DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/11/2023

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 13/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.5
26.5
26.45 26.45 26.45 6 0 0 0
AAA
9.1
9.1
9.21 9.24 9.03 1,848,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.9
9.9
9.45 10.10 9.45 8,600 0 0 0
AAS
8.3
8.3
8.26 8.35 8.09 1,771,213 0 0 0
AAT
4.9
4.9
4.85 4.91 4.84 126,800 0 0 0
AAV
4.4
4.4
4.40 4.50 4.30 140,344 0 0 0
ABB
7.9
7.9
7.90 8 7.80 575,077 0 0 0
ABC
13.4
13.4
13.32 13.42 13.42 1,800 0 0 0
ABI
24.9
24.9
25.04 25.43 24.85 7,200 0 0 0
ABR
13.0
13.0
13.14 13.93 12.34 6,200 0 0 0
ABS
5.5
5.5
5.60 5.70 5.52 544,100 0 0 0
ABT
33.2
33.2
32.12 33.16 33.16 100 0 0 0
ABW
9.7
9.7
9.60 9.80 9.50 192,437 0 0 0
ACB
18.9
18.9
18.82 18.98 18.65 3,415,300 0 0 0
ACC
11.3
11.3
11.30 11.35 11.15 14,500 0 0 0
ACE
33.0
33.0
33.49 35.92 31.26 5,200 0 0 0
ACL
12.4
12.4
12.50 12.55 12 33,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ACV
70
70
70 70.90 69.90 16,800 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
24.6
24.6
24.80 24.80 23.50 1,500 0 0 0
ADS
12.4
12.4
12.55 12.64 12.18 238,400 0 0 0
AFX
9.5
9.5
9.60 9.70 9.30 56,200 0 0 0
AG1
7.2
7.2
7.12 7.41 7.12 5,400 0 0 0
AGG
20.8
20.8
21.28 21.60 20.80 794,300 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.8
21.8
21.88 21.88 21.61 500 0 0 0
AGR
14.8
14.8
14.90 15.20 14.60 1,725,500 0 0 0
AGX
40.1
40.1
34.90 40.14 40.14 100 0 0 0
AIC
12.5
12.5
12.60 12.90 12.50 4,500 0 0 0
ALT
13.4
13.4
13.10 13.40 13.10 3,100 0 0 0
ALV
4.1
4.1
4.20 4.20 4 23,205 0 0 0
AMC
17.5
17.5
17.51 17.51 17.51 0 0 0 0
AME
8.5
8.5
8.60 8.60 8.10 2,000 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.0
10.0
9.91 10.01 9.72 250,700 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 587,807 0 0 0
ANT
8.6
8.6
8.92 8.92 8.61 3,100 0 0 0
ANV
29.0
29.0
29 29.75 28.50 1,544,200 0 0 0
APF
44.7
44.7
44.83 44.83 43.14 5,500 0 0 0
APG
9.7
9.7
9.80 9.89 9.61 525,300 0 0 0
APH
7.5
7.5
7.50 7.62 7.41 370,600 0 0 0
API
6
6
6.30 6.30 5.90 659,088 0 0 0
APP
4.6
4.6
4.90 4.90 4.60 1,000 0 0 0
APS
7.1
7.1
7.20 7.40 6.90 824,233 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.5
20.5
20.45 20.45 20.45 0 0 0 0
ASM
8.3
8.3
8.36 8.45 8.19 1,232,300 0 0 0
ASP
5.1
5.1
5.19 5.22 5.10 209,700 0 0 0
AST
52.4
52.4
52.75 52.75 50.98 2,700 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
44.27 45.52 45.52 100 0 0 0
BAB
12
12
12 12.09 12 1,500 0 0 0
BAF
18.2
18.2
18.28 18.53 17.93 4,489,400 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
42.4
42.4
42.44 42.44 42.44 0 0 0 0
BBC
51.7
51.7
51.73 51.73 51.73 700 0 0 0
BBM
10.0
10.0
8.75 10.00 10.00 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 293 0 0 0
BCA
5
5
5.10 5.10 4.90 68,000 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.40 9.80 9.40 235,988 0 0 0
BCE
5.7
5.7
5.75 5.76 5.68 33,800 0 0 0
BCF
26.6
26.6
27.01 27.01 26.56 100 0 0 0
BCG
7.8
7.8
7.77 7.91 7.57 6,089,500 0 0 0
BCM
59.0
59.0
59.58 59.58 58.40 294,300 0 0 0
BCO
10
10
10 10 10 0 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
25.9
25.9
25.23 25.89 25.23 3,100 0 0 0
BDT
14.0
14.0
14.11 14.11 13.73 7,500 0 0 0
BDW
16.2
16.2
16.21 16.21 16.21 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
18.5
18.5
18.83 18.88 18.36 395,900 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.8
12.8
12.70 12.80 12.70 900 0 0 0
BHN
38.5
38.5
39.44 39.44 38.51 12,100 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 0 0 0 0
BIC
25.5
25.5
24.56 26.28 24.56 366,400 0 0 0
BID
37.4
37.4
37.45 37.89 37.23 473,900 0 0 0
BIG
9.8
9.8
9.80 10.10 9.50 188,700 0 0 0
BKC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BKG
4.2
4.2
4.29 4.29 4.15 67,500 0 0 0
BLI
11.4
11.4
11.40 11.40 10.90 16,000 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.5
29.5
29.58 29.58 29.58 10 0 0 0
BMC
13.1
13.1
13.02 13.12 13.02 10,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.0
21.0
21.44 21.49 20.99 125,900 0 0 0
BMJ
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
85.8
85.8
84.30 85.80 84.30 419,300 0 0 0
BMS
9.5
9.5
9.45 9.64 9.36 90,900 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.3
10.3
10.30 10.40 10.20 65,480 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.6
3.6
3.50 3.70 3.40 1,321,900 0 0 0
BPC
8.6
8.6
9.21 9.21 8.62 100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
10.6
10.6
10.55 10.69 10.55 300 0 0 0
BRR
15.9
15.9
16.95 16.95 15.89 4,800 0 0 0
BRS
17.8
17.8
17.79 17.79 17.79 300 0 0 0
BSA
17.0
17.0
16.85 17.04 16.95 5,800 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
10.9
10.9
11 11.20 10.90 2,200 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
38.7
38.7
38.05 39.09 37.91 971,500 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 18.46 600 0 0 0
BSR
19
19
18.70 19.10 18.60 6,090,829 0 0 0
BST
13.3
13.3
13.27 13.27 13.27 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
6.3
6.3
5.70 6.30 5 8,900 0 0 0
BTD
23.2
23.2
23.24 23.24 23.24 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
12.9
12.9
12.90 12.90 12.90 3,000 0 0 0
BTN
3.6
3.6
3.70 3.80 3.60 12,300 0 0 0
BTP
11.0
11.0
11.04 11.04 11.04 600 0 0 0
BTS
5.5
5.5
5.70 5.70 5.50 31,700 0 0 0
BTT
28.6
28.6
28.64 28.64 28.64 0 0 0 0
BTU
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BTV
10
10
10 10 10 100 0 0 0
BTW
31.8
31.8
31.81 31.81 31.81 0 0 0 0
BVB
9.3
9.3
9.36 9.45 9.27 105,992 0 0 0
BVG
2.6
2.6
2.50 2.60 2.50 8,500 0 0 0
BVH
39.6
39.6
39.64 39.83 39.44 143,300 0 0 0
BVL
11.1
11.1
11.06 11.06 11.06 1,000 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.9
24.9
25 25.30 24.80 144,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.3
38.3
38.11 38.60 37.72 73,700 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 3,000 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.9
12.9
12.90 12.90 12.90 0 0 0 0
C32
16.8
16.8
16.80 17.10 16.80 11,500 0 0 0
C47
6.4
6.4
6.03 6.40 6.14 314,200 0 0 0
C4G
11.8
11.8
11.80 11.90 11.50 949,717 0 0 0
C69
6.6
6.6
6.70 6.90 6.60 181,305 0 0 0
CAB
15.5
15.5
15.53 15.53 15.53 101 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.87 6.87 6.87 1,000 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.7
47.7
47.53 48.30 47.53 31,900 0 0 0
CAR
18.8
18.8
18.90 18.90 18.78 2,100 0 0 0
CAT
14.9
14.9
15.02 15.77 14.83 1,800 0 0 0
CAV
63.0
63.0
63.37 64.01 61.62 13,700 0 0 0
CBI
6.4
6.4
6.50 6.50 6.40 700 0 0 0
CBS
31.1
31.1
31.31 31.59 31.04 16,100 0 0 0
CC1
17.9
17.9
18 18 16.50 118,700 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.9
13.9
13.94 13.94 13.94 0 0 0 0
CCI
19.1
19.1
18.61 19.09 19.09 100 0 0 0
CCL
6.6
6.6
6.60 6.72 6.53 125,800 0 0 0
CCM
36.3
36.3
36.29 36.29 36.29 3,102 0 0 0
CCP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 2,000 0 0 0
CCT
8
8
8 8 8 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.20 20.35 20.10 605,500 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
24.9
24.9
25.29 25.29 24.90 5,200 0 0 0
CDP
10.1
10.1
10.06 10.06 10.06 100 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CEG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CEN
5.7
5.7
5.80 5.90 5.40 1,172,500 0 0 0
CEO
22
22
22.48 22.95 21.52 14,125,299 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 8,400 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 300 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
22.1
22.1
22.12 22.30 22.12 16,800 0 0 0
CHS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
CI5
8
8
8 8 8 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.80 6,233 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
5.9
5.9
6.05 6.05 5.83 166,100 0 0 0
CII
16.2
16.2
16.20 16.49 15.82 10,287,000 0 0 0
CIP
2.7
2.7
2.70 3 2.70 2,100 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
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
22.2
22.2
22.40 23.20 22.20 44,700 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.2
32.2
31.90 32.18 31.99 3,900 0 0 0
CLH
22.1
22.1
22.13 22.13 22.13 0 0 0 0
CLL
33.3
33.3
33.60 34.30 31.34 4,800 0 0 0
CLM
56.6
56.6
57.63 57.63 53.39 800 0 0 0
CLW
28.5
28.5
28.45 30.42 28.49 200 0 0 0
CLX
13.4
13.4
13.37 13.47 13.27 63,500 0 0 0
CMC
6.4
6.4
6.40 6.40 6.20 200 0 0 0
CMF
166.3
166.3
166.30 166.30 166.30 200 0 0 0
CMG
36.2
36.2
36.15 36.62 36.15 173,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.1
6.1
6.40 6.40 6.10 6,424 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 1 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.1
19.1
20.50 21 19.10 462,000 0 0 0
CMT
12.3
12.3
11.20 12.60 11.29 109,700 0 0 0
CMV
9.1
9.1
9.73 9.73 9.10 2,700 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.49 8.57 8.40 655,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
27.88 27.88 27.60 1,900 0 0 0
CNG
28.8
28.8
28.75 28.90 28.50 49,100 0 0 0
CNT
19.4
19.4
20.07 20.07 18.73 9,902 0 0 0
COM
26.9
26.9
26.89 26.89 26.89 0 0 0 0
CPA
5.5
5.5
5.80 5.80 5.50 300 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
29.1
29.1
29.13 29.13 29.13 0 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 600 0 0 0
CRC
5.6
5.6
5.55 5.60 5.50 44,100 0 0 0
CRE
8
8
7.93 8.05 7.80 738,900 0 0 0
CSC
24.1
24.1
25.08 25.08 23.08 61,819 0 0 0
CSI
32
32
31 32.80 31 30,500 0 0 0
CSM
11.8
11.8
11.77 11.77 11.72 3,200 0 0 0
CST
14.3
14.3
14.34 14.34 14.16 7,801 0 0 0
CSV
14.9
14.9
14.81 14.95 14.60 440,600 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
19.2
19.2
18.28 19.19 19.19 100 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
62.3
62.3
64 64 61.20 1,481,900 0 0 0
CTF
29.3
29.3
29.40 29.40 29.15 112,600 0 0 0
CTG
26.3
26.3
26.31 26.45 26.13 3,129,500 0 0 0
CTI
14.6
14.6
14.55 14.65 14.05 305,000 0 0 0
CTP
4.3
4.3
4.50 4.60 4.20 227,400 0 0 0
CTR
77.2
77.2
77.52 78.01 76.93 66,100 0 0 0
CTS
25.7
25.7
25.05 25.80 25 1,660,600 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.30 3.50 3.30 212,708 0 0 0
CVT
32.7
32.7
32.65 32.65 32.65 3,700 0 0 0
CX8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
12.8
12.8
12.80 12.80 12.80 0 0 0 0
D2D
24.6
24.6
24.70 24.80 24.50 16,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.32 18.32 18.32 0 0 0 0
DAE
17.5
17.5
15.93 17.50 14.74 1,400 0 0 0
DAG
3.2
3.2
3.20 3.30 3.20 178,400 0 0 0
DAH
4.1
4.1
4.05 4.13 4 386,200 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.6
8.6
8.73 8.73 8.36 1,800 0 0 0
DBC
19.8
19.8
18.80 20.09 18.84 11,395,700 0 0 0
DBD
46.4
46.4
46.72 46.72 46.24 17,200 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 10.79 10.53 6,400 0 0 0
DC1
7.5
7.5
7.70 7.70 6.60 8,900 0 0 0
DC2
5
5
5.10 5.10 5 100 0 0 0
DC4
9
9
9.09 9.27 8.91 88,800 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 1 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.90 22.90 22.55 76,200 0 0 0
DCM
28.9
28.9
29.14 29.61 28.38 2,795,900 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
6.3
6.3
6.30 6.40 6.10 968,600 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8.50 8.50 8.20 1,443 0 0 0
DDV
9.3
9.3
9.22 9.42 9.22 225,700 0 0 0
DFC
16.5
16.5
17.45 17.45 16.53 500 0 0 0
DFF
10.2
10.2
9.60 10.20 9.60 14,500 0 0 0
DGC
90.3
90.3
90.03 91.28 88.77 1,654,600 0 0 0
DGT
5.4
5.4
5.40 5.50 5.20 235,608 0 0 0
DGW
38.5
38.5
37.72 38.68 37.61 1,050,700 0 0 0
DHA
43.4
43.4
43.90 44.10 43.28 104,200 0 0 0
DHC
38.8
38.8
39.32 39.42 38.80 96,600 0 0 0
DHD
17.2
17.2
17.01 17.23 17.01 4,500 0 0 0
DHG
97.7
97.7
97.73 98.19 97.73 3,300 0 0 0
DHM
8.0
8.0
7.98 8 7.67 500,700 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
22.1
22.1
22.82 23.02 22.14 82,800 0 0 0
DID
4.6
4.6
4.60 4.70 4.60 400 0 0 0
DIG
25
25
24.40 25.15 24.25 22,517,300 0 0 0
DIH
22.4
22.4
22.70 22.70 22.43 3,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4
4
4 4.10 3.90 251,176 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.14 2.22 2.10 1,954,400 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
60.0
60.0
59.98 59.98 59.98 0 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
9.4
9.4
9.40 9.40 9.40 101 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 1 0 0 0
DNE
8.0
8.0
7.89 7.98 7.98 200 0 0 0
DNH
43.3
43.3
43.28 43.28 43.28 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
23
23
21.60 23 21.50 1,700 0 0 0
DNT
26.3
26.3
26.30 26.30 26.30 100 0 0 0
DNW
25.7
25.7
25.71 25.71 25.71 1,601 0 0 0
DOC
7.6
7.6
7.57 7.57 7.57 600 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
29.1
29.1
28.86 29.05 27.51 900 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
58.5
58.5
58.19 58.86 58.19 1,600 0 0 0
DPG
37.8
37.8
37.94 38.33 36.86 914,300 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.4
30.4
30.61 31.04 30.23 2,207,600 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 200 0 0 0
DPR
30.7
30.7
31.20 31.45 30.55 87,200 0 0 0
DQC
15.3
15.3
15.20 15.40 15.10 31,500 0 0 0
DRC
21.6
21.6
21.69 21.69 21.45 119,300 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DRH
4.8
4.8
4.85 4.95 4.70 1,894,500 0 0 0
DRI
6.7
6.7
6.73 6.82 6.64 119,200 0 0 0
DRL
60.0
60.0
59.70 59.97 59.70 700 0 0 0
DS3
5.4
5.4
5.30 5.40 5.30 1,101 0 0 0
DSC
17.6
17.6
18 18 17.30 43,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.4
3.4
3.50 3.50 3.40 1,400 0 0 0
DSN
50.5
50.5
50.29 50.57 50.10 12,500 0 0 0
DST
4
4
4 4 3.90 41,410 0 0 0
DTA
6.0
6.0
6.40 6.40 5.96 62,500 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.2
4.2
4.30 4.30 4.10 4,100 0 0 0
DTD
20.4
20.4
20.43 20.78 19.65 543,100 0 0 0
DTE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.3
3.3
3.20 3.30 3.20 39,400 0 0 0
DTK
10.7
10.7
10.37 10.66 10.37 2,000 0 0 0
DTL
15.9
15.9
15.70 15.90 15.90 1,800 0 0 0
DTP
131.0
131.0
130.96 130.96 130.96 109 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
12.0
12.0
11.94 12.04 10.51 1,200 0 0 0
DVG
3.1
3.1
3.10 3.10 3 66,800 0 0 0
DVM
10.8
10.8
11.33 11.33 10.75 1,178,273 0 0 0
DVN
18.0
18.0
18.01 18.21 18.01 10,200 0 0 0
DVP
54.2
54.2
54.04 54.95 54.13 4,200 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
19.1
19.1
18.75 19.36 18.28 19,059,000 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
11.9
11.9
12.06 12.25 11.86 374,800 0 0 0
DXS
7
7
7.19 7.21 6.89 2,266,600 0 0 0
DXV
3.9
3.9
3.65 3.89 3.65 2,100 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
E29
5.1
5.1
4.80 5.30 4.80 6,500 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
17.8
17.8
17.75 17.90 17.50 4,268,600 0 0 0
EIC
22.0
22.0
22.11 22.11 21.92 1,100 0 0 0
EID
19.4
19.4
18.87 19.43 18.68 7,100 0 0 0
EIN
3.9
3.9
3.90 4 3.80 7,801 0 0 0
ELC
16.6
16.6
16.93 16.93 16.43 161,500 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
19.8
19.8
19.84 19.84 19.84 0 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
13.3
13.3
13.26 13.31 13.17 133,400 0 0 0
EVF
13.1
13.1
12.85 13.20 12.70 5,164,200 0 0 0
EVG
5.1
5.1
5.10 5.19 4.95 2,421,300 0 0 0
EVS
8.5
8.5
8.50 8.70 8.30 237,500 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
4.90 4.98 4.80 81,400 0 0 0
FCN
13.8
13.8
13.80 14.00 13.45 2,298,800 0 0 0
FCS
8
8
8 8.20 8 2,400 0 0 0
FDC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
19.9
19.9
19.94 19.94 19.94 100 0 0 0
FIC
12.2
12.2
12.38 12.48 12.00 5,400 0 0 0
FID
2.3
2.3
2.40 2.50 2.30 94,300 0 0 0
FIR
20.8
20.8
20.70 21.30 19.95 411,600 0 0 0
FIT
4.5
4.5
4.36 4.54 4.35 3,869,500 0 0 0
FMC
42.8
42.8
43.11 43.11 42.39 10,700 0 0 0
FOC
70.2
70.2
70.26 70.26 70.16 700 0 0 0
FOX
49.7
49.7
49.92 50.88 48.37 88,478 0 0 0
FPT
78.9
78.9
79.02 79.45 78.16 1,532,100 0 0 0
FRC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
FRT
103.3
103.3
103.30 105.50 102 295,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.7
35.7
35.70 35.70 35.70 100 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
28.9
28.9
28.37 28.90 27.80 1,861,200 0 0 0
G36
7.2
7.2
7.20 7.30 7 262,775 0 0 0
GAS
71.9
71.9
71.62 72.35 71.53 306,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 600 0 0 0
GDA
24.2
24.2
24.00 24.96 24.00 99,142 0 0 0
GDT
21.9
21.9
22.26 22.26 21.88 33,200 0 0 0
GDW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
GEE
28.5
28.5
28.83 29.89 28.54 1,600 0 0 0
GEG
12.6
12.6
12.62 12.86 12.43 424,500 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 400 0 0 0
GEX
22
22
21.85 22.50 21.55 20,504,800 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.1
25.1
25.03 25.22 24.93 11,300 0 0 0
GIC
14.0
14.0
14.00 14.19 14.00 4,600 0 0 0
GIL
24.9
24.9
25 25.50 24.60 583,600 0 0 0
GKM
34.1
34.1
34.60 34.60 34 323,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
19.3
19.3
19.34 19.34 19.34 100 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
7.55 7.70 7.60 6,000 0 0 0
GMD
66.8
66.8
67.10 68.26 65.83 1,244,000 0 0 0
GMH
8.9
8.9
9.53 9.53 8.84 2,200 0 0 0
GMX
17.6
17.6
17.93 17.93 17.56 2,900 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
17.1
17.1
19.62 19.62 17.15 1,100 0 0 0
GSP
10.2
10.2
10.18 10.32 10.14 64,700 0 0 0
GTA
13.3
13.3
14.12 14.12 13.26 800 0 0 0
GTD
9.4
9.4
11 11 9.40 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GVR
19.1
19.1
19.01 19.30 18.81 1,633,900 0 0 0
H11
7.8
7.8
9 9 7.80 300 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
16.5
16.5
18.50 18.50 14.30 4,700 0 0 0
HAG
9
9
8.70 9.20 8.77 20,658,200 0 0 0
HAH
29.0
29.0
28.74 29.52 28.52 1,997,900 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 6,000 0 0 0
HAN
10.9
10.9
11.38 11.38 10.71 9,000 0 0 0
HAP
4.7
4.7
4.61 4.68 4.60 91,700 0 0 0
HAR
3.8
3.8
3.79 3.89 3.75 288,200 0 0 0
HAS
6.3
6.3
6.31 6.31 6.31 200 0 0 0
HAT
34.1
34.1
34 34.10 33.90 700 0 0 0
HAV
3.1
3.1
3.20 3.60 3.10 1,300 0 0 0
HAX
11.9
11.9
11.95 12.04 11.83 197,900 0 0 0
HBC
7.3
7.3
7.37 7.49 7.29 502,500 0 0 0
HBD
12.7
12.7
12.74 12.74 12.74 0 0 0 0
HBH
6
6
6 6 6 5,000 0 0 0
HBS
6.7
6.7
6.75 6.75 6.58 142,400 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 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 9.60 9.40 7,900 0 0 0
HCD
7.6
7.6
7.58 7.70 7.45 343,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.9
19.9
19.70 19.97 19.36 4,696,800 0 0 0
HCT
12.6
12.6
11.70 12.60 11.70 200 0 0 0
HD2
25.2
25.2
25.70 26.90 25.20 7,000 0 0 0
HD6
19.6
19.6
20.30 20.30 19.20 56,800 0 0 0
HD8
7.8
7.8
7.94 7.94 7.85 3,801 0 0 0
HDA
5.3
5.3
5.20 5.30 5.20 89,601 0 0 0
HDB
18.1
18.1
18.10 18.15 17.67 10,662,200 0 0 0
HDC
27.6
27.6
27.45 28.14 26.96 3,392,100 0 0 0
HDG
25.0
25.0
25.07 25.25 24.57 1,154,800 0 0 0
HDM
22.3
22.3
22.27 22.44 22.27 1,400 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 100 0 0 0
HDW
11.7
11.7
11.21 11.68 11.21 800 0 0 0
HEC
47.7
47.7
46.73 47.66 47.57 700 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 500 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HES
18
18
15.90 18 18 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.76 7.76 7.76 1 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
9.8
9.8
9.95 9.95 9.72 245,200 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.0
3.0
3.07 3.14 3.02 1,798,900 0 0 0
HHV
13.7
13.7
13.56 13.87 13.51 7,832,600 0 0 0
HID
3.3
3.3
3.28 3.33 3.28 96,700 0 0 0
HIG
8.1
8.1
8.40 8.40 8 200 0 0 0
HII
5.3
5.3
5.25 5.33 5.21 69,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.7
6.7
7.80 8.70 6.70 7,000 0 0 0
HJS
29.1
29.1
29.12 29.12 29.12 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 100 0 0 0
HLC
10.7
10.7
10.82 10.82 10.64 3,200 0 0 0
HLD
25.9
25.9
26 26.10 25 9,400 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 100 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMC
9.5
9.5
9.45 9.77 9.40 8,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.2
11.2
11.30 11.30 11.20 1,700 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 500 0 0 0
HMS
30.6
30.6
31.20 31.20 30.60 2,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.2
13.2
13.26 13.45 13.17 25,700 0 0 0
HNF
23.9
23.9
21.40 23.87 23.21 200 0 0 0
HNG
3.6
3.6
3.61 3.71 3.61 864,300 0 0 0
HNI
20.5
20.5
19.25 20.48 18.79 6,300 0 0 0
HNM
9.2
9.2
9.30 9.50 9.20 45,200 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
4.9
4.9
4.80 5 4.80 16,000 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.2
21.2
20.80 21.19 20.99 29,300 0 0 0
HPG
24.7
24.7
24.09 25.09 24.09 44,000,700 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
56.4
56.4
56.44 56.44 56.44 290 0 0 0
HPT
13.5
13.5
14 14 12 13,100 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
3.5
3.5
3.47 3.60 3.42 6,392,000 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
52.70 52.70 49.50 100 0 0 0
HRT
7.1
7.1
7.20 7.40 7 20,700 0 0 0
HSG
20.9
20.9
20.12 21.34 20.12 20,391,600 0 0 0
HSL
9.1
9.1
8.83 9.40 8.90 348,200 0 0 0
HSM
6
6
6 6 6 500 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.6
4.6
4.50 4.60 4.30 24,060 0 0 0
HT1
12.3
12.3
12.30 12.50 12.20 212,800 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4
4
3.90 4.50 4 4,500 0 0 0
HTG
27.6
27.6
28.16 28.16 27.38 24,700 0 0 0
HTI
15.3
15.3
15.26 15.30 15.26 11,100 0 0 0
HTL
11.2
11.2
11.23 11.23 11.23 2,200 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HTN
16.5
16.5
16.40 16.95 16 1,106,900 0 0 0
HTP
24.5
24.5
24.50 24.50 23.80 369,100 0 0 0
HTV
9.0
9.0
9.00 9.01 8.82 3,500 0 0 0
HU1
6.0
6.0
5.96 5.98 5.97 800 0 0 0
HU4
11.2
11.2
11.54 11.91 11.07 71,800 0 0 0
HU6
6
6
5.90 6 5.20 600 0 0 0
HUB
15.0
15.0
15.17 15.27 14.81 11,700 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.5
19.5
17.80 20.20 17.80 3,748,429 0 0 0
HVA
4.3
4.3
4.80 4.80 4.30 200 0 0 0
HVH
5.6
5.6
5.56 5.58 5.50 137,200 0 0 0
HVN
11.0
11.0
11.05 11.05 10.80 199,600 0 0 0
HVT
45.9
45.9
45.56 45.95 45.95 200 0 0 0
HVX
3.1
3.1
3.10 3.11 3.08 1,900 0 0 0
HWS
11.4
11.4
11.31 11.50 11.03 11,900 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 100 0 0 0
ICF
2.3
2.3
2.30 2.40 2.30 30,600 0 0 0
ICG
6.9
6.9
6.80 7 6.70 6,800 0 0 0
ICI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICN
44.0
44.0
44.55 44.55 43.77 600 0 0 0
ICT
10.7
10.7
11.05 11.05 10.57 24,000 0 0 0
IDC
45.6
45.6
45.64 46.20 44.98 1,767,921 0 0 0
IDI
9.2
9.2
9.17 9.38 9.08 2,208,400 0 0 0
IDJ
6.4
6.4
6.60 6.70 6.30 2,539,550 0 0 0
IDP
216.7
216.7
216.73 216.73 216.73 0 0 0 0
IDV
30.4
30.4
30.28 30.70 30.20 12,400 0 0 0
IFS
26.5
26.5
26.58 26.58 26.58 10 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.1
12.1
12.34 12.43 11.98 1,416,000 0 0 0
ILA
4
4
4 4.10 3.90 64,600 0 0 0
ILB
27.3
27.3
26.67 27.33 27.33 100 0 0 0
ILC
6.3
6.3
7.20 7.20 6.30 200 0 0 0
ILS
9.5
9.5
11 11 9.50 4,101 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.1
25.1
25.86 25.86 24.92 14,000 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
17.3
17.3
15.80 17.30 17.30 100 0 0 0
INN
40.4
40.4
40.44 40.44 40.44 3,200 0 0 0
IPA
14.7
14.7
14.80 15.10 14.60 318,732 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.8
20.8
20.83 20.83 20.83 210 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.5
5.5
5.47 5.51 5.37 2,893,400 0 0 0
ITC
10
10
9.98 10.15 9.71 188,500 0 0 0
ITD
9.8
9.8
9.80 9.89 9.60 9,700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 71,100 0 0 0
ITS
3.8
3.8
3.70 3.80 3.80 6,400 0 0 0
IVS
9.6
9.6
9.70 9.90 9.60 61,300 0 0 0
JVC
3.2
3.2
3.24 3.26 3.20 387,500 0 0 0
KBC
30.8
30.8
30.60 31.30 30.15 6,362,000 0 0 0
KCB
7.6
7.6
7.58 7.58 7.48 900 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 1 0 0 0
KDC
57.5
57.5
57.18 58.00 56.64 795,000 0 0 0
KDH
31.8
31.8
31.35 32.80 31.30 1,806,400 0 0 0
KDM
17.1
17.1
17.20 17.38 16.54 83,800 0 0 0
KGM
8.6
8.6
8.56 9.04 8.09 34,400 0 0 0
KHD
6.5
6.5
6.50 6.50 6.50 4,300 0 0 0
KHG
6.0
6.0
6.12 6.16 5.93 5,280,600 0 0 0
KHP
8.6
8.6
8.83 9.01 8.45 90,500 0 0 0
KHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.2
6.2
6.50 6.50 6.20 500 0 0 0
KLB
11.3
11.3
11.60 11.70 11.30 15,800 0 0 0
KMR
3.6
3.6
3.62 3.64 3.52 20,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.2
37.2
37.20 37.25 37.10 351,100 0 0 0
KPF
4.8
4.8
4.93 4.97 4.78 371,800 0 0 0
KSB
21.2
21.2
21.03 21.54 20.82 1,085,500 0 0 0
KSD
4.4
4.4
4.50 4.50 4.40 7,100 0 0 0
KSF
40.3
40.3
40.30 40.60 40.20 21,300 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2.10 2.10 2 57,100 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
37.8
37.8
37.59 37.79 37.79 200 0 0 0
KTT
3.2
3.2
3.40 3.40 3.20 200 0 0 0
L10
19.1
19.1
19.11 19.11 19.11 0 0 0 0
L12
5
5
5 5 5 500 0 0 0
L14
41.6
41.6
42.08 42.37 41.19 399,400 0 0 0
L18
32.0
32.0
32.43 32.63 31.95 12,800 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.10 3.30 3.30 83,400 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.8
10.8
10.94 10.94 10.76 2,200 0 0 0
LAI
20.5
20.5
21.25 21.25 20.50 1,600 0 0 0
LAS
12.3
12.3
12.39 12.49 12.20 187,900 0 0 0
LAW
21
21
21 21 21 1 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LBM
22.4
22.4
22.46 22.81 22.32 1,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.31 11.54 11.12 4,710,400 0 0 0
LCM
2.6
2.6
2.70 2.70 2.60 296,900 0 0 0
LDG
3.7
3.7
3.80 3.85 3.72 1,450,900 0 0 0
LDP
14.9
14.9
15 15.60 14.90 8,800 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.54 6.54 6.54 200 0 0 0
LGC
54.0
54.0
51.01 54.05 51.01 1,100 0 0 0
LGL
4.1
4.1
4.15 4.20 4.01 62,300 0 0 0
LGM
12
12
12 12 12 100 0 0 0
LHC
49.9
49.9
49.00 50.73 48.71 38,000 0 0 0
LHG
27.9
27.9
28.28 28.56 27.75 49,300 0 0 0
LIC
15.8
15.8
15.90 15.90 15.20 4,900 0 0 0
LIG
3.9
3.9
4.10 4.20 3.90 622,752 0 0 0
LIX
22.6
22.6
22.59 22.59 22.59 0 0 0 0
LLM
9.0
9.0
9.00 9.00 9.00 2,000 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.3
12.3
12.21 12.78 12.31 300 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3
3
3 3.10 3 192,320 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 2 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.3
15.3
15.30 15.45 15.30 1,423,800 0 0 0
LPT
6.8
6.8
7 7 6.80 6,800 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11.8
11.8
11.50 11.90 11.40 13,556 0 0 0
LSS
10.5
10.5
10.70 10.88 10.47 472,900 0 0 0
LTG
24.5
24.5
24.30 24.80 24.30 235,708 0 0 0
M10
17.1
17.1
16.76 17.41 16.76 2,900 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.9
9.9
10.00 10.30 9.91 18,500 0 0 0
MAS
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MBB
17.7
17.7
17.61 17.76 17.47 6,653,200 0 0 0
MBG
4.3
4.3
4.20 4.40 4.20 1,461,667 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.2
17.2
17.02 17.43 16.60 3,757,800 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.41 7.68 7.41 14,500 0 0 0
MCH
75.8
75.8
76.95 77.04 75.78 12,800 0 0 0
MCM
35.9
35.9
35.51 35.99 35.51 26,065 0 0 0
MCO
3.5
3.5
3.60 3.60 3.50 2,300 0 0 0
MCP
34
34
34 34 34 100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.96 10.05 9.87 11,700 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
13.4
13.4
12.80 13.40 12.90 400 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 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.2
26.2
26.37 26.55 25.92 15,900 0 0 0
MGC
4.3
4.3
4.54 4.54 4.34 39,500 0 0 0
MGG
28.4
28.4
27.30 29.50 25.10 1,700 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MH3
33.4
33.4
33.41 33.41 29.12 400 0 0 0
MHC
8.9
8.9
9.17 9.27 8.75 413,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MIG
16.7
16.7
16.71 16.80 16.28 2,616,700 0 0 0
MKP
25.1
25.1
25.10 25.10 25.10 100 0 0 0
MKV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MLS
11.2
11.2
11.50 11.50 11.20 8,600 0 0 0
MML
24.5
24.5
24.50 24.50 24.50 2,500 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.5
16.5
16.61 16.80 16.41 46,100 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
15.7
15.7
15.62 15.70 15.70 100 0 0 0
MRF
25.0
25.0
25.01 25.01 25.01 0 0 0 0
MSB
10.1
10.1
10.12 10.19 9.96 4,260,000 0 0 0
MSH
34.2
34.2
34.45 34.96 34.17 132,600 0 0 0
MSN
62
62
61.70 62.90 61 1,203,300 0 0 0
MSR
14.8
14.8
14.90 15.10 14.70 134,800 0 0 0
MST
5
5
5 5.10 4.90 721,800 0 0 0
MTA
3.8
3.8
4.02 4.02 3.82 3,700 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
MTG
7.7
7.7
7.70 7.70 7.70 9,900 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.6
4.6
4.70 4.80 4.60 2,400 0 0 0
MTP
7.9
7.9
9.24 9.24 7.94 100 0 0 0
MTS
9.0
9.0
8.97 8.97 8.97 300 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 89 0 0 0
MVB
19.4
19.4
20.03 20.03 18.61 200 0 0 0
MVC
12
12
12.20 12.20 10.20 46,600 0 0 0
MVN
16.6
16.6
16.70 16.70 16.70 1 0 0 0
MWG
39.7
39.7
39.24 39.98 38.74 9,192,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
13.55 13.55 13.14 47,300 0 0 0
NAG
9.7
9.7
9.80 9.80 9.40 175,408 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAS
26.7
26.7
23.70 26.70 26.70 100 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 100 0 0 0
NAV
13.3
13.3
13.33 14.15 13.33 3,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.6
20.6
21.55 21.60 20.60 134,900 0 0 0
NBC
10.4
10.4
10.43 10.52 10.15 139,561 0 0 0
NBE
10.8
10.8
10.75 10.75 10.75 4,200 0 0 0
NBP
13.5
13.5
13.20 13.47 13.29 6,000 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 100 0 0 0
NBW
21.9
21.9
20.17 21.88 21.88 5,000 0 0 0
NCG
21.4
21.4
21 22.90 21 191,915 0 0 0
NCS
19.5
19.5
19.10 21.15 19.48 1,000 0 0 0
NCT
82.7
82.7
82.55 83.01 82.74 4,800 0 0 0
ND2
28.3
28.3
25.86 28.79 25.86 4,000 0 0 0
NDN
9.9
9.9
9.90 10 9.50 208,100 0 0 0
NDP
20.8
20.8
20.37 20.76 20.37 2,044 0 0 0
NDT
6.8
6.8
7 7 6.50 1,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.30 21,100 0 0 0
NED
5
5
4.90 5 4.80 197,300 0 0 0
NET
55.9
55.9
55.94 55.94 55.47 3,000 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.3
17.3
17.10 17.60 17 326,100 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.4
20.4
21.22 21.22 19.81 956,000 0 0 0
NHT
11.9
11.9
11.90 11.90 11.80 2,500 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
21.5
21.5
20.50 21.75 20.50 19,792,400 0 0 0
NLG
36.6
36.6
36.09 37.13 35.69 3,686,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.4
19.4
19.17 19.47 19.03 5,500 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 0 0 0 0
NO1
8.6
8.6
8.63 8.63 8.59 37,800 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.10 5.20 5 966,014 0 0 0
NS2
8.0
8.0
8.04 8.04 8.04 500 0 0 0
NSC
67.1
67.1
67.06 67.06 67.06 1,200 0 0 0
NSH
4.9
4.9
5 5 4.80 15,200 0 0 0
NSL
19.3
19.3
19.35 19.35 19.35 0 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 6.87 300 0 0 0
NT2
23.9
23.9
24.47 24.62 23.89 397,900 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
46.4
46.4
51.61 51.61 46.45 100 0 0 0
NTL
10.9
10.9
10.88 11.03 10.77 746,700 0 0 0
NTP
32.4
32.4
32.78 33.12 32.43 17,800 0 0 0
NTT
5.9
5.9
6.90 6.90 5.90 1,200 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NVB
10.7
10.7
10.80 10.80 10.50 81,900 0 0 0
NVL
15.8
15.8
16 16.30 15.50 30,726,800 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.52 11,400 0 0 0
NWT
5
5
5 5 5 1,900 0 0 0
NXT
13.9
13.9
14 14 13.80 13,200 0 0 0
OCB
11.5
11.5
11.46 11.50 11.33 2,893,600 0 0 0
OCH
6.9
6.9
7 7 6.90 44,700 0 0 0
ODE
43.6
43.6
43.40 43.60 43.10 37,400 0 0 0
OGC
7.2
7.2
7.20 7.29 7.15 369,700 0 0 0
OIL
10.3
10.3
10.26 10.36 10.06 579,700 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.55 0 0 0 0
ORS
12.2
12.2
12.34 12.49 11.99 2,286,200 0 0 0
PAC
24.8
24.8
24.81 24.81 24.81 0 0 0 0
PAI
10.2
10.2
10.19 10.19 10.19 300 0 0 0
PAN
18.9
18.9
18.66 18.95 18.66 1,590,600 0 0 0
PAP
14.3
14.3
14.40 14.40 14.40 1 0 0 0
PAS
4.4
4.4
4.40 4.50 4.30 178,300 0 0 0
PAT
86.9
86.9
87.04 87.04 86.68 9,621 0 0 0
PBC
9.8
9.8
9.90 10 9.80 57,017 0 0 0
PBP
11.3
11.3
11.40 11.40 11 2,800 0 0 0
PBT
7
7
7 7 7 1,300 0 0 0
PC1
25.6
25.6
25.74 25.91 25.17 2,529,100 0 0 0
PCC
16.5
16.5
16.99 16.99 16.52 5,000 0 0 0
PCE
18.5
18.5
18.61 18.61 18.33 900 0 0 0
PCF
5.3
5.3
5.80 5.80 5.20 400 0 0 0
PCG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PCH
8.5
8.5
8.55 8.55 7.91 8,938 0 0 0
PCM
12
12
12.30 12.30 12 8,650 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 800 0 0 0
PDB
9.2
9.2
9.52 9.52 9.24 12,100 0 0 0
PDC
5.7
5.7
5.80 5.80 5.40 500 0 0 0
PDN
103.8
103.8
103.77 103.77 103.77 0 0 0 0
PDR
23.9
23.9
23.17 24.08 23.08 16,652,200 0 0 0
PDV
9.2
9.2
9.07 9.15 8.90 14,600 0 0 0
PEG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.5
38.5
38.48 38.58 38.48 3,200 0 0 0
PET
24
24
24.25 24.70 23.95 365,300 0 0 0
PFL
3
3
3 3.10 2.90 69,400 0 0 0
PGB
17.4
17.4
18 18 17.29 4,310 0 0 0
PGC
13.2
13.2
13.19 13.38 13.15 9,000 0 0 0
PGD
34.6
34.6
34.60 34.60 32.50 11,100 0 0 0
PGI
22.9
22.9
22.89 22.89 22.89 0 0 0 0
PGN
7.0
7.0
6.96 6.96 6.88 8,700 0 0 0
PGS
25.9
25.9
25.14 25.98 25.14 1,510 0 0 0
PGT
3.5
3.5
3.50 3.70 3.40 7,017 0 0 0
PGV
22.3
22.3
22.31 22.40 21.76 16,900 0 0 0
PHC
6.3
6.3
6.35 6.41 6.17 133,400 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
46.8
46.8
46.80 46.80 46.80 0 0 0 0
PHR
46.1
46.1
46.20 46.50 46 229,700 0 0 0
PHS
15.1
15.1
15.07 15.07 15.07 2,604 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
13.8
13.8
12.60 13.84 12.32 2,800 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.7
7.7
7.40 7.70 7.02 4,000 0 0 0
PJC
18.3
18.3
18.27 18.27 18.27 0 0 0 0
PJT
9.4
9.4
9.44 9.91 9.44 800 0 0 0
PLA
6.5
6.5
6.80 6.80 6.50 1,600 0 0 0
PLC
28.3
28.3
28.84 29.22 27.78 132,238 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.12 4.12 4.06 44,100 0 0 0
PLX
32.1
32.1
32.09 32.34 31.95 603,700 0 0 0
PMB
9.1
9.1
9.17 9.17 9.08 800 0 0 0
PMC
71.7
71.7
72.05 72.05 71.70 100 0 0 0
PMG
9.3
9.3
8.90 9.30 9.30 100 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.2
11.2
11.43 11.43 11.15 1,900 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 0 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PNC
9.5
9.5
8.90 9.47 8.38 700 0 0 0
PND
8
8
8 8 8 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
75.6
75.6
75.55 76.05 75.45 157,100 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 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
12.80 12.80 12.30 2,100 0 0 0
POT
16.4
16.4
16.41 16.41 16.41 0 0 0 0
POV
7.9
7.9
7.91 7.91 7.91 0 0 0 0
POW
11.9
11.9
11.70 12.10 11.80 12,245,700 0 0 0
PPC
11.6
11.6
11.52 11.70 11.52 36,400 0 0 0
PPE
13
13
13.20 13.20 13 300 0 0 0
PPH
22.1
22.1
21.98 22.07 21.89 12,700 0 0 0
PPP
12.1
12.1
13.21 13.21 12.08 100 0 0 0
PPS
10.5
10.5
10.40 10.50 10.50 1,000 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 1,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.1
19.1
19.21 20.07 19.11 1,500 0 0 0
PRE
16.2
16.2
16.30 16.30 16.20 1,300 0 0 0
PRO
4.5
4.5
3.80 5 4.10 300 0 0 0
PRT
10.5
10.5
10.90 10.90 10.50 6,500 0 0 0
PSB
6.2
6.2
6.30 6.30 5.70 37,300 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.7
12.7
13.05 13.20 12.67 59,500 0 0 0
PSE
10.7
10.7
10.70 10.70 10.30 1,400 0 0 0
PSH
9.4
9.4
9.52 9.68 9.42 557,600 0 0 0
PSI
9
9
9 9.80 8.90 134,800 0 0 0
PSL
11.3
11.3
11.16 11.26 11.16 802 0 0 0
PSN
11
11
11 11 11 100 0 0 0
PSP
6.4
6.4
6.40 6.50 6.40 10,600 0 0 0
PSW
7.9
7.9
7.91 7.91 7.82 8,000 0 0 0
PTB
54.5
54.5
54.96 55.73 54.39 91,400 0 0 0
PTC
5.5
5.5
5.82 5.82 5.50 35,500 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
38.8
38.8
38.80 38.80 38.20 8,641 0 0 0
PTL
4.1
4.1
4.13 4.20 4.10 213,000 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.5
8.5
8.90 8.90 8.40 300 0 0 0
PTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTV
4.4
4.4
4.60 4.60 4.30 12,700 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 149,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.5
21.5
21.60 22 21.20 420,100 0 0 0
PVC
15.0
15.0
14.62 15.12 14.53 1,927,400 0 0 0
PVD
27.4
27.4
26.80 27.45 26.75 4,844,400 0 0 0
PVG
8.3
8.3
8.30 8.40 8.30 13,700 0 0 0
PVI
42.5
42.5
42.15 42.90 42.15 15,100 0 0 0
PVM
12.2
12.2
12.20 12.20 12 6,500 0 0 0
PVO
5.7
5.7
5.60 5.70 5.60 2,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
37.4
37.4
36.50 37.40 36.30 5,432,500 0 0 0
PVT
22.8
22.8
22.36 23 22.41 3,836,100 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
4.2
4.2
4.10 4.20 4.10 5,400 0 0 0
PWS
8.9
8.9
8.91 8.91 8.91 100 0 0 0
PXI
2.8
2.8
2.70 2.80 2.70 45,300 0 0 0
PXL
8
8
8 8 7.80 125,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
4.90 4.90 4.70 158,800 0 0 0
PXT
3.8
3.8
3.90 3.90 3.70 50,200 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11
11
11.20 11.45 10.85 851,500 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
24.1
24.1
24 24.10 24 1,200 0 0 0
QNC
8.1
8.1
8.10 8.10 7.90 4,000 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.2
43.2
43.01 43.47 42.83 520,600 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
QTP
13.3
13.3
13.34 13.71 13.24 367,800 0 0 0
RAL
101.1
101.1
100.90 101.10 99.94 19,700 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
RCC
15
15
14.80 15 14.80 200 0 0 0
RCL
12.6
12.6
12.60 12.60 11.80 1,500 0 0 0
RDP
9.9
9.9
10.15 10.40 9.71 931,200 0 0 0
REE
49.0
49.0
49.12 49.63 48.78 249,100 0 0 0
RIC
4.3
4.3
4.20 4.30 4.10 16,800 0 0 0
RTB
17.8
17.8
17.80 17.80 17.80 500 0 0 0
S4A
29.4
29.4
28.98 29.37 29.07 300 0 0 0
S55
46.0
46.0
45.74 46.71 45.74 58,203 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
8.4
8.4
8.57 8.67 8.29 212,600 0 0 0
SAB
57.9
57.9
58.93 59.97 57.70 573,500 0 0 0
SAC
8.7
8.7
8.80 8.80 8.70 1,100 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
6.3
6.3
6.32 6.36 6.25 366,000 0 0 0
SAP
32.4
32.4
54 54 32.40 5,100 0 0 0
SAS
23.7
23.7
23.53 23.82 23.72 300 0 0 0
SAV
12.1
12.1
12.51 12.63 12.13 86,600 0 0 0
SBA
22.6
22.6
22.52 22.62 22.29 5,900 0 0 0
SBD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.4
48.4
48.45 48.45 48.45 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
7.3
7.3
7.34 7.34 7.34 0 0 0 0
SBS
7.3
7.3
7.20 7.40 7 2,009,800 0 0 0
SBT
14
14
14.20 14.30 14 1,751,800 0 0 0
SBV
9.8
9.8
9.80 9.80 9.50 4,500 0 0 0
SC5
18.2
18.2
18.22 18.22 18.22 0 0 0 0
SCC
2.3
2.3
2.40 2.40 2.30 2,900 0 0 0
SCG
64
64
64.20 64.30 63.90 64,300 0 0 0
SCI
12.9
12.9
13.20 13.20 12.80 43,300 0 0 0
SCJ
4.3
4.3
4.20 4.30 4.30 700 0 0 0
SCL
17.9
17.9
17.59 17.87 17.69 5,800 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
6.9
6.9
6.91 7.04 6.79 2,282,600 0 0 0
SCS
60.3
60.3
60.25 61.10 59.97 22,500 0 0 0
SCY
9.7
9.7
9.68 9.68 9.68 800 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 0 0 0 0
SD3
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 2,100 0 0 0
SD6
3.7
3.7
3.60 3.80 3.60 4,700 0 0 0
SD7
4.3
4.3
3.80 4.30 4.30 1,000 0 0 0
SD9
8.2
8.2
8.10 8.20 8.10 4,500 0 0 0
SDA
5.6
5.6
5.60 5.70 5.50 57,700 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
1.90 2.10 2 17,300 0 0 0
SDG
20.2
20.2
20.30 20.30 20.20 1,500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
31
31
31 31 31 100 0 0 0
SDN
25.0
25.0
27.72 27.72 24.97 14,600 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.5
26.5
26.49 26.49 26.49 1,800 0 0 0
SEA
22.2
22.2
21.70 22.20 21.80 4,600 0 0 0
SEB
39.3
39.3
39.35 39.35 39.35 0 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 14,800 0 0 0
SEP
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SFC
18.9
18.9
18.89 18.89 18.89 1,300 0 0 0
SFG
7.9
7.9
8.20 8.20 7.91 5,000 0 0 0
SFI
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SFN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
SGB
12.5
12.5
12.45 12.55 12.36 4,600 0 0 0
SGC
55.5
55.5
55.51 55.51 55.51 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.0
25.0
24.51 24.96 24.96 300 0 0 0
SGI
13.9
13.9
14.10 14.10 14.10 0 0 0 0
SGN
64.0
64.0
64.04 64.23 64.04 5,400 0 0 0
SGP
16.5
16.5
16.70 16.90 16.30 78,000 0 0 0
SGR
19.3
19.3
19.13 19.61 19.04 17,600 0 0 0
SGT
12.2
12.2
12.30 12.30 11.85 13,900 0 0 0
SHA
4.8
4.8
4.80 4.81 4.62 2,800 0 0 0
SHB
10.6
10.6
10.68 10.82 10.49 12,017,700 0 0 0
SHC
11.9
11.9
11.90 11.90 11.90 700 0 0 0
SHE
8.5
8.5
8.50 8.67 8.42 11,000 0 0 0
SHI
13.8
13.8
13.85 13.90 13.65 259,200 0 0 0
SHN
6.5
6.5
6.80 6.80 6.50 100 0 0 0
SHP
27.9
27.9
27.94 27.94 27.65 4,700 0 0 0
SHS
17.5
17.5
17.40 17.70 17 33,875,600 0 0 0
SID
13
13
12.90 13 13 20,300 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
18.0
18.0
18.17 18.17 17.31 700 0 0 0
SJD
14.9
14.9
14.85 15.45 14.90 24,300 0 0 0
SJE
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
11.5
11.5
11.49 11.49 11.49 100 0 0 0
SJM
5.8
5.8
6.30 6.30 5.70 8,200 0 0 0
SJS
60.7
60.7
60 61.20 59.10 263,500 0 0 0
SKG
13.0
13.0
12.95 13.41 12.95 355,500 0 0 0
SKH
26.2
26.2
26.20 26.40 26.20 7,600 0 0 0
SKV
40.1
40.1
38.27 40.14 38.64 18,700 0 0 0
SLS
153.1
153.1
156.10 156.10 153 7,411 0 0 0
SMA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SMB
33.4
33.4
33.40 33.67 32.76 1,800 0 0 0
SMC
10.4
10.4
9.69 10.35 9.69 783,500 0 0 0
SMN
12.5
12.5
12.53 12.53 12.53 0 0 0 0
SMT
5.8
5.8
5.70 5.90 5.50 1,300 0 0 0
SNZ
28.4
28.4
28.50 28.60 28 11,200 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16
16
16 16 16 100 0 0 0
SPC
13
13
13 13 13 100 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
3.5
3.5
3.50 3.50 3.30 40,800 0 0 0
SPM
12
12
12 12 12 400 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 118,500 0 0 0
SRB
2.1
2.1
2 2.10 2.10 3,700 0 0 0
SRC
24.7
24.7
25.26 25.75 24.68 2,800 0 0 0
SRF
8
8
8.05 8.05 7.85 300 0 0 0
SRT
6
6
5.90 6.10 5.90 18,600 0 0 0
SSB
20.3
20.3
21.03 21.03 20.28 1,514,800 0 0 0
SSC
26.8
26.8
28.35 28.35 26.51 2,400 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 1,700 0 0 0
SSH
63.2
63.2
63 63.40 63 68,500 0 0 0
SSI
31.5
31.5
30.80 31.60 30.80 20,864,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
17.2
17.2
17.20 17.30 17 27,000 0 0 0
STB
29.3
29.3
29.50 29.60 29 15,892,800 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
STH
14.8
14.8
14.70 14.80 13.60 1,200 0 0 0
STK
27
27
27.55 27.55 26.80 23,100 0 0 0
STP
6.9
6.9
6.83 6.92 6.83 1,600 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
31.2
31.2
31.19 31.19 31.19 0 0 0 0
SVD
2.4
2.4
2.38 2.39 2.32 15,200 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.0
53.0
53.93 53.93 52.97 100 0 0 0
SVN
3.8
3.8
3.80 3.80 3.70 2,500 0 0 0
SVT
9.2
9.2
9.26 9.26 9.17 2,200 0 0 0
SWC
24
24
24 24 24 0 0 0 0
SZB
28.4
28.4
29.26 30.45 28.43 1,300 0 0 0
SZC
30.0
30.0
30.09 30.49 29.65 816,900 0 0 0
SZE
11.3
11.3
11.40 11.40 11.30 25,000 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
37.5
37.5
36 37.93 37 24,100 0 0 0
TA3
4.5
4.5
4.50 4.50 4.50 300 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.6
10.6
10.65 10.65 10.65 0 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
35.7
35.7
35.74 35.74 35.55 2,500 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 0 0 0 0
TBH
35
35
35 35 35 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.09 7.09 6.90 16,900 0 0 0
TCB
15.0
15.0
15.06 15.18 14.86 2,458,800 0 0 0
TCD
5.9
5.9
6.03 6.06 5.85 1,263,600 0 0 0
TCH
12.3
12.3
12.45 12.60 12.05 8,257,400 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
35.06 35.11 34.68 45,400 0 0 0
TCM
38.2
38.2
38.32 38.36 38 509,700 0 0 0
TCO
10.2
10.2
10.60 10.60 10.20 19,400 0 0 0
TCR
3.3
3.3
3.32 3.32 3.15 1,400 0 0 0
TCT
23
23
23 23 22.50 9,600 0 0 0
TCW
25.0
25.0
25.13 25.13 24.75 1,300 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 0 0 0 0
TDC
9.7
9.7
9.86 9.90 9.64 350,200 0 0 0
TDF
14.6
14.6
14.59 14.59 14.50 11,007 0 0 0
TDG
3.9
3.9
3.94 3.97 3.87 49,700 0 0 0
TDH
4.8
4.8
4.83 4.98 4.75 215,000 0 0 0
TDM
38.0
38.0
38.01 38.01 38.01 10,500 0 0 0
TDN
8.0
8.0
7.97 7.97 7.80 17,900 0 0 0
TDP
26.9
26.9
26.84 26.97 26.88 85,000 0 0 0
TDS
7.2
7.2
7.19 7.19 7.19 0 0 0 0
TDT
6.8
6.8
6.80 6.80 6.60 153,300 0 0 0
TDW
44.6
44.6
47.47 47.47 44.33 1,900 0 0 0
TED
36.6
36.6
36.59 36.59 36.59 0 0 0 0
TEG
9.5
9.5
9.50 9.79 9.40 25,700 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
6.80 8.20 6.80 35,500 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
8.9
8.9
8.10 8.90 8.90 100 0 0 0
THD
36
36
36.20 36.30 36 16,320 0 0 0
THG
34.1
34.1
34.19 34.23 33.98 18,000 0 0 0
THM
11.3
11.3
11.27 11.27 11.27 2,800 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 301 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.57 11.67 11.57 1,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.2
8.2
9.01 9.01 8.16 2,100 0 0 0
TID
22.4
22.4
21.80 22.39 21.80 10,100 0 0 0
TIE
5.6
5.6
5.70 5.70 5.60 300 0 0 0
TIG
10.4
10.4
10.27 10.64 10.27 1,609,888 0 0 0
TIN
9.8
9.8
10.32 10.42 9.44 11,200 0 0 0
TIP
23.1
23.1
23.22 23.71 22.57 131,100 0 0 0
TIS
4.4
4.4
4.20 4.40 4.20 137,600 0 0 0
TIX
33.0
33.0
32.99 32.99 32.99 0 0 0 0
TJC
13.2
13.2
13.16 13.16 13.16 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7
7
7.30 7.30 6.90 328,777 0 0 0
TKU
9.9
9.9
10.40 10.40 9.50 1,000 0 0 0
TL4
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLD
5.3
5.3
5.50 5.55 5.24 1,592,300 0 0 0
TLG
50.4
50.4
50.38 50.48 49.89 13,300 0 0 0
TLH
7.5
7.5
7.37 7.79 7.40 1,031,500 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.3
6.3
6.90 6.90 6.30 300 0 0 0
TLT
13.4
13.4
13.39 13.39 13.39 242 0 0 0
TMB
39.3
39.3
38.27 39.83 37.79 25,504 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 100 0 0 0
TMG
42.0
42.0
43.95 43.95 41.95 1,400 0 0 0
TMP
55.8
55.8
55.80 55.80 55.80 100 0 0 0
TMS
43.6
43.6
43.56 43.56 41.98 200 0 0 0
TMT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.3
13.3
13.37 13.37 13.33 300 0 0 0
TNA
5.6
5.6
5.52 5.60 5.15 23,800 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
61.4
61.4
61.45 61.45 61.45 0 0 0 0
TNG
16.8
16.8
16.63 17.07 16.27 1,530,300 0 0 0
TNH
16.5
16.5
16.87 16.95 16.50 146,500 0 0 0
TNI
2.7
2.7
2.72 2.75 2.68 89,500 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.5
4.5
4.70 4.73 4.52 151,200 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.7
32.7
32.06 32.74 32.06 10,500 0 0 0
TOT
13.5
13.5
13.48 13.65 13.05 1,500 0 0 0
TOW
16.5
16.5
14.83 16.49 14.83 200 0 0 0
TPB
16.8
16.8
16.54 16.79 16.44 4,233,300 0 0 0
TPC
5.7
5.7
5.70 5.72 5.33 11,400 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 8.60 500 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
76.7
76.7
76.69 76.69 76.69 0 0 0 0
TRC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TRS
21.0
21.0
21.04 21.04 21.04 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.8
4.8
4.60 4.80 4.60 4,500 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
48.0
48.0
48.48 48.48 47.99 8,100 0 0 0
TSC
3.7
3.7
3.68 3.76 3.66 1,146,200 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
19.6
19.6
19.57 19.57 19.57 104 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.2
8.2
8.21 8.27 8.18 843,800 0 0 0
TTC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
TTD
81.3
81.3
81.29 81.29 81.29 500 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.03 4.08 4.01 1,117,600 0 0 0
TTH
4.3
4.3
4.20 4.40 4.20 347,500 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 300 0 0 0
TTN
6.9
6.9
7.02 7.02 6.83 28,700 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
31.9
31.9
35 35 31.80 2,100 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
16.6
16.6
16.15 16.64 16.15 20,600 0 0 0
TV2
33.2
33.2
34.04 35.01 33.16 195,500 0 0 0
TV3
10.7
10.7
10.43 11.10 10.43 8,600 0 0 0
TV4
12.3
12.3
12.43 12.43 11.98 14,900 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.1
5.1
5.05 5.14 5.03 54,700 0 0 0
TVD
11.7
11.7
11.70 11.80 11.61 37,100 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
6.4
6.4
6.10 6.50 6.10 638,488 0 0 0
TVS
18.8
18.8
19 19.23 18.45 38,800 0 0 0
TVT
15.3
15.3
15.39 15.44 15.30 500 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.9
3.9
4 4 3.90 5,500 0 0 0
TYA
9.8
9.8
9.91 9.91 9.76 6,000 0 0 0
UCT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
UDJ
9
9
9 9 8.70 34,300 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.1
32.1
32 32.50 32.10 200 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.3
8.3
8.40 8.40 8.30 39,300 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
12.6
12.6
12.58 12.58 12.58 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.4
6.4
6.40 6.40 6.10 19,000 0 0 0
VAB
6.7
6.7
6.80 6.90 6.70 122,370 0 0 0
VAF
11.2
11.2
11.22 11.22 11.22 0 0 0 0
VAV
34.3
34.3
34.28 34.28 34.28 0 0 0 0
VBB
9.7
9.7
9.67 9.67 9.67 1,400 0 0 0
VBC
18.4
18.4
18.37 18.37 18.37 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 700 0 0 0
VC2
10.6
10.6
10.20 10.80 10.20 466,100 0 0 0
VC3
21.2
21.2
21.16 21.52 20.98 572,600 0 0 0
VC6
10.9
10.9
12.08 13.15 10.93 9,200 0 0 0
VC7
16.2
16.2
15.50 16.50 15.30 658,700 0 0 0
VC9
5.4
5.4
5.40 5.40 5.10 26,000 0 0 0
VCA
8.8
8.8
8.70 8.80 8.70 11,500 0 0 0
VCB
85.5
85.5
86 86.10 85.40 937,700 0 0 0
VCC
15.0
15.0
14.51 15.00 13.35 71,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
190.90 190.90 186 300 0 0 0
VCG
20.8
20.8
20.54 20.94 20.09 6,199,500 0 0 0
VCI
30.9
30.9
30.38 30.88 29.74 6,242,600 0 0 0
VCM
14.5
14.5
15.10 16.20 14.50 200 0 0 0
VCP
22.5
22.5
22 22.50 22 303 0 0 0
VCR
22.3
22.3
22.60 22.90 22.20 10,000 0 0 0
VCS
52.5
52.5
53.43 53.43 51.83 86,449 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 28.49 200 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 0 0 0 0
VDP
29.4
29.4
29.71 29.71 29.40 900 0 0 0
VDS
13.5
13.5
13.45 13.81 13.27 604,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VE3
10
10
9.10 10 9.90 2,300 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.40 4.40 4.30 17,000 0 0 0
VE9
2
2
2.10 2.10 2 800 0 0 0
VEA
34.3
34.3
33.85 34.29 33.93 937,800 0 0 0
VEC
9
9
9 9 9 100 0 0 0
VEF
114.7
114.7
117 119 114.60 2,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.9
37.9
37.45 38.95 37.95 2,700 0 0 0
VFC
77.8
77.8
77.81 77.81 77.81 0 0 0 0
VFG
34.6
34.6
34.82 34.82 34.34 900 0 0 0
VFR
13.1
13.1
14 14 12.80 3,102 0 0 0
VGC
50.5
50.5
50.20 50.80 49.50 652,100 0 0 0
VGG
33.2
33.2
34.00 34.00 33.25 1,100 0 0 0
VGI
26
26
25.60 26.10 25.20 962,326 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
VGS
20.8
20.8
20 21.43 20 1,767,400 0 0 0
VGT
11.8
11.8
11.78 11.97 11.58 199,852 0 0 0
VGV
28
28
28.40 28.50 28 7,900 0 0 0
VHC
56.5
56.5
55.86 57.64 56.18 405,500 0 0 0
VHD
14.5
14.5
14.50 14.50 14.50 100 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 51,600 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 200 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 723,100 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 300 0 0 0
VHM
41.4
41.4
42.30 42.60 41.30 7,225,100 0 0 0
VIB
15.5
15.5
15.33 15.61 15.25 2,970,600 0 0 0
VIC
44.8
44.8
44.95 45.05 44.45 3,953,800 0 0 0
VID
4.7
4.7
4.71 4.73 4.58 7,000 0 0 0
VIE
6
6
6 6 6 300 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 100 0 0 0
VIG
7.5
7.5
7.50 7.70 7.40 353,800 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
18.1
18.1
17.67 18.05 18.05 100 0 0 0
VIN
19.2
19.2
19.19 19.19 19.19 400 0 0 0
VIP
10.3
10.3
10.32 10.37 10.18 243,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15
15
14.80 15 15 100 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
13.4
13.4
13.21 13.59 12.79 45,324,000 0 0 0
VJC
108
108
109 109 106.10 1,040,600 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 1,400 0 0 0
VLB
31.8
31.8
31.53 31.90 31.35 116,700 0 0 0
VLC
14.8
14.8
14.70 15 14.70 126,600 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 3,900 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
7.6
7.6
7.73 7.73 7.18 5,000 0 0 0
VMD
15.1
15.1
15.49 16.17 14.90 88,100 0 0 0
VMG
3.2
3.2
3.10 3.20 3.10 37,700 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
11.94 12.12 11.76 1,400 0 0 0
VNB
8.9
8.9
9 9.20 8.90 23,200 0 0 0
VNC
45.2
45.2
45.24 45.24 45.24 200 0 0 0
VND
17.2
17.2
17.03 17.33 16.69 19,402,800 0 0 0
VNE
7.1
7.1
6.63 7.09 7.06 4,538,600 0 0 0
VNF
7.4
7.4
7.52 7.52 7.42 1,701 0 0 0
VNG
8.4
8.4
8.35 8.35 8.35 0 0 0 0
VNH
2.4
2.4
2.40 2.50 2.40 51,300 0 0 0
VNI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VNL
13.0
13.0
13.12 13.17 13.03 4,900 0 0 0
VNM
67.3
67.3
68.21 68.60 67.23 1,730,800 0 0 0
VNP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VNR
22.9
22.9
22.97 22.97 22.20 27,700 0 0 0
VNS
11.2
11.2
11.38 11.51 11.16 30,500 0 0 0
VNT
60
60
55 60 55 1,200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VNZ
789
789
787.80 787.80 787.80 56 0 0 0
VOC
22.6
22.6
22.75 23.12 22.56 40,200 0 0 0
VOS
9.9
9.9
10 10.10 9.75 1,001,500 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 1,705 0 0 0
VPB
18.2
18.2
18.56 18.71 18.09 10,465,400 0 0 0
VPD
22.6
22.6
22.65 22.65 22.65 0 0 0 0
VPG
16.0
16.0
15.48 16.10 15.38 1,336,800 0 0 0
VPH
8.2
8.2
8.25 8.28 8 410,400 0 0 0
VPI
47
47
47.08 47.25 47 1,053,600 0 0 0
VPR
18.6
18.6
18.55 18.55 18.55 100 0 0 0
VPS
8.8
8.8
9.30 9.30 8.70 1,100 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
VRC
7.5
7.5
7.64 7.64 7.30 23,700 0 0 0
VRE
23.5
23.5
24 24.20 23.45 3,840,800 0 0 0
VRG
21.7
21.7
21.89 22.16 21.27 700 0 0 0
VSA
18.6
18.6
18.62 18.62 18.62 10 0 0 0
VSC
17.0
17.0
16.80 17.30 16.80 749,900 0 0 0
VSE
6.6
6.6
6.50 6.60 6.50 12,900 0 0 0
VSF
38.4
38.4
38.30 38.50 38.40 1,600 0 0 0
VSH
41.9
41.9
41.73 42.64 41.78 4,500 0 0 0
VSI
17.1
17.1
17.30 17.30 17.03 3,400 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 1,500 0 0 0
VSN
20.4
20.4
19.42 20.39 19.42 300 0 0 0
VTA
4.5
4.5
4.50 4.50 3.90 11,100 0 0 0
VTB
9.6
9.6
9.87 9.87 9.60 1,200 0 0 0
VTC
12.0
12.0
12.02 12.02 10.07 24,132 0 0 0
VTD
7.9
7.9
8 8 7.80 13,700 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VTH
7.5
7.5
8.10 8.10 7.40 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTK
20.7
20.7
20.66 20.66 20.66 9,781 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.5
8.5
8.51 8.55 8.47 85,300 0 0 0
VTP
46.3
46.3
45.80 46.50 45.20 723,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
20 20.20 19.30 8,412 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4
4
4.10 4.10 4 11,800 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 109,900 0 0 0
VUA
28.1
28.1
29.20 30 28.10 11,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 100 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
160.8
160.8
160.82 160.82 160.82 0 0 0 0
WSB
47.3
47.3
47.39 47.57 47.30 400 0 0 0
WSS
6.4
6.4
6.50 6.60 6.30 31,900 0 0 0
X20
8.9
8.9
8.20 9 8.90 500 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 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.9
6.9
6.85 6.94 6.85 53,300 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
YBM
8.1
8.1
8.12 8.12 8.12 4,300 0 0 0
YEG
9.1
9.1
9.58 9.58 9.06 348,700 0 0 0
^BB
227.5
227.5
226.73 229.43 225.35 684,449 0 0 0
^BDS
892.5
892.5
899.84 909.60 882.43 6,519,598 0 0 0
^BH
1,084.2
1,084.2
1,083.92 1,094.16 1,074.40 241,930 0 0 0
^BL
2,123.0
2,123.0
2,102.67 2,141.77 2,079.73 5,895,920 0 0 0
^CAOSU
227.8
227.8
230.52 232.41 226.89 223,640 0 0 0
^CBTS
1,639.3
1,639.3
1,630.78 1,670.80 1,618.97 696,711 0 0 0
^CK
1,244.9
1,244.9
1,229.22 1,255.24 1,211.40 14,034,112 0 0 0
^CNTT
3,736.1
3,736.1
3,742.40 3,763.30 3,702.84 1,296,640 0 0 0
^CSSK
1,848.5
1,848.5
1,858.42 1,866.67 1,842.28 161,141 0 0 0
^DAUKHI
642.5
642.5
637.51 646.34 635.87 2,116,979 0 0 0
^DNP
763.9
763.9
769.76 784.47 706.92 2,732,208 0 0 0
^DUOCPHAM
3,190.6
3,190.6
3,193.11 3,221.85 3,159.08 865,797 0 0 0
^DVLTAUGT
110.1
110.1
110.48 111.13 108.38 41,440 0 0 0
^DVTVHT
755.3
755.3
769.02 785.10 752.69 156,587 0 0 0
^GELEX
1,039.1
1,039.1
1,034.04 1,052.87 1,016.27 11,511,438 0 0 0
^GIAODUC
1,142.3
1,142.3
1,139.72 1,147.69 1,117.79 105,761 0 0 0
^HASTC
226.1
226.1
226.65 228 224.12 92,360,912 0 0 0
^HK
680.5
680.5
682.64 688.35 675.96 182,766 0 0 0
^KK
686.7
686.7
674.90 690.25 669.30 4,207,274 0 0 0
^LARGECAP
1,809.1
1,809.1
1,813.80 1,830.89 1,793.82 4,452,874 0 0 0
^LOUIS
296.4
296.4
298.69 302.22 293.75 417,308 0 0 0
^MIDCAP
751.1
751.1
747.23 761.79 738.47 6,144,746 0 0 0
^NANGLUONG
969.7
969.7
965.19 980.62 959.16 3,237,837 0 0 0
^NH
1,451.9
1,451.9
1,458.41 1,467.55 1,442.03 3,842,034 0 0 0
^NHUA
960.1
960.1
956.27 967.68 942 437,926 0 0 0
^NLN
75.1
75.1
74.95 76.96 73.89 8,788,475 0 0 0
^PHANBON
2,599.2
2,599.2
2,603.25 2,640.25 2,559.31 1,877,722 0 0 0
^SMALLCAP
827.3
827.3
834.34 843.48 817.73 1,314,324 0 0 0
^SPCS
569.1
569.1
571.87 573.81 565.70 72,042 0 0 0
^SXHGD
596.3
596.3
599.09 605.09 590.12 508,472 0 0 0
^SXNHC
1,426.9
1,426.9
1,423.90 1,444.64 1,406.38 1,592,193 0 0 0
^SXPT
1,261.8
1,261.8
1,265.38 1,274.02 1,254.97 159,191 0 0 0
^SXTBMM
199.1
199.1
202.43 203.52 193.31 347,276 0 0 0
^TBD
1,108.3
1,108.3
1,104.59 1,127.79 1,088.43 11,286,093 0 0 0
^TCK
156.0
156.0
156.60 159.28 154.90 271,377 0 0 0
^THEP
2,553.4
2,553.4
2,481.73 2,591.49 2,481.73 40,104,254 0 0 0
^TI
885.3
885.3
881.60 892.65 877.51 1,613,108 0 0 0
^TPDU
1,868.8
1,868.8
1,884.32 1,908.28 1,856 1,450,561 0 0 0
^UPCOM
86.0
86.0
86.03 86.20 85.36 29,461,369 0 0 0
^VLXD
3,153.8
3,153.8
3,076.06 3,201.36 3,070.77 37,178,387 0 0 0
^VN30
1,106.7
1,106.7
1,110.61 1,114.41 1,099.18 185,210,100 0 0 0
^VNINDEX
1,100.1
1,100.1
1,103.66 1,107.91 1,093.19 740,255,909 0 0 0
^VTKB
596.7
596.7
599.14 603.06 587.73 698,215 0 0 0
^XD
930.9
930.9
926.80 942.16 914.32 2,178,182 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |