700 0 0 0
NJC
17.9
17.9
19.07 19.07 17.93 1,300 0 0 0
NKG
19.3
19.3
19.50 19.70 19.05 7,857,200 0 0 0
NLG
32.3
32.3
32.92 33.07 32.23 1,027,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.5
19.5
19.57 20.01 18.64 16,100 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 200 0 0 0
NO1
8.5
8.5
8.54 8.58 8.54 25,300 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
4.8
4.8
4.90 4.90 4.70 500,540 0 0 0
NSC
66.2
66.2
65.93 66.31 65.45 3,400 0 0 0
NSH
4.8
4.8
4.70 4.90 4.70 31,400 0 0 0
NSL
20.3
20.3
20.32 20.32 20.32 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.87 6.87 6.87 2,800 0 0 0
NT2
23.2
23.2
23.16 23.45 22.86 542,500 0 0 0
NTC
182.1
182.1
184.80 184.80 182.10 3,400 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.5
47.5
47.46 47.46 47.46 0 0 0 0
NTL
10.4
10.4
10.27 10.55 10.16 311,400 0 0 0
NTP
31.7
31.7
32.09 32.09 31.75 7,300 0 0 0
NTT
6.2
6.2
6 6.20 6 700 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.5
7.5
7.59 7.59 7.50 4,000 0 0 0
NVB
10.4
10.4
10.50 10.60 10.40 161,821 0 0 0
NVL
14.5
14.5
14.80 14.85 14.45 19,055,300 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.8
7.8
8.08 8.08 7.53 9,700 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
14.20 14.30 14 14,500 0 0 0
OCB
11.1
11.1
11.38 11.38 11.08 2,219,800 0 0 0
OCH
6.8
6.8
6.90 6.90 6.70 13,300 0 0 0
ODE
44.4
44.4
43.90 44.40 43.90 40,600 0 0 0
OGC
7.2
7.2
7.16 7.31 7.16 490,400 0 0 0
OIL
10.2
10.2
10.06 10.26 9.96 871,300 0 0 0
ONE
5.4
5.4
5.30 5.40 5.40 100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.64 21.64 21.22 1,200 0 0 0
ORS
11.6
11.6
11.92 12.03 11.57 924,000 0 0 0
PAC
24.0
24.0
24.62 24.62 24.04 5,100 0 0 0
PAI
9.4
9.4
9.36 9.36 9.36 0 0 0 0
PAN
17.7
17.7
18.12 18.17 17.73 846,100 0 0 0
PAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PAS
4.3
4.3
4.30 4.40 4.20 49,400 0 0 0
PAT
85.9
85.9
85.23 88.12 85.05 46,414 0 0 0
PBC
10.1
10.1
10.10 10.20 10 89,800 0 0 0
PBP
11.2
11.2
11.40 11.40 10.90 6,900 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
24.0
24.0
23.04 24.30 22.78 3,392,400 0 0 0
PCC
16.1
16.1
16.05 16.05 16.05 14,800 0 0 0
PCE
18.5
18.5
18.51 18.61 17.58 1,400 0 0 0
PCF
5.7
5.7
5.60 5.80 5.70 300 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PCH
8.2
8.2
8.55 8.55 7.36 52,076 0 0 0
PCM
12.9
12.9
12 12.90 12 4,500 0 0 0
PCT
7.3
7.3
7.30 7.30 7 2,100 0 0 0
PDB
8.9
8.9
8.86 8.86 8.86 6,400 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 401 0 0 0
PDN
103.8
103.8
111.52 111.52 103.77 500 0 0 0
PDR
20.1
20.1
20.60 20.69 20.06 5,482,500 0 0 0
PDV
8.7
8.7
8.74 8.90 8.66 19,700 0 0 0
PEG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
32.2
32.2
32.19 32.48 32.19 4,500 0 0 0
PET
23.3
23.3
23.25 23.90 22.90 371,100 0 0 0
PFL
3
3
2.80 3.10 2.90 217,700 0 0 0
PGB
17.7
17.7
17.79 17.79 17.43 816 0 0 0
PGC
13.2
13.2
13.33 13.33 13.01 14,300 0 0 0
PGD
33.9
33.9
32.79 33.93 33.46 2,000 0 0 0
PGI
24.5
24.5
24.46 24.46 24.46 0 0 0 0
PGN
6.9
6.9
6.96 6.96 6.88 22,900 0 0 0
PGS
26.1
26.1
26.63 26.63 25.04 813 0 0 0
PGT
2.9
2.9
3.20 3.20 2.90 932 0 0 0
PGV
21.4
21.4
21.42 21.46 21.27 8,000 0 0 0
PHC
6.2
6.2
6.02 6.20 5.95 265,900 0 0 0
PHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHP
20.7
20.7
20.76 20.76 20.66 9,000 0 0 0
PHR
44.7
44.7
44.70 45.50 44.60 208,600 0 0 0
PHS
11.3
11.3
11.25 11.25 11.25 100 0 0 0
PIA
24.2
24.2
24.16 24.16 24.16 0 0 0 0
PIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
8
8
7.70 8.01 7.70 10,900 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJS
22.2
22.2
22.19 22.19 22.19 500 0 0 0
PJT
9.4
9.4
9.35 9.86 9.40 300 0 0 0
PLA
6.5
6.5
6.40 6.60 6.50 1,900 0 0 0
PLC
27.7
27.7
27.69 28.36 27.20 226,365 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.0
4.0
4.11 4.17 3.81 193,000 0 0 0
PLX
31.9
31.9
32.00 32.67 31.76 482,200 0 0 0
PMB
9.2
9.2
9.17 9.17 9.08 1,200 0 0 0
PMC
72.4
72.4
72.27 72.35 70.67 4,700 0 0 0
PMG
8.1
8.1
8.05 8.05 8.05 0 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
10.8
10.8
10.78 10.78 10.78 100 0 0 0
PMS
26.6
26.6
26.56 26.56 26.56 7 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
23.2
23.2
23.24 23.24 23.24 101 0 0 0
PNC
9.3
9.3
9.21 9.30 9.29 200 0 0 0
PND
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
75.4
75.4
76.14 76.44 74.95 231,100 0 0 0
PNP
15.7
15.7
15.72 15.72 15.72 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.3
12.3
12.30 12.50 12.30 13,605 0 0 0
POT
17.8
17.8
16.51 17.80 16.11 700 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 400 0 0 0
POW
11.2
11.2
11.25 11.30 11.10 3,184,300 0 0 0
PPC
11.2
11.2
11.18 11.22 11.14 31,400 0 0 0
PPE
11.8
11.8
12 13.20 11.80 4,000 0 0 0
PPH
21.7
21.7
21.81 21.89 21.72 19,200 0 0 0
PPP
13.2
13.2
12.69 13.21 13.21 100 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
18.06 19.78 19.59 29,000 0 0 0
PRE
15.8
15.8
15.89 15.89 15.80 800 0 0 0
PRO
4.3
4.3
3.80 4.30 3.40 16,300 0 0 0
PRT
10.3
10.3
10.50 10.50 10.30 4,800 0 0 0
PSB
5.9
5.9
5.80 5.90 5.90 100 0 0 0
PSC
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PSD
13.0
13.0
12.90 13.13 12.52 74,200 0 0 0
PSE
10.8
10.8
10.60 10.80 10.40 2,700 0 0 0
PSH
9.3
9.3
9.11 9.60 9 726,900 0 0 0
PSI
8.2
8.2
8.30 8.30 8.10 106,700 0 0 0
PSL
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSW
7.8
7.8
7.82 8.10 7.72 27,700 0 0 0
PTB
53.3
53.3
53.33 53.43 52.66 112,000 0 0 0
PTC
5.5
5.5
5.47 5.47 5.45 6,800 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PTG
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PTH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PTI
38
38
37.50 38 37.50 24,005 0 0 0
PTL
4.0
4.0
3.97 4 3.91 122,200 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.2
4.2
4.20 4.30 4.20 18,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 81,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21
21
19.10 21 19.10 907,800 0 0 0
PVC
14.4
14.4
13.54 14.82 13.24 3,589,200 0 0 0
PVD
26.3
26.3
25.85 26.85 25.45 5,312,400 0 0 0
PVG
8.2
8.2
8.40 8.58 8.21 56,900 0 0 0
PVI
42.4
42.4
42.25 42.53 42.25 27,400 0 0 0
PVM
11.8
11.8
11.60 11.80 11.60 6,800 0 0 0
PVO
5.6
5.6
5.60 5.70 5.60 22,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35.6
35.6
35 36.50 34.60 5,471,400 0 0 0
PVT
22.1
22.1
21.77 22.82 21.55 5,597,600 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4.1
4.1
4.10 4.10 4.10 300 0 0 0
PWS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
PXI
2.8
2.8
2.60 2.90 2.60 202,000 0 0 0
PXL
7.5
7.5
7.40 7.60 7.20 171,800 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
4.8
4.8
4.70 5 4.60 197,100 0 0 0
PXT
3.8
3.8
3.70 3.90 3.70 105,700 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
10.4
10.4
10.65 10.75 10.35 498,600 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.9
25.9
25.90 25.90 25.90 0 0 0 0
QNC
7.7
7.7
7.60 7.90 7.60 4,200 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.6
43.6
44.11 44.30 43.47 563,500 0 0 0
QNT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
8.2
8.2
8.25 8.25 8.25 0 0 0 0
QPH
23.8
23.8
23.83 23.83 23.83 0 0 0 0
QST
15.5
15.5
15.47 15.47 15.47 0 0 0 0
QTC
11.2
11.2
11.20 11.20 11.20 101 0 0 0
QTP
13.0
13.0
12.96 13.06 12.87 75,400 0 0 0
RAL
100.2
100.2
100.33 100.33 98.78 10,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.1
4.1
3.60 4.10 4.10 100 0 0 0
RCC
15.1
15.1
15.10 15.10 15.10 0 0 0 0
RCL
12.1
12.1
12.30 12.30 12.10 1,000 0 0 0
RDP
9.4
9.4
9.69 9.69 9.40 169,900 0 0 0
REE
47.2
47.2
47.41 47.92 46.89 396,500 0 0 0
RIC
4.2
4.2
4.30 4.30 4.20 4,300 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
29.7
29.7
29.72 29.81 29.55 4,000 0 0 0
S55
46.0
46.0
45.84 46.33 45.84 29,514 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
7.8
7.8
8.19 8.19 7.81 224,900 0 0 0
SAB
61.5
61.5
62.52 63.08 61.29 441,800 0 0 0
SAC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SAF
49.2
49.2
49.16 49.16 49.16 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.1
6.1
6.17 6.20 6.12 174,100 0 0 0
SAS
24.6
24.6
24.67 24.67 23.91 2,100 0 0 0
SAV
12.1
12.1
12.17 12.17 11.66 33,500 0 0 0
SB1
7.2
7.2
6.50 7.24 7.24 100 0 0 0
SBA
22.7
22.7
22.71 22.80 22.43 5,600 0 0 0
SBD
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
42.2
42.2
42.23 42.23 42.23 0 0 0 0
SBL
7.6
7.6
7.59 7.59 7.59 100 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 1 0 0 0
SBR
6.5
6.5
6.46 6.46 6.46 0 0 0 0
SBS
6.5
6.5
6.70 6.70 6.40 1,314,400 0 0 0
SBT
14.2
14.2
14.30 14.35 13.90 1,539,600 0 0 0
SBV
9.6
9.6
9.62 9.80 9.60 10,300 0 0 0
SC5
18.1
18.1
18.13 18.13 18.13 2,000 0 0 0
SCC
2.3
2.3
2.40 2.40 2.30 1,000 0 0 0
SCG
64.8
64.8
65.60 65.70 64.70 63,600 0 0 0
SCI
12
12
12.20 12.30 12 20,300 0 0 0
SCJ
3.9
3.9
4 4 3.60 9,600 0 0 0
SCL
17.8
17.8
17.59 17.78 17.31 3,500 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
6.4
6.4
6.47 6.51 6.37 1,244,800 0 0 0
SCS
59.6
59.6
60.44 61.29 59.50 29,700 0 0 0
SCY
10.7
10.7
10.75 10.75 10.75 7,700 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD3
4.6
4.6
4.60 4.60 4.60 3,000 0 0 0
SD5
6.9
6.9
6.86 6.86 6.67 6,600 0 0 0
SD6
3.6
3.6
3.70 3.70 3.50 18,800 0 0 0
SD7
4.2
4.2
4.30 4.30 4.20 400 0 0 0
SD9
8.1
8.1
8.20 8.20 8 2,200 0 0 0
SDA
5.4
5.4
5.50 5.60 5.40 34,900 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
1.90 2 1.90 17,600 0 0 0
SDG
27.5
27.5
25 27.50 25 1,500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 400 0 0 0
SDN
28.0
28.0
28.02 28.02 28.02 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 5,000 0 0 0
SEA
21.5
21.5
22 22 21.50 11,900 0 0 0
SEB
39.3
39.3
38.78 39.25 39.16 700 0 0 0
SED
17.7
17.7
17.43 17.71 17.71 100 0 0 0
SEP
24.1
24.1
24.08 24.08 24.08 0 0 0 0
SFC
18.1
18.1
17.04 18.15 17.69 1,800 0 0 0
SFG
8.2
8.2
8.00 8.34 7.81 7,000 0 0 0
SFI
30.1
30.1
30.32 30.32 30.13 4,500 0 0 0
SFN
23.0
23.0
22.99 22.99 22.99 0 0 0 0
SGB
12.1
12.1
12 12.09 11.82 6,480 0 0 0
SGC
50.6
50.6
50.56 50.56 50.56 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.0
25.0
24.42 24.96 24.51 300 0 0 0
SGI
14.1
14.1
14.10 14.10 14.10 1,200 0 0 0
SGN
63.7
63.7
65.01 65.01 63.65 800 0 0 0
SGP
16.5
16.5
16.80 17 16.50 16,000 0 0 0
SGR
17.9
17.9
18.47 18.47 17.94 11,000 0 0 0
SGT
11.6
11.6
11.85 11.85 11.45 47,600 0 0 0
SHA
4.8
4.8
4.77 4.79 4.78 300 0 0 0
SHB
10.4
10.4
10.54 10.58 10.39 13,519,700 0 0 0
SHE
8.3
8.3
8.75 8.75 8.25 5,600 0 0 0
SHI
13.8
13.8
13.80 13.80 13.55 110,800 0 0 0
SHN
6.9
6.9
6.80 6.90 6.90 300 0 0 0
SHP
27.6
27.6
27.84 27.84 27.50 2,700 0 0 0
SHS
15.9
15.9
16 16.50 14.40 32,992,500 0 0 0
SID
11.8
11.8
11.50 13 11.70 9,400 0 0 0
SIG
6
6
6.70 6.70 6 100 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 100 0 0 0
SJ1
17.3
17.3
15.96 17.50 14.42 15,400 0 0 0
SJD
14.6
14.6
14.50 14.60 14.40 55,300 0 0 0
SJE
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJF
1.9
1.9
2.08 2.08 1.94 361,900 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 0 0 0 0
SJM
5.8
5.8
5.90 5.90 5.60 14,300 0 0 0
SJS
62.3
62.3
61.80 63.40 60.10 273,800 0 0 0
SKG
12.4
12.4
12.45 12.54 12.35 160,100 0 0 0
SKH
26.3
26.3
26.20 26.30 26.10 1,802 0 0 0
SKN
7.8
7.8
8.14 8.14 7.76 400 0 0 0
SKV
37.3
37.3
37.34 37.43 37.34 1,800 0 0 0
SLS
158
158
159.60 161 157.60 9,317 0 0 0
SMA
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SMB
33.3
33.3
33.31 33.31 32.76 600 0 0 0
SMC
9.4
9.4
9.40 9.45 9.30 241,900 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SNZ
27
27
27 27 27 500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
12
12
12 12 12 0 0 0 0
SPC
14
14
13.50 14 13.50 402 0 0 0
SPD
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.3
3.3
3.40 3.40 3.20 40,800 0 0 0
SPM
11.7
11.7
12.45 12.45 11.65 1,200 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.4
3.4
3.40 3.40 3.30 157,706 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 600 0 0 0
SRC
26.8
26.8
28.79 28.79 26.78 3,000 0 0 0
SRF
7.9
7.9
8.09 8.09 7.90 150,000 0 0 0
SRT
5.7
5.7
5.60 5.80 5.50 13,200 0 0 0
SSB
21.6
21.6
22.35 22.40 21.51 1,441,000 0 0 0
SSC
28.4
28.4
28.78 28.78 28.40 100 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SSH
63.5
63.5
63.40 63.70 63.30 81,900 0 0 0
SSI
28.4
28.4
29 29.30 28.30 18,329,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
17.4
17.4
17.45 17.55 17.40 2,400 0 0 0
STB
29
29
29.45 29.45 28.90 11,144,900 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
47.5
47.5
47.50 47.50 47.50 0 0 0 0
STH
14.4
14.4
14.90 14.90 13.60 10,700 0 0 0
STK
26.5
26.5
26.80 26.80 26.50 4,800 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
32.8
32.8
32.78 32.78 32.78 0 0 0 0
SVD
2.3
2.3
2.27 2.33 2.25 26,200 0 0 0
SVG
3.1
3.1
3.10 3.10 3.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
52.97 53.93 53.93 500 0 0 0
SVN
3.7
3.7
3.70 3.70 3.60 1,200 0 0 0
SVT
9.2
9.2
9.35 9.35 9.17 1,000 0 0 0
SWC
23.7
23.7
23.70 23.80 23.70 3,700 0 0 0
SZB
28.8
28.8
28.89 29.07 28.07 2,400 0 0 0
SZC
27.9
27.9
27.61 28.37 27.13 697,200 0 0 0
SZE
11.1
11.1
11.10 11.10 11.10 500 0 0 0
SZG
36.3
36.3
36.25 36.25 36.25 0 0 0 0
SZL
34.8
34.8
34.87 34.87 34 400 0 0 0
TA3
5.2
5.2
5.20 5.20 5.20 200 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.3
10.3
10.28 10.28 10.28 238 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.20 36.20 0 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
30.7
30.7
30.70 30.70 30.70 0 0 0 0
TBR
7
7
7 7 7 1,000 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.1
7.1
7.19 7.29 6.70 74,400 0 0 0
TCB
14.8
14.8
15.03 15.03 14.77 1,508,300 0 0 0
TCD
5.7
5.7
5.58 5.72 5.52 881,700 0 0 0
TCH
11.1
11.1
11.30 11.40 11.10 4,614,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.78 34.78 34.59 4,500 0 0 0
TCM
37.9
37.9
37.91 37.91 37.41 258,300 0 0 0
TCO
10.5
10.5
10.35 10.75 10.25 30,400 0 0 0
TCR
3.2
3.2
3.29 3.29 3.20 3,000 0 0 0
TCT
23.0
23.0
22.95 22.95 22.95 2,300 0 0 0
TCW
25.3
25.3
25.87 25.87 24.38 3,400 0 0 0
TDB
35.6
35.6
35.55 35.55 35.55 200 0 0 0
TDC
9.0
9.0
9.04 9.14 9 151,000 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 6,200 0 0 0
TDG
3.9
3.9
3.90 3.90 3.82 44,600 0 0 0
TDH
4.7
4.7
4.75 4.75 4.65 69,700 0 0 0
TDM
38.0
38.0
38.71 38.71 37.86 530,900 0 0 0
TDN
7.9
7.9
7.97 7.97 7.80 2,700 0 0 0
TDP
26.9
26.9
27.32 27.32 25.84 142,100 0 0 0
TDS
7.2
7.2
7.27 7.27 7.19 300 0 0 0
TDT
6.9
6.9
6.80 6.90 6.60 162,800 0 0 0
TDW
47.6
47.6
45.80 48.51 47.56 4,500 0 0 0
TED
36.8
36.8
36.78 36.78 36.78 0 0 0 0
TEG
9.4
9.4
9.75 9.75 9.40 2,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.9
7.9
7.94 7.94 7.65 55,100 0 0 0
TGP
4.4
4.4
4.50 4.50 4.40 1,900 0 0 0
TH1
2.3
2.3
2.30 2.30 2.30 0 0 0 0
THB
8.1
8.1
8.90 8.90 8.10 100 0 0 0
THD
36.1
36.1
36.20 36.30 36.10 10,577 0 0 0
THG
33.6
33.6
33.73 33.98 33.32 22,900 0 0 0
THM
12.1
12.1
12.09 12.09 12.09 600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 2,700 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.7
11.7
11.76 11.76 11.67 1,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.0
9.0
9.01 9.01 9.01 5,000 0 0 0
TID
21.2
21.2
21.60 21.60 21.21 19,700 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
9.5
9.5
9.73 9.82 9.45 271,589 0 0 0
TIN
10.6
10.6
10.81 10.81 10.22 3,300 0 0 0
TIP
22.5
22.5
22.38 22.95 22.29 165,400 0 0 0
TIS
4.2
4.2
4.30 4.30 4.20 8,800 0 0 0
TIX
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TJC
14.6
14.6
16.19 16.19 14.58 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.3
7.3
7.60 7.60 7 465,011 0 0 0
TKU
10.4
10.4
10.30 10.40 10.30 1,200 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
5.4
5.4
5.43 5.46 5.30 717,900 0 0 0
TLG
49.3
49.3
49.30 49.40 48.62 14,400 0 0 0
TLH
7.1
7.1
6.95 7.20 6.88 757,600 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLP
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TLT
13.6
13.6
13.59 13.59 13.59 125 0 0 0
TMB
36.8
36.8
37.40 38.18 36.82 900 0 0 0
TMC
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TMP
52.5
52.5
52.81 52.81 52.54 700 0 0 0
TMS
43.6
43.6
43.56 45.74 43.56 21,800 0 0 0
TMT
15.7
15.7
15.65 15.65 15.65 300 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
11.0
11.0
10.95 10.95 10.95 0 0 0 0
TN1
13.1
13.1
13.11 13.11 12.76 300 0 0 0
TNA
5.5
5.5
5.66 5.85 5.52 22,900 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
57.6
57.6
57.57 57.57 57.57 0 0 0 0
TNG
16.3
16.3
16.54 16.81 16.18 1,404,700 0 0 0
TNH
16.5
16.5
16.63 16.71 16.54 76,500 0 0 0
TNI
2.6
2.6
2.61 2.63 2.58 134,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.4
4.4
4.36 4.55 4.20 1,412,400 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.9
32.9
32.25 33.03 32.25 8,800 0 0 0
TOT
13.7
13.7
13.65 13.65 13.65 0 0 0 0
TOW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TPB
16.1
16.1
16.15 16.30 16.01 3,707,700 0 0 0
TPC
5.5
5.5
5.67 5.73 5.51 3,600 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
11.1
11.1
11.15 11.15 11.15 0 0 0 0
TRA
78.1
78.1
77.93 78.12 78.12 100 0 0 0
TRC
31
31
31.20 31.20 31 3,200 0 0 0
TRS
20.5
20.5
20.47 20.47 20.47 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.8
4.8
5.20 5.20 4.80 900 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.5
47.5
47.39 47.49 46.50 20,100 0 0 0
TSC
3.4
3.4
3.49 3.52 3.44 477,900 0 0 0
TSD
3
3
3 3 3 0 0 0 0
TSG
12.3
12.3
12.32 12.32 12.32 100 0 0 0
TSJ
19.3
19.3
19.28 19.28 19.28 0 0 0 0
TST
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TTA
8.1
8.1
8.10 8.12 8 316,500 0 0 0
TTC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
TTD
75.0
75.0
74.97 74.97 74.97 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
3.9
3.9
3.89 3.90 3.81 1,032,100 0 0 0
TTH
4.4
4.4
4 4.40 4 1,371,800 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
7.0
7.0
6.92 7.02 6.92 13,200 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
31.1
31.1
32.90 32.90 31.10 200 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
16.4
16.4
16.25 16.64 16.05 9,200 0 0 0
TV2
32.3
32.3
32.13 33.16 31.50 350,000 0 0 0
TV3
10.5
10.5
10.53 10.53 10.53 100 0 0 0
TV4
12.3
12.3
12.25 12.25 12.25 1,600 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
4.9
4.9
5 5 4.88 77,200 0 0 0
TVD
11.3
11.3
11.23 11.33 11.14 31,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
5.9
5.9
5.80 5.90 5.80 129,650 0 0 0
TVS
18.2
18.2
18.64 18.64 18.18 28,800 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 0 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.7
3.7
3.90 4.10 3.60 50,900 0 0 0
TYA
9.8
9.8
9.86 10.01 9.81 1,100 0 0 0
UCT
5.2
5.2
5.20 5.20 5.20 200 0 0 0
UDJ
8.7
8.7
8.60 8.70 8.50 39,300 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32
32
32.50 32.50 32 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
8.50 8.80 8.20 29,100 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6
6
6 6 6 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.5
12.5
12.49 12.49 12.49 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.2
6.2
6.20 6.20 6.10 5,100 0 0 0
VAB
6.7
6.7
6.70 6.70 6.60 247,676 0 0 0
VAF
10.2
10.2
10.84 10.84 10.19 3,800 0 0 0
VAV
34.0
34.0
33.99 33.99 33.99 300 0 0 0
VBB
9.8
9.8
10.07 10.17 9.77 9,200 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VC2
9.2
9.2
9.30 9.50 9.10 172,518 0 0 0
VC3
21.1
21.1
21.16 21.25 20.89 521,200 0 0 0
VC6
11.6
11.6
12.79 12.79 11.64 1,100 0 0 0
VC7
14.5
14.5
13.20 14.50 14.40 238,000 0 0 0
VC9
5.2
5.2
5.20 5.20 5 2,700 0 0 0
VCA
9.1
9.1
8.89 9.10 8.70 1,300 0 0 0
VCB
88.3
88.3
89.50 89.50 88.30 413,900 0 0 0
VCC
12.3
12.3
11.22 12.29 11.61 39,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187
187
187 187 187 0 0 0 0
VCG
19.1
19.1
19.60 20 19.02 9,698,000 0 0 0
VCI
29.0
29.0
29.51 29.89 28.90 7,534,600 0 0 0
VCM
16.7
16.7
18.40 20.20 16.60 8,600 0 0 0
VCP
22.8
22.8
22.20 22.80 22.20 3,604 0 0 0
VCR
22.1
22.1
22.10 22.10 22 13,300 0 0 0
VCS
51.8
51.8
52.58 52.58 51.45 50,017 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDN
17.0
17.0
15.57 17.03 15.57 3,000 0 0 0
VDP
29.7
29.7
29.67 29.67 29.67 0 0 0 0
VDS
12.6
12.6
12.78 13.00 12.56 237,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 200 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.10 4.30 4.10 19,700 0 0 0
VE9
2
2
2 2.10 2 18,100 0 0 0
VEA
34.1
34.1
34.38 35.27 33.93 499,500 0 0 0
VEC
9
9
9 9 9 100 0 0 0
VEF
116.4
116.4
114 118 112.50 2,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VFC
75.3
75.3
75.34 75.34 55.74 500 0 0 0
VFG
34.8
34.8
34.82 34.82 34.82 100 0 0 0
VFR
10
10
10.20 10.20 10 2,800 0 0 0
VGC
47.1
47.1
46.50 47.80 46.25 712,000 0 0 0
VGG
34.5
34.5
33.25 34.66 33.43 3,900 0 0 0
VGI
24.9
24.9
25.20 25.80 24.50 907,238 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
29.72 29.72 29.72 0 0 0 0
VGR
31.2
31.2
33.17 33.17 31.24 100 0 0 0
VGS
17.8
17.8
18 18.29 17.62 1,102,400 0 0 0
VGT
11.5
11.5
11.58 11.68 11.48 182,520 0 0 0
VGV
29.8
29.8
29.60 29.80 28.30 1,600 0 0 0
VHC
54.9
54.9
56.18 56.18 54.64 368,000 0 0 0
VHD
12
12
12 12 12 0 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 225,500 0 0 0
VHF
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.50 1,061,700 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VHL
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VHM
40
40
41 41 40 4,440,500 0 0 0
VIB
15.1
15.1
15.25 15.33 14.97 2,331,500 0 0 0
VIC
42.1
42.1
42.10 42.15 41.25 4,222,000 0 0 0
VID
4.8
4.8
4.73 4.75 4.58 34,100 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
17.1
17.1
17.05 17.05 17.05 0 0 0 0
VIG
6.8
6.8
7 7.20 6.80 468,000 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
20.3
20.3
18.90 20.32 20.32 200 0 0 0
VIN
18.2
18.2
18.22 18.22 18.22 0 0 0 0
VIP
10.0
10.0
10.04 10.23 9.90 231,700 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.4
14.4
15 15 14.40 100 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 200 0 0 0
VIX
11.5
11.5
11.62 11.83 11.32 29,527,900 0 0 0
VJC
106
106
107.30 107.30 105.10 886,300 0 0 0
VLA
22.6
22.6
25.10 25.10 22.60 1,400 0 0 0
VLB
30.3
30.3
29.69 30.52 29.23 115,300 0 0 0
VLC
14.4
14.4
14.50 14.50 14.30 100,700 0 0 0
VLG
3.5
3.5
3.70 3.80 3.50 16,500 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.8
7.8
8.09 8.09 7.82 200 0 0 0
VMD
14.3
14.3
14.49 14.49 14.03 41,600 0 0 0
VMG
3.1
3.1
3 3.10 3.10 1,200 0 0 0
VMS
30.9
30.9
30.91 30.91 30.91 0 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNA
11.8
11.8
12.24 12.29 11.59 4,600 0 0 0
VNB
8.6
8.6
8.70 8.90 8.60 11,700 0 0 0
VNC
44.8
44.8
44.76 44.76 44.76 0 0 0 0
VND
15.5
15.5
15.89 16.18 15.46 20,225,000 0 0 0
VNE
5.9
5.9
5.92 6.10 5.88 741,600 0 0 0
VNF
7.4
7.4
7.42 7.52 7.42 5,500 0 0 0
VNG
8.5
8.5
8.45 8.53 8.03 1,600 0 0 0
VNH
2.6
2.6
2.60 2.70 2.50 119,900 0 0 0
VNI
10
10
10 10 10 0 0 0 0
VNL
13.2
13.2
13.26 13.26 13.08 11,200 0 0 0
VNM
69.4
69.4
69.58 69.58 68.40 1,474,700 0 0 0
VNP
12.7
12.7
12.60 12.70 12.60 19,000 0 0 0
VNR
22.8
22.8
22.69 23.07 22.78 3,400 0 0 0
VNS
11.7
11.7
12.00 12.00 11.60 8,600 0 0 0
VNT
54
54
54 54 54 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VNZ
781
781
780 790 780 678 0 0 0
VOC
22.5
22.5
22.56 22.56 22.28 22,600 0 0 0
VOS
9.5
9.5
9.40 9.78 9.21 1,284,800 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.7
18.7
18.82 19.10 18.73 6,341,900 0 0 0
VPD
20.8
20.8
22.17 22.17 20.80 1,400 0 0 0
VPG
14.6
14.6
14.43 14.71 14.14 1,020,000 0 0 0
VPH
7.5
7.5
7.45 7.50 7 331,800 0 0 0
VPI
45
45
45.17 45.17 44.92 908,100 0 0 0
VPR
14.1
14.1
14.13 14.13 14.13 7,800 0 0 0
VPS
9.2
9.2
9.21 9.21 9.21 100 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.9
12.9
12.86 12.86 12.86 100 0 0 0
VRC
7.3
7.3
7.30 7.48 7.26 30,200 0 0 0
VRE
23.2
23.2
23.70 24 23.05 5,320,400 0 0 0
VRG
22.0
22.0
21.98 21.98 21.98 3,000 0 0 0
VSA
18.2
18.2
18.53 18.53 18.17 400 0 0 0
VSC
15.4
15.4
15.35 15.67 15.23 356,100 0 0 0
VSE
6.6
6.6
6.50 6.90 6.60 300 0 0 0
VSF
37.5
37.5
38.30 38.30 37 2,900 0 0 0
VSH
41.5
41.5
41.44 41.54 40.53 16,200 0 0 0
VSI
16.8
16.8
16.75 16.75 16.75 100 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
21.2
21.2
21.17 21.17 21.17 122 0 0 0
VTA
4.6
4.6
4.50 4.60 3.90 1,600 0 0 0
VTB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VTC
10.3
10.3
9.41 10.35 9.32 8,203 0 0 0
VTD
7.8
7.8
7.80 7.90 7.80 6,341 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTH
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.70 3.70 3.20 200 0 0 0
VTK
20.5
20.5
20.46 20.46 20.46 501 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.5
8.5
8.42 8.51 8.27 148,400 0 0 0
VTP
43.1
43.1
43.50 43.70 42.70 1,132,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.60 19.60 18.90 10,802 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 1,100 0 0 0
VTV
4
4
4.10 4.10 3.90 97,400 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.3
7.3
7.14 7.32 7.05 91,804 0 0 0
VUA
28.9
28.9
30.80 30.80 28.50 9,400 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
11.6
11.6
11.57 11.57 11.57 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
166.0
166.0
163.32 166.01 166.01 100 0 0 0
WSB
49.0
49.0
47.39 48.96 47.39 5,300 0 0 0
WSS
6.1
6.1
6.20 6.20 6 11,900 0 0 0
WTC
13
13
12.90 13 12.90 400 0 0 0
X20
8.1
8.1
8.90 9.70 8.10 4,800 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 1 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21.2
21.2
21.20 21.20 21.20 1 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.6
6.6
6.42 6.68 6.42 6,700 0 0 0
XMD
7.2
7.2
7.70 7.70 6.80 2,900 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
YBC
7.9
7.9
9.20 9.20 7.90 1,300 0 0 0
YBM
7.6
7.6
7.63 7.64 7.64 1,900 0 0 0
YEG
9.7
9.7
9.93 10.08 9.70 117,900 0 0 0
^BB
222.4
222.4
223.11 227.72 220.84 576,736 0 0 0
^BDS
845.2
845.2
859.88 862.12 839.15 4,833,990 0 0 0
^BH
1,078.1
1,078.1
1,078.98 1,085.59 1,070.78 116,287 0 0 0
^BL
2,022.4
2,022.4
2,015.20 2,072.59 1,991.95 6,699,434 0 0 0
^CAOSU
227.0
227.0
227.79 230.67 225.13 234,904 0 0 0
^CBTS
1,588.0
1,588.0
1,608.98 1,620.57 1,565.51 626,644 0 0 0
^CK
1,130.6
1,130.6
1,148.27 1,166.28 1,113.83 12,592,670 0 0 0
^CNTT
3,621.2
3,621.2
3,625.11 3,641.32 3,600.29 1,134,702 0 0 0
^CSSK
1,854.5
1,854.5
1,855.71 1,863.59 1,826.85 73,633 0 0 0
^DAUKHI
635.5
635.5
635.27 649.99 630.32 2,728,273 0 0 0
^DNP
726.6
726.6
748.29 757.09 720.08 4,680,163 0 0 0
^DUOCPHAM
3,105.7
3,105.7
3,108.17 3,144.79 3,053.85 970,582 0 0 0
^DVLTAUGT
108.7
108.7
110.14 110.62 106.54 14,793 0 0 0
^DVTVHT
744.8
744.8
746.14 762.51 733.40 272,245 0 0 0
^GELEX
951.9
951.9
954.10 974.31 941.24 7,065,052 0 0 0
^GIAODUC
1,132.9
1,132.9
1,134.81 1,140.06 1,106.80 8,734 0 0 0
^HASTC
218.8
218.8
219.59 221.39 218.02 85,035,900 0 0 0
^HK
690.2
690.2
676.39 692.86 672.05 224,949 0 0 0
^KK
658.9
658.9
648.34 673.20 640.36 4,466,473 0 0 0
^LARGECAP
1,796.2
1,796.2
1,808.53 1,823.95 1,782.62 2,997,999 0 0 0
^LOUIS
290.6
290.6
287.51 294.76 284.43 288,267 0 0 0
^MIDCAP
719.5
719.5
723.06 733.59 712.53 5,719,286 0 0 0
^NANGLUONG
937.2
937.2
941 944.71 931.23 863,584 0 0 0
^NH
1,457.3
1,457.3
1,471.64 1,476.81 1,452.66 2,842,047 0 0 0
^NHUA
925.4
925.4
923.48 933.64 914.14 422,861 0 0 0
^NLN
72.4
72.4
72.40 73.43 71.83 3,478,003 0 0 0
^PHANBON
2,489.8
2,489.8
2,494.84 2,554.01 2,442.70 2,619,179 0 0 0
^SMALLCAP
807.1
807.1
813.51 822.30 794.46 1,099,233 0 0 0
^SPCS
569.1
569.1
582.42 582.42 569.14 92,805 0 0 0
^SXHGD
583.0
583.0
583.75 591.21 574.21 427,262 0 0 0
^SXNHC
1,361.3
1,361.3
1,363.77 1,395.09 1,338.52 1,855,369 0 0 0
^SXPT
1,254.1
1,254.1
1,261.56 1,266.55 1,240.82 204,150 0 0 0
^SXTBMM
197.6
197.6
198.91 201.20 194.69 426,926 0 0 0
^TBD
1,026.9
1,026.9
1,034.85 1,048.43 1,018.05 5,485,491 0 0 0
^TCK
149.7
149.7
149.97 152.53 147.48 256,999 0 0 0
^THEP
2,409.9
2,409.9
2,407.87 2,447.07 2,378.09 18,261,303 0 0 0
^TI
869.0
869.0
872.21 883.99 864.69 682,105 0 0 0
^TPDU
1,910.8
1,910.8
1,934.02 1,941.64 1,894.81 1,259,660 0 0 0
^UPCOM
84.6
84.6
85.05 85.18 84.34 31,644,159 0 0 0
^VLXD
2,984.1
2,984.1
2,985.81 3,032.31 2,946.92 16,936,274 0 0 0
^VN30
1,092.7
1,092.7
1,100.40 1,101.70 1,091.38 133,874,300 0 0 0
^VNINDEX
1,080.3
1,080.3
1,086.68 1,089.89 1,079.42 540,407,498 0 0 0
^VTKB
583.5
583.5
587.16 593.92 578.04 787,901 0 0 0
^XD
888.6
888.6
889.38 906.34 877.26 2,678,180 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |