DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/11/2023

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 14/11/2023

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 0 0 0 0
AAA
9.2
9.2
9.20 9.25 9.10 2,024,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.90 10 9.65 9,200 0 0 0
AAS
8.6
8.6
8.50 9 8.40 1,838,187 0 0 0
AAT
4.9
4.9
4.85 4.93 4.84 193,000 0 0 0
AAV
4.4
4.4
4.40 4.50 4.30 145,619 0 0 0
ABB
8
8
7.90 8.20 7.90 2,087,407 0 0 0
ABC
13.3
13.3
13.42 13.42 12.75 1,200 0 0 0
ABI
24.9
24.9
24.94 25.14 24.94 6,500 0 0 0
ABR
13.0
13.0
13.05 13.05 12.52 3,800 0 0 0
ABS
5.6
5.6
5.52 5.65 5.53 542,800 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 210,904 0 0 0
ACB
19.1
19.1
18.86 19.24 18.86 10,301,200 0 0 0
ACC
11.3
11.3
11.30 11.30 11.20 43,700 0 0 0
ACE
33.8
33.8
33.03 33.87 32.19 7,000 0 0 0
ACL
12.3
12.3
12.40 12.40 12.25 24,800 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
70.6
70.6
70 70.90 70.40 29,000 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 1,000 0 0 0
ADG
24.1
24.1
24.60 24.60 23.40 2,100 0 0 0
ADS
12.7
12.7
12.37 13.10 12.41 1,201,300 0 0 0
AFX
9.5
9.5
9.50 9.60 9.40 28,100 0 0 0
AGG
20.7
20.7
20.80 21.12 20.64 539,900 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.3
22.3
21.79 22.32 22.32 500 0 0 0
AGR
15.0
15.0
14.80 15.35 14.90 2,247,800 0 0 0
AIC
12.7
12.7
12.50 12.80 12.60 6,300 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 1,200 0 0 0
ALV
4.1
4.1
4.20 4.20 4 7,600 0 0 0
AMC
16.7
16.7
17.51 17.51 15.93 500 0 0 0
AME
8.7
8.7
8.50 8.70 8 5,100 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
10.0
10.0
10.01 10.01 9.81 197,100 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 774,681 0 0 0
ANT
8.7
8.7
8.45 8.69 8.45 1,300 0 0 0
ANV
29.3
29.3
28.95 29.80 29.10 1,119,600 0 0 0
APF
44.7
44.7
44.68 44.68 44.68 7,700 0 0 0
APG
9.7
9.7
9.71 9.95 9.70 802,900 0 0 0
APH
7.6
7.6
7.52 7.75 7.52 388,100 0 0 0
API
6.1
6.1
6.10 6.30 6 702,697 0 0 0
APP
4.8
4.8
4.80 4.80 4.80 100 0 0 0
APS
7.1
7.1
7.20 7.30 7 613,453 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
21
21
19.86 21 19.82 6,300 0 0 0
ASM
8.4
8.4
8.32 8.45 8.30 913,400 0 0 0
ASP
5.1
5.1
5.16 5.16 5.08 144,100 0 0 0
AST
51.1
51.1
52.35 52.65 49.12 18,500 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
51.8
51.8
45.52 51.77 51.77 100 0 0 0
BAB
12.3
12.3
12 12.28 11.91 18,900 0 0 0
BAF
18.4
18.4
18.04 18.46 17.68 3,744,600 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
45.3
45.3
42.44 45.27 45.27 100 0 0 0
BBC
51.7
51.7
51.73 51.73 51.73 0 0 0 0
BBM
11.4
11.4
10.00 11.44 8.56 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BCA
5
5
5 5.10 5 80,000 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.7
9.7
9.60 9.80 9.50 322,515 0 0 0
BCE
5.8
5.8
5.70 5.89 5.70 175,800 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BCG
7.8
7.8
7.82 7.99 7.77 5,893,300 0 0 0
BCM
59.2
59.2
58.99 59.39 58.50 263,500 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
25.6
25.6
25.89 26.17 25.23 3,600 0 0 0
BDT
13.5
13.5
14.02 14.02 13.54 14,800 0 0 0
BDW
18.6
18.6
18.57 18.57 18.57 700 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
18.8
18.8
18.50 18.92 18.64 544,300 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
12.80 12.80 12.80 0 0 0 0
BHN
40.1
40.1
38.51 40.09 39.25 9,100 0 0 0
BHP
6.9
6.9
7.00 7.00 6.90 1,400 0 0 0
BIC
25.8
25.8
25.47 25.85 25.18 40,200 0 0 0
BID
38.2
38.2
37.36 38.56 37.49 1,571,600 0 0 0
BIG
9.8
9.8
9.80 10 9.50 497,600 0 0 0
BIO
18.1
18.1
21.35 21.35 18.15 500 0 0 0
BKC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BKG
4.2
4.2
4.14 4.27 4.14 50,800 0 0 0
BLI
11.2
11.2
11.40 11.40 11 26,400 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 1 0 0 0
BMC
13.2
13.2
13.07 13.44 13.07 13,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
10.3
10.3
9.80 10.70 10.30 1,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.8
20.8
20.99 21.29 20.41 272,500 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
84.6
84.6
85.80 86.15 83.24 460,000 0 0 0
BMS
9.6
9.6
9.55 9.91 9.55 221,100 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.5
10.5
10.30 10.60 10.30 54,726 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.6
3.6
3.60 3.60 3 3,942,400 0 0 0
BPC
8.6
8.6
8.62 8.62 8.62 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BRC
11.0
11.0
10.55 10.97 10.97 100 0 0 0
BRR
16.0
16.0
18.69 18.69 15.99 2,600 0 0 0
BRS
17.8
17.8
17.79 17.79 17.79 0 0 0 0
BSA
17.0
17.0
17.04 17.04 17.04 14,600 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
11.1
11.1
10.90 11.30 10 16,200 0 0 0
BSH
20.0
20.0
20.02 20.02 20.02 0 0 0 0
BSI
39.0
39.0
38.68 39.77 38.36 915,400 0 0 0
BSL
8.9
8.9
8.84 8.93 8.38 3,000 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 100 0 0 0
BSQ
18.6
18.6
18.55 18.55 18.28 1,200 0 0 0
BSR
19.2
19.2
19 19.40 18.90 6,253,421 0 0 0
BST
13.3
13.3
13.27 14.58 13.27 300 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
23.2
23.2
23.24 23.24 23.24 1 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 0 0 0 0
BTN
3.7
3.7
3.60 3.70 3.60 3,100 0 0 0
BTP
11.0
11.0
11.04 11.04 10.95 9,100 0 0 0
BTS
5.7
5.7
5.50 5.70 5.60 9,600 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 0 0 0 0
BTW
34.6
34.6
31.81 34.56 34.56 100 0 0 0
BVB
9.5
9.5
9.36 9.64 9.36 633,008 0 0 0
BVG
2.6
2.6
2.60 2.60 2.50 9,500 0 0 0
BVH
39.8
39.8
39.59 40.03 39.49 295,800 0 0 0
BVL
11.1
11.1
11.06 11.06 11.06 1,200 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
24.90 25.50 24.60 173,600 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.5
38.5
38.33 38.55 38.16 35,500 0 0 0
BWS
25.5
25.5
25.46 25.46 25.46 200 0 0 0
BXH
19.5
19.5
19.48 19.48 19.48 0 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 100 0 0 0
C32
16.7
16.7
16.50 16.90 16.50 69,500 0 0 0
C47
6.4
6.4
6.40 6.64 6.36 193,400 0 0 0
C4G
11.9
11.9
11.80 12 11.60 1,508,235 0 0 0
C69
6.6
6.6
6.70 6.80 6.60 182,511 0 0 0
C92
3.2
3.2
3.40 3.40 3.20 23,600 0 0 0
CAB
15.5
15.5
15.53 15.53 15.53 1 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.0
7.0
6.87 7.07 6.97 1,800 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.9
47.9
47.66 47.85 47.60 13,000 0 0 0
CAR
18.9
18.9
18.78 18.90 18.84 3,400 0 0 0
CAT
15.1
15.1
14.92 15.21 14.92 700 0 0 0
CAV
62.1
62.1
63.00 63.46 60.88 13,100 0 0 0
CBI
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
CBS
31.5
31.5
31.13 32.06 31.41 37,100 0 0 0
CC1
18
18
17.90 18 16.70 76,600 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.8
13.8
13.85 13.85 13.75 20,931 0 0 0
CCI
19.1
19.1
19.09 19.09 18.85 300 0 0 0
CCL
6.6
6.6
6.58 6.70 6.53 120,900 0 0 0
CCM
39.8
39.8
39.80 39.80 39.80 103 0 0 0
CCP
25.6
25.6
25.60 25.60 25.60 108 0 0 0
CCR
10.7
10.7
10.72 10.72 10.72 0 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
20.15 20.20 20 640,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
24.9
24.9
24.90 24.90 24.52 4,700 0 0 0
CDP
10.2
10.2
11.12 11.12 10.16 700 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CEG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CEN
5.7
5.7
5.70 5.80 5.50 724,800 0 0 0
CEO
21.6
21.6
22.38 22.67 21.43 14,293,800 0 0 0
CET
7.2
7.2
7.40 7.60 7.20 3,300 0 0 0
CFM
8.4
8.4
9.40 9.40 8.42 100 0 0 0
CFV
24
24
23.80 24 23.80 2,003 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 7 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.3
22.3
22.12 22.49 22.21 5,500 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
10
10
9.90 10 9.80 6,400 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 300 0 0 0
CIG
5.9
5.9
5.85 5.95 5.85 131,300 0 0 0
CII
16.3
16.3
16.20 16.68 16.30 9,484,600 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
22.20 22.50 22.15 32,600 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.6
32.6
32.18 32.63 32.36 5,000 0 0 0
CLH
22.1
22.1
22.13 22.22 22.13 1,500 0 0 0
CLL
32.6
32.6
33.27 35.24 32.47 11,300 0 0 0
CLM
57.3
57.3
56.57 57.34 57.34 100 0 0 0
CLW
28.7
28.7
28.49 30.47 28.69 200 0 0 0
CLX
13.5
13.5
13.27 13.56 13.27 41,000 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CMD
15.3
15.3
15.26 15.26 15.26 100 0 0 0
CMF
166.3
166.3
166.30 166.30 166.30 0 0 0 0
CMG
37.1
37.1
36.19 37.09 36.00 229,000 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.30 6.40 6.20 7,734 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
18.7
18.7
19.10 19.70 18.10 379,600 0 0 0
CMT
12.0
12.0
12.32 12.32 11.76 33,700 0 0 0
CMV
9
9
9.10 9.10 9 1,800 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.6
8.6
8.49 8.59 8.50 724,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.8
28.8
28.80 29.30 28.50 92,500 0 0 0
CNT
17.5
17.5
19.52 19.52 17.39 54,300 0 0 0
COM
26.9
26.9
26.89 26.89 26.89 0 0 0 0
CPA
5.5
5.5
5.60 5.60 5.60 1 0 0 0
CPC
14.5
14.5
13.97 14.52 14.52 500 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 0 0 0 0
CRC
5.6
5.6
5.55 5.56 5.46 20,900 0 0 0
CRE
7.9
7.9
8 8.09 7.87 1,178,100 0 0 0
CSC
23.8
23.8
24.50 24.92 23.75 67,749 0 0 0
CSI
33.3
33.3
32 34 32 35,900 0 0 0
CSM
11.8
11.8
11.77 11.77 11.62 2,500 0 0 0
CST
14.2
14.2
14.34 14.34 14.25 5,710 0 0 0
CSV
14.9
14.9
14.89 15.04 14.66 325,900 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
18.7
18.7
19.19 19.19 18.28 600 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
63.4
63.4
62.40 65.20 62.30 1,987,500 0 0 0
CTF
29.2
29.2
29.25 29.25 29 144,400 0 0 0
CTG
26.7
26.7
26.31 26.94 26.49 3,732,500 0 0 0
CTI
14.5
14.5
14.55 14.70 14.35 313,600 0 0 0
CTP
4.6
4.6
4.30 4.70 4.20 128,000 0 0 0
CTR
77.8
77.8
77.22 78.69 77.42 130,700 0 0 0
CTS
26.0
26.0
25.70 26.60 25.60 2,043,100 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.5
3.5
3.40 3.50 3.30 75,391 0 0 0
CVT
33.3
33.3
30.75 33.25 30.75 9,100 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
13
13
12.80 13 12.10 4,500 0 0 0
D2D
24.6
24.6
24.60 24.80 24.35 14,900 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
17.50 17.50 17.50 0 0 0 0
DAG
3.2
3.2
3.20 3.28 3.20 141,300 0 0 0
DAH
4.1
4.1
4.06 4.09 4.01 332,400 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
7.0
7.0
6.12 7.03 7.03 100 0 0 0
DAT
8.6
8.6
8.64 8.82 8.59 1,000 0 0 0
DBC
19.9
19.9
19.79 20.13 19.44 5,757,500 0 0 0
DBD
46.3
46.3
46.40 46.40 45.92 14,200 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.1
10.1
10.53 10.53 10.04 4,800 0 0 0
DC1
7.2
7.2
7.50 7.50 6 300 0 0 0
DC2
4.8
4.8
5 5 4.50 9,000 0 0 0
DC4
9.0
9.0
9 9.09 8.82 99,400 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
22.9
22.9
22.85 22.85 22.55 82,900 0 0 0
DCM
29.7
29.7
28.95 29.71 29.14 2,889,500 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
6.4
6.4
6.30 6.50 6.30 749,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8.10 8.20 8 7,137 0 0 0
DDV
9.4
9.4
9.32 9.51 9.32 268,100 0 0 0
DFC
17.3
17.3
17.27 17.27 17.27 0 0 0 0
DFF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DGC
90.5
90.5
90.32 92.16 89.83 2,232,400 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 271,700 0 0 0
DGW
38.4
38.4
38.53 39.67 38.22 1,207,600 0 0 0
DHA
43.5
43.5
43.38 43.81 43.09 68,400 0 0 0
DHC
39.7
39.7
38.80 39.70 38.89 205,000 0 0 0
DHD
17.2
17.2
17.16 17.23 17.16 4,000 0 0 0
DHG
98.3
98.3
97.73 99.04 96.98 12,100 0 0 0
DHM
8.0
8.0
7.98 7.99 7.70 149,800 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
11.0
11.0
11.10 11.10 11.01 500 0 0 0
DHT
22.4
22.4
22.14 22.73 21.94 197,900 0 0 0
DIG
24.8
24.8
25 25.50 24.50 18,092,200 0 0 0
DIH
22.4
22.4
22.43 22.43 21.91 17,900 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4
4
4.10 4.10 4 211,930 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.1
2.1
2.10 2.16 2.09 1,000,500 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
58.4
58.4
59.98 59.98 56.89 9,100 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 0 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
31.1
31.1
32.18 32.18 31.10 100 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 500 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
23
23
22.40 23 22.40 800 0 0 0
DNT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DNW
26.1
26.1
25.62 26.10 25.62 1,000 0 0 0
DOC
7.6
7.6
7.57 7.57 7.57 200 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 1 0 0 0
DP1
28.9
28.9
29.05 29.05 28.28 1,400 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
59.4
59.4
58.48 60.39 59.34 16,200 0 0 0
DPG
37.6
37.6
37.79 38.38 37.15 850,800 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.8
30.8
30.42 30.99 30.51 1,420,200 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31
31
30.70 31.40 30.70 114,300 0 0 0
DQC
15.6
15.6
15.25 15.65 15.25 14,100 0 0 0
DRC
21.9
21.9
21.64 22.03 21.50 155,700 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DRH
4.9
4.9
4.79 4.94 4.83 1,218,700 0 0 0
DRI
6.6
6.6
6.73 6.73 6.64 64,200 0 0 0
DRL
62.6
62.6
59.97 62.63 61.35 700 0 0 0
DS3
5.4
5.4
5.50 5.50 5.30 1,600 0 0 0
DSC
17.8
17.8
17.60 19.50 17.20 118,900 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DSN
50.1
50.1
50.47 50.57 49.73 25,600 0 0 0
DST
4
4
4 4 3.90 58,102 0 0 0
DTA
5.6
5.6
5.96 5.99 5.62 91,900 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4
4
4.20 4.30 4 1,700 0 0 0
DTD
20.4
20.4
20.43 20.87 20.09 528,200 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
3.2
3.2
3.30 3.30 3.10 135,000 0 0 0
DTK
10.7
10.7
10.66 10.66 10.66 0 0 0 0
DTL
16.1
16.1
15.90 16.10 16.10 500 0 0 0
DTP
131.0
131.0
130.96 130.96 130.96 0 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 1,900 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
12.3
12.3
12.04 12.33 12.33 200 0 0 0
DVG
3
3
3.10 3.10 3 206,600 0 0 0
DVM
11
11
10.92 11.08 10.83 318,358 0 0 0
DVN
17.9
17.9
18.01 18.01 17.62 41,700 0 0 0
DVP
55.1
55.1
54.22 55.13 55.13 300 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
18.9
18.9
19.08 19.46 18.65 21,880,800 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.7
12.7
11.86 12.73 11.96 903,400 0 0 0
DXS
6.9
6.9
7.30 7.30 6.80 2,153,200 0 0 0
DXV
3.8
3.8
3.85 3.85 3.60 5,500 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
E29
5
5
5.10 5.10 4.30 7,400 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
19
19
17.80 19 17.80 23,898,500 0 0 0
EIC
21.9
21.9
22.01 22.01 21.92 1,900 0 0 0
EID
19.1
19.1
19.43 19.43 19.15 400 0 0 0
EIN
4
4
3.90 4.10 3.90 45,801 0 0 0
ELC
16.7
16.7
16.64 16.86 16.43 108,200 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
19.4
19.4
19.35 19.35 19.35 200 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 1 0 0 0
EVE
13.6
13.6
13.31 13.70 13.22 436,200 0 0 0
EVF
14.0
14.0
13.05 13.95 13.05 6,349,500 0 0 0
EVG
5.1
5.1
5.12 5.22 5.03 1,885,300 0 0 0
EVS
8.6
8.6
8.50 8.80 8.40 441,600 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
4.80 4.89 4.75 74,500 0 0 0
FCN
13.9
13.9
13.75 14.00 13.60 1,804,700 0 0 0
FCS
8
8
8 8 7.40 1,000 0 0 0
FDC
13.3
13.3
12.40 13.25 11.55 700 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 0 0 0 0
FIC
12.5
12.5
12.19 12.77 12.10 7,100 0 0 0
FID
2.3
2.3
2.30 2.40 2.30 153,800 0 0 0
FIR
20.6
20.6
21.25 21.25 19.95 453,600 0 0 0
FIT
4.5
4.5
4.48 4.55 4.42 2,570,200 0 0 0
FMC
43.1
43.1
42.77 43.49 42.82 18,400 0 0 0
FOC
70.7
70.7
70.16 71.43 70.75 2,000 0 0 0
FOX
49.4
49.4
50.59 50.69 48.85 28,367 0 0 0
FPT
80.0
80.0
78.94 80.66 78.85 1,997,800 0 0 0
FRC
23
23
23.10 23.10 23 1,000 0 0 0
FRT
104
104
103.30 104.60 103 164,700 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
35.7
35.7
35.70 35.70 35.70 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
29.0
29.0
28.90 29.96 28.83 2,160,700 0 0 0
G36
7.2
7.2
7.20 7.30 7.10 145,968 0 0 0
GAS
72.0
72.0
71.89 72.53 71.44 445,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14
14
14 14 14 0 0 0 0
GDA
24.6
24.6
24.39 24.58 24.20 166,830 0 0 0
GDT
22.0
22.0
21.88 22.26 21.97 30,800 0 0 0
GDW
31.6
31.6
29.03 31.62 31.62 100 0 0 0
GEE
28.4
28.4
28.54 29.02 26.41 28,400 0 0 0
GEG
12.6
12.6
12.57 12.81 12.57 345,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.2
22.2
22 22.65 21.95 21,834,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.1
25.1
25.13 25.13 25.03 14,000 0 0 0
GIC
14.2
14.2
14.19 14.19 14.19 300 0 0 0
GIL
25.5
25.5
24.85 25.70 25 1,005,200 0 0 0
GKM
34.1
34.1
34.10 34.10 33.20 229,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.30 18.40 18.30 2,500 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
7.70 7.70 7.50 1,800 0 0 0
GMD
69.1
69.1
66.80 70.31 67.39 1,697,200 0 0 0
GMH
8.9
8.9
9.09 9.09 8.75 6,300 0 0 0
GMX
17.2
17.2
17.56 17.93 17.20 300 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
15.04 17.15 15.04 1,300 0 0 0
GSP
10.2
10.2
10.18 10.36 10.18 167,000 0 0 0
GTA
13.8
13.8
13.31 14.16 13.83 200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 4 0 0 0
GVR
19.4
19.4
19.11 19.45 19.01 1,361,200 0 0 0
H11
8
8
7.80 8 7.80 500 0 0 0
HAC
8.4
8.4
8.50 8.50 8.40 8,200 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
16.8
16.8
17 17 16.70 1,100 0 0 0
HAG
8.9
8.9
9 9.15 8.80 14,958,800 0 0 0
HAH
29.6
29.6
29.04 30 29.22 2,634,700 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 500 0 0 0
HAN
11
11
10.90 11.70 10.90 400 0 0 0
HAP
4.7
4.7
4.65 4.68 4.58 75,800 0 0 0
HAR
3.8
3.8
3.79 3.92 3.78 237,500 0 0 0
HAS
6.4
6.4
6.31 6.43 6.31 300 0 0 0
HAT
35
35
34.10 35 35 100 0 0 0
HAV
3.1
3.1
3.10 3.60 3 2,000 0 0 0
HAX
12.0
12.0
11.91 12.12 11.95 202,300 0 0 0
HBC
7.4
7.4
7.30 7.45 7.30 526,600 0 0 0
HBD
14.6
14.6
14.57 14.57 14.57 500 0 0 0
HBH
6.9
6.9
6 6.90 6 500 0 0 0
HBS
6.8
6.8
6.75 7.09 6.75 14,800 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 9.70 9.50 9,900 0 0 0
HCD
7.8
7.8
7.57 7.80 7.57 1,304,300 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.0
20.0
19.90 20.28 19.80 4,706,300 0 0 0
HCT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HD2
25.4
25.4
25.20 25.80 25.10 10,300 0 0 0
HD6
19.5
19.5
19.70 19.80 19.20 68,200 0 0 0
HD8
7.7
7.7
7.85 7.85 7.14 12,700 0 0 0
HDA
5.2
5.2
5.20 5.30 5.10 16,745 0 0 0
HDB
18.0
18.0
18.06 18.20 17.82 9,038,100 0 0 0
HDC
27.8
27.8
27.57 28.42 27.49 2,535,200 0 0 0
HDG
25.0
25.0
25.02 25.38 24.62 1,182,400 0 0 0
HDM
22.4
22.4
22.27 22.35 22.27 1,100 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEJ
11.5
11.5
11.40 11.50 11.40 2,600 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
7.8
7.8
7.76 7.76 7.76 0 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
9.9
9.9
9.77 10.09 9.77 95,300 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.04 3.11 3.04 1,212,200 0 0 0
HHV
13.8
13.8
13.74 14.09 13.69 5,275,600 0 0 0
HID
3.2
3.2
3.29 3.33 3.22 51,800 0 0 0
HIG
8.2
8.2
8.10 8.20 8.20 2,400 0 0 0
HII
5.4
5.4
5.25 5.37 5.25 269,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HJS
31.8
31.8
29.12 31.79 31.79 100 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 0 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 0 0 0 0
HLC
10.7
10.7
10.73 10.73 10.45 2,500 0 0 0
HLD
25.8
25.8
25.90 25.90 25.40 7,700 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 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
9.49 9.54 9.49 1,300 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.2
11.2
11.20 11.20 11 19,700 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 8 0 0 0
HMS
30
30
30.60 30.60 30 6,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
13.17 13.17 12.98 6,200 0 0 0
HNF
23.5
23.5
23.87 23.87 23.54 400 0 0 0
HNG
3.7
3.7
3.63 3.71 3.64 1,455,700 0 0 0
HNI
19.3
19.3
19.35 19.35 19.35 0 0 0 0
HNM
9.3
9.3
9.20 9.30 9.20 11,900 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
5
5
4.90 5 4.80 36,800 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.0
21.0
21.19 21.47 20.99 9,300 0 0 0
HPG
24.5
24.5
24.73 25 24.27 23,257,200 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
57.7
57.7
57.68 57.68 57.68 101 0 0 0
HPT
13
13
13.50 13.50 12.50 4,100 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
3.51 3.58 3.45 5,196,800 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
HRT
7
7
7.10 7.10 6.80 15,100 0 0 0
HSG
21.1
21.1
20.95 21.34 20.51 13,577,100 0 0 0
HSL
8.9
8.9
9.08 9.17 8.60 606,900 0 0 0
HSM
6.1
6.1
6.10 6.10 6.10 2,700 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 9,100 0 0 0
HT1
12.3
12.3
12.30 12.40 12.15 268,500 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4 4.20 4 12,600 0 0 0
HTG
27.4
27.4
27.55 27.73 27.38 67,000 0 0 0
HTI
15.3
15.3
15.26 15.26 15.26 8,000 0 0 0
HTL
11.1
11.1
10.68 11.11 10.68 13,000 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HTN
16.4
16.4
16.50 16.95 16.15 1,541,200 0 0 0
HTP
24.4
24.4
24.50 25.30 23.80 273,717 0 0 0
HTV
8.9
8.9
8.99 8.99 8.81 500 0 0 0
HU1
6.0
6.0
5.97 5.97 5.97 0 0 0 0
HU4
11.4
11.4
11.17 11.54 10.89 43,600 0 0 0
HU6
5.7
5.7
6 6 5.70 200 0 0 0
HUB
15.0
15.0
14.99 15.31 14.90 17,300 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.9
19.9
19.50 20.30 19.50 4,150,029 0 0 0
HVA
4.2
4.2
4.30 4.30 3.80 15,700 0 0 0
HVH
5.6
5.6
5.57 5.63 5.56 129,200 0 0 0
HVN
11.0
11.0
10.95 11.15 10.95 206,000 0 0 0
HVT
45.9
45.9
45.95 45.95 45.85 200 0 0 0
HVX
3.1
3.1
3.10 3.14 3.10 3,200 0 0 0
HWS
11.5
11.5
11.41 11.50 11.31 14,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 0 0 0 0
ICF
2.4
2.4
2.30 2.40 2.30 91,200 0 0 0
ICG
6.8
6.8
6.70 6.80 6.70 900 0 0 0
ICI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICN
44.1
44.1
43.97 44.06 43.48 1,300 0 0 0
ICT
10.9
10.9
10.71 11.00 10.71 10,800 0 0 0
IDC
46.1
46.1
45.64 46.39 45.35 1,744,455 0 0 0
IDI
9.4
9.4
9.17 9.42 9.17 1,916,800 0 0 0
IDJ
6.4
6.4
6.40 6.60 6.30 1,413,667 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 100 0 0 0
IDV
30.9
30.9
30.45 31.20 30.61 21,800 0 0 0
IFS
27.4
27.4
27.41 27.41 27.41 100 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.1
12.1
12.16 12.38 12.07 1,181,300 0 0 0
ILA
3.9
3.9
4.10 4.10 3.90 24,472 0 0 0
ILB
28.3
28.3
27.33 28.27 28.27 400 0 0 0
ILC
6.8
6.8
6.30 7.20 6.80 1,400 0 0 0
ILS
9.9
9.9
10.50 10.50 9.90 501 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.1
25.1
25.14 25.59 25.10 12,800 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
INN
39.6
39.6
40.06 40.06 39.58 7,099 0 0 0
IPA
15
15
14.90 15.20 14.80 278,770 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 0 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.5
5.5
5.45 5.52 5.38 2,552,200 0 0 0
ITC
10.0
10.0
10 10.15 9.70 252,200 0 0 0
ITD
9.9
9.9
9.75 9.88 9.55 73,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 138,600 0 0 0
ITS
3.8
3.8
3.80 3.90 3.80 11,900 0 0 0
IVS
9.8
9.8
9.60 9.90 9.60 58,400 0 0 0
JVC
3.3
3.3
3.28 3.28 3.23 149,800 0 0 0
KBC
30.8
30.8
30.80 31.20 30.55 5,581,000 0 0 0
KCB
7.5
7.5
7.48 7.48 7.48 100 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.5
57.5
57.46 57.55 57.00 737,700 0 0 0
KDH
32.0
32.0
31.80 32.20 31.55 1,586,200 0 0 0
KDM
17.4
17.4
17.10 17.38 16.82 35,900 0 0 0
KGM
8.7
8.7
8.56 8.94 8.47 11,700 0 0 0
KHD
6.8
6.8
7.10 7.10 6.80 400 0 0 0
KHG
6.0
6.0
6.03 6.11 5.95 4,445,000 0 0 0
KHP
8.8
8.8
8.64 8.97 8.46 85,000 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
6.20 6.20 6.20 0 0 0 0
KLB
11.8
11.8
11.30 11.90 11.40 17,000 0 0 0
KMR
3.6
3.6
3.62 3.62 3.56 23,800 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.3
37.3
37.20 37.25 37.20 552,900 0 0 0
KPF
4.9
4.9
4.82 5.10 4.85 418,500 0 0 0
KSB
21.3
21.3
21.16 21.71 21.24 1,372,500 0 0 0
KSD
4.4
4.4
4.40 4.40 4.30 2,300 0 0 0
KSF
40.4
40.4
40.40 40.70 40.30 19,900 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 61,600 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
37.1
37.1
37.79 37.79 36.71 3,900 0 0 0
KTT
3.4
3.4
3.20 3.40 3.10 500 0 0 0
L10
20.4
20.4
19.11 20.40 20.40 100 0 0 0
L12
4.8
4.8
5 5 4.80 100 0 0 0
L14
42.2
42.2
41.59 42.77 41.59 256,400 0 0 0
L18
32.0
32.0
32.63 32.63 31.95 12,200 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.5
3.5
3.30 3.50 3.10 10,800 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.8
10.8
10.76 10.76 10.76 4,000 0 0 0
LAI
21.3
21.3
20.50 21.25 20.60 2,000 0 0 0
LAS
12.2
12.2
12.29 12.39 12.10 282,000 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
22.5
22.5
22.44 22.67 22.20 22,200 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.26 11.54 11.26 3,905,000 0 0 0
LCM
2.7
2.7
2.60 2.70 2.60 139,300 0 0 0
LDG
3.7
3.7
3.74 3.83 3.70 1,927,400 0 0 0
LDP
14.6
14.6
14.90 15.50 14.50 25,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
LGC
51.5
51.5
54.05 57.29 51.50 1,400 0 0 0
LGL
4.1
4.1
4.11 4.15 4.04 82,900 0 0 0
LHC
50.8
50.8
49.86 50.82 49.86 20,800 0 0 0
LHG
28.6
28.6
27.94 29.14 27.80 177,700 0 0 0
LIC
16
16
15.80 16.20 15.60 5,100 0 0 0
LIG
4.2
4.2
4 4.20 4 911,094 0 0 0
LIX
22.5
22.5
22.59 22.62 22.48 5,900 0 0 0
LLM
9.0
9.0
9.30 9.30 8.41 11,200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.2
12.2
12.31 12.31 12.21 1,300 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3
3
3 3.10 2.90 223,480 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
15.7
15.7
15.30 16 15.40 5,219,900 0 0 0
LPT
6.8
6.8
7 7 6.80 4,200 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11.4
11.4
11.70 11.70 11.40 22,646 0 0 0
LSS
10.9
10.9
10.51 10.93 10.56 635,900 0 0 0
LTG
24.2
24.2
24.70 24.70 23.80 261,096 0 0 0
M10
17.0
17.0
17.04 17.04 17.04 0 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.2
10.2
10.10 10.30 10.10 9,800 0 0 0
MAS
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MBB
18.1
18.1
17.71 18.25 17.76 13,834,400 0 0 0
MBG
4.3
4.3
4.30 4.40 4.20 738,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.4
17.4
17.18 17.77 17.10 3,708,700 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.41 7,200 0 0 0
MCH
75.1
75.1
75.78 76.07 74.61 22,900 0 0 0
MCM
36.1
36.1
35.89 36.56 35.80 31,790 0 0 0
MCO
3.7
3.7
3.50 3.70 3.70 100 0 0 0
MCP
34
34
34 34 34 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.96 9.96 9.77 9,700 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
12.9
12.9
13.40 13.40 12.50 2,400 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
6.5
6.5
6.70 6.70 6.10 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.4
26.4
26.19 26.46 25.92 8,700 0 0 0
MGC
4.4
4.4
4.34 4.63 4.25 31,600 0 0 0
MGG
30.5
30.5
28.40 30.50 30.50 100 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MH3
32.6
32.6
33.41 33.41 32.65 100 0 0 0
MHC
9.5
9.5
8.90 9.52 8.96 1,637,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.1
13.1
13.50 13.50 13.10 1,300 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.6
16.6
16.66 16.80 16.28 97,000 0 0 0
MKP
25.1
25.1
25.10 25.10 25.10 500 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
11.3
11.3
11.20 11.30 11.30 100 0 0 0
MML
24.4
24.4
24.50 24.50 24.40 400 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 1 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.6
16.6
16.51 16.71 16.41 39,000 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
17.4
17.4
15.70 18.02 17.36 400 0 0 0
MRF
21.6
21.6
28.72 28.72 21.59 979 0 0 0
MSB
10.4
10.4
10.12 10.54 10.12 13,968,900 0 0 0
MSH
34.6
34.6
34.21 35.43 34.31 211,000 0 0 0
MSN
62.6
62.6
62 62.80 61.60 1,533,100 0 0 0
MSR
15
15
14.80 15.10 14.80 173,900 0 0 0
MST
5.2
5.2
5 5.20 5 1,689,800 0 0 0
MTA
3.8
3.8
4.02 4.02 3.82 300 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
4.7
4.7
4.70 4.70 4.70 3,800 0 0 0
MTP
9.1
9.1
7.94 9.05 9.05 1,800 0 0 0
MTS
7.8
7.8
7.85 7.85 7.85 500 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 100 0 0 0
MVB
19.4
19.4
19.37 19.37 19.37 0 0 0 0
MVC
11.8
11.8
12 12 10.80 2,900 0 0 0
MVN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MWG
41.2
41.2
40.68 41.77 40.48 15,235,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13
13
13.14 13.36 12.91 135,800 0 0 0
NAG
9.7
9.7
9.70 9.70 9.50 100,000 0 0 0
NAP
5.0
5.0
5.01 5.01 5.01 0 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NAV
14.1
14.1
13.33 14.15 14.11 700 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.1
21.1
20.60 21.40 20.75 132,100 0 0 0
NBC
10.4
10.4
10.43 10.52 10.24 66,410 0 0 0
NBE
10.8
10.8
10.75 10.75 10.75 15,500 0 0 0
NBP
12.9
12.9
13.47 13.47 12.93 1,700 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 100 0 0 0
NBW
20.6
20.6
21.88 21.88 20.46 6,700 0 0 0
NCG
21.4
21.4
21.40 22.40 20.90 186,380 0 0 0
NCS
19.8
19.8
19.48 20.13 19.75 2,700 0 0 0
NCT
81.4
81.4
82.74 82.74 81.36 11,200 0 0 0
ND2
28.3
28.3
28.32 28.32 28.32 7,100 0 0 0
NDN
10
10
9.90 10.10 9.80 237,700 0 0 0
NDP
20.6
20.6
20.56 20.56 20.56 0 0 0 0
NDT
6.5
6.5
6.80 6.80 6.30 9,900 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 6.50 6.40 3,600 0 0 0
NED
4.9
4.9
5 5 4.80 106,800 0 0 0
NET
56.4
56.4
55.94 56.41 55.56 10,500 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.3
17.3
17.25 17.55 17 266,900 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.3
20.3
20.44 20.93 19.76 1,232,200 0 0 0
NHT
11.9
11.9
11.90 11.90 11.75 4,200 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
21.6
21.6
21.50 21.90 21.10 13,697,400 0 0 0
NLG
36.6
36.6
36.58 37.42 36.09 3,060,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.5
19.5
19.42 19.52 19.42 37,600 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 0 0 0 0
NO1
8.6
8.6
8.48 8.68 8.48 30,500 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
5.2
5.2
5.10 5.40 5.10 1,086,578 0 0 0
NS2
7.9
7.9
8.04 8.04 7.94 1,100 0 0 0
NSC
67.0
67.0
67.06 67.44 66.31 900 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 6,900 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 6.96 6.87 600 0 0 0
NT2
24.3
24.3
23.94 24.32 23.69 491,300 0 0 0
NTC
184.3
184.3
183.60 186.90 184 12,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
46.4
46.4
46.45 46.45 46.45 0 0 0 0
NTL
10.9
10.9
10.88 11.12 10.86 662,200 0 0 0
NTP
32.5
32.5
32.43 32.86 31.92 29,700 0 0 0
NTT
6.2
6.2
6.20 6.20 6.20 400 0 0 0
NTW
15.2
15.2
15.21 15.21 15.21 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 3,000 0 0 0
NVB
10.9
10.9
10.70 11.20 10.70 206,732 0 0 0
NVL
16.1
16.1
15.75 16.40 15.80 28,894,400 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.98 7.98 7.52 8,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
13.90 14.20 13.90 24,800 0 0 0
OCB
11.6
11.6
11.46 12.08 11.46 6,268,900 0 0 0
OCH
6.9
6.9
7 7 6.90 62,500 0 0 0
ODE
43.3
43.3
43.60 43.60 43 39,400 0 0 0
OGC
7.1
7.1
7.20 7.28 7 678,700 0 0 0
OIL
10.4
10.4
10.26 10.46 10.16 885,200 0 0 0
ONE
5.4
5.4
5.50 5.50 5.20 4,800 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 21.55 100 0 0 0
ORS
12.6
12.6
12.18 12.64 12.30 3,924,200 0 0 0
PAC
25.4
25.4
24.81 25.39 23.85 3,700 0 0 0
PAI
10.2
10.2
10.19 10.19 10.19 0 0 0 0
PAN
19.0
19.0
18.85 19.10 18.61 1,456,300 0 0 0
PAP
14
14
14 14 14 100 0 0 0
PAS
4.4
4.4
4.40 4.40 4.30 221,600 0 0 0
PAT
86.9
86.9
88.12 88.12 86.68 35,523 0 0 0
PBC
9.9
9.9
9.80 9.90 9.70 85,485 0 0 0
PBP
11.3
11.3
11.30 11.30 11 14,500 0 0 0
PBT
7.1
7.1
7.10 7.10 7.10 5,100 0 0 0
PC1
26.0
26.0
25.96 26.35 25.43 2,898,000 0 0 0
PCC
16.7
16.7
16.52 16.71 16.71 100 0 0 0
PCE
18.3
18.3
18.51 18.61 18.33 500 0 0 0
PCF
5.7
5.7
5.30 5.70 5.70 200 0 0 0
PCG
7.3
7.3
7.30 7.30 7.30 1 0 0 0
PCH
8.5
8.5
8.27 8.45 8.18 20,348 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
7.1
7.1
7.20 7.20 7 800 0 0 0
PDB
9.3
9.3
9.33 9.33 9.14 15,600 0 0 0
PDC
5.6
5.6
5.40 5.70 5.40 11,115 0 0 0
PDN
107.4
107.4
103.77 107.40 107.40 100 0 0 0
PDR
23.9
23.9
23.85 24.66 23.40 16,840,800 0 0 0
PDV
9.0
9.0
9.15 9.15 8.99 7,100 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
32.9
32.9
38.48 38.48 32.86 10,211 0 0 0
PET
24
24
24 24.70 22.35 555,000 0 0 0
PFL
3
3
3 3.10 3 213,500 0 0 0
PGB
17.8
17.8
17.93 18.21 17.57 3,615 0 0 0
PGC
13.3
13.3
13.19 13.42 13.10 25,200 0 0 0
PGD
33.6
33.6
34.60 34.60 33.46 1,700 0 0 0
PGI
22.9
22.9
22.89 23.89 22.89 8,700 0 0 0
PGN
7.1
7.1
6.96 7.14 7.14 100 0 0 0
PGS
26.8
26.8
26.82 26.82 26.82 100 0 0 0
PGT
3.2
3.2
3.50 3.50 3.20 16,801 0 0 0
PGV
21.9
21.9
22.31 22.31 21.86 46,500 0 0 0
PHC
6.3
6.3
6.25 6.38 6.26 122,200 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
46.7
46.7
46.70 46.70 46.70 200 0 0 0
PHP
21.2
21.2
21.05 22.04 21.05 4,300 0 0 0
PHR
46.5
46.5
46.10 46.90 46.20 139,000 0 0 0
PHS
12.9
12.9
17.02 17.02 12.91 1,110 0 0 0
PIA
25.1
25.1
24.35 25.10 25.10 100 0 0 0
PIC
13.8
13.8
13.84 13.84 13.84 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIT
7.5
7.5
7.70 7.70 7.30 12,300 0 0 0
PJC
20.1
20.1
18.27 20.06 20.06 100 0 0 0
PJT
9.5
9.5
9.44 9.49 9.49 400 0 0 0
PLA
6.5
6.5
6.50 6.70 6.40 1,700 0 0 0
PLC
28.7
28.7
28.55 29.13 28.55 127,140 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.12 4.15 4.04 56,800 0 0 0
PLX
32.2
32.2
32.09 32.48 32.05 729,200 0 0 0
PMB
9.1
9.1
9.08 9.17 9.08 7,500 0 0 0
PMC
71.7
71.7
71.70 71.70 71.61 1,900 0 0 0
PMG
9.3
9.3
9.30 9.30 8.65 2,300 0 0 0
PMJ
18.9
18.9
18.91 18.91 18.91 0 0 0 0
PMP
11.2
11.2
11.15 11.15 11.15 0 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
9.9
9.9
9.47 9.89 8.86 200 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
77.6
77.6
75.65 77.83 75.75 475,500 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
12.4
12.4
12.40 12.60 12.40 7,100 0 0 0
POT
17.0
17.0
16.41 17.01 17.01 100 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 3,442 0 0 0
POW
11.9
11.9
11.90 12 11.70 6,806,900 0 0 0
PPC
11.5
11.5
11.57 11.74 11.48 34,300 0 0 0
PPE
13
13
13 13 13 0 0 0 0
PPH
22.2
22.2
22.07 22.24 22.07 14,400 0 0 0
PPP
12.7
12.7
12.08 12.69 11.90 2,100 0 0 0
PPS
10.9
10.9
10.50 10.90 10.30 4,600 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
19.11 20.07 20.07 200 0 0 0
PRE
16.3
16.3
16.30 16.30 16.30 1,200 0 0 0
PRO
4.1
4.1
4.50 4.50 4.10 100 0 0 0
PRT
11.6
11.6
11.70 11.70 11.60 1,100 0 0 0
PSB
6
6
6.20 6.20 5.80 2,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
13.0
13.0
12.67 13.18 12.71 46,100 0 0 0
PSE
10.6
10.6
10.70 10.70 9.70 3,600 0 0 0
PSH
9.5
9.5
9.60 9.68 9.43 496,200 0 0 0
PSI
8.9
8.9
9 9.30 8.90 136,600 0 0 0
PSL
12.1
12.1
12.13 12.13 12.13 100 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.9
6.9
6.40 7 6.50 361,800 0 0 0
PSW
7.9
7.9
7.91 7.91 7.63 46,200 0 0 0
PTB
55.7
55.7
54.77 55.73 54.48 143,600 0 0 0
PTC
5.6
5.6
5.55 5.78 5.50 16,300 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 38.80 0 0 0 0
PTL
4.1
4.1
4.11 4.17 4.04 220,200 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
4.3
4.3
4.40 4.50 4.10 8,000 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 2.90 2.70 79,400 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.4
21.4
21.50 22.30 21.40 393,400 0 0 0
PVC
15.1
15.1
15.02 15.50 14.90 1,366,600 0 0 0
PVD
27.4
27.4
27.35 27.80 27.10 3,746,100 0 0 0
PVG
8.4
8.4
8.30 8.49 8.30 23,800 0 0 0
PVI
42.2
42.2
42.53 42.81 42.25 16,700 0 0 0
PVM
12.2
12.2
12.20 12.40 12 4,700 0 0 0
PVO
5.6
5.6
5.70 5.70 5.50 3,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
37.2
37.2
37.40 38.20 37.20 3,902,000 0 0 0
PVT
23
23
22.82 23.59 22.95 3,380,300 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
4.3
4.3
4.20 4.30 4.10 1,201 0 0 0
PWS
8.9
8.9
8.91 8.91 8.91 0 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 40,100 0 0 0
PXL
8.1
8.1
8 8.10 8 160,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.9
4.9
4.80 5 4.80 120,300 0 0 0
PXT
3.9
3.9
3.80 3.90 3.80 97,400 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.2
11.2
11.30 11.30 10.90 810,700 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25.8
25.8
25.80 25.80 25.80 102 0 0 0
QNC
8.2
8.2
8.30 8.30 8.20 400 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.5
43.5
43.19 43.65 43.10 301,300 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
QSP
19.7
19.7
19.91 19.91 19.72 100 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12.3
12.3
11.50 12.30 11.50 200 0 0 0
QTP
13.3
13.3
13.34 13.43 13.24 242,000 0 0 0
RAL
100.8
100.8
101.10 101.29 100.04 17,900 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
15.2
15.2
15.20 15.20 15.20 101 0 0 0
RCL
12.7
12.7
12.60 12.70 12.20 2,000 0 0 0
RDP
10
10
9.90 10.45 9.94 2,719,100 0 0 0
REE
49.5
49.5
49.03 49.63 48.61 364,300 0 0 0
RIC
4
4
4.30 4.60 3.60 9,500 0 0 0
RTB
17.8
17.8
16 17.80 16 300 0 0 0
S4A
29.4
29.4
29.37 29.37 29.37 300 0 0 0
S55
45.9
45.9
46.03 46.23 45.94 63,300 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 1 0 0 0
S99
8.6
8.6
8.38 8.76 8.38 261,000 0 0 0
SAB
58.6
58.6
57.89 59.78 58.27 734,800 0 0 0
SAC
8.8
8.8
8.90 8.90 8.80 2,000 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
6.30 6.34 6.24 415,200 0 0 0
SAS
24.2
24.2
23.72 24.20 24.20 100 0 0 0
SAV
12.4
12.4
12.13 12.51 12.13 101,900 0 0 0
SBA
22.8
22.8
22.57 22.85 22.57 137,900 0 0 0
SBD
7.2
7.2
7.20 7.30 7.20 2,703 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
7.9
7.9
7.87 7.87 7.87 100 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
7.4
7.4
7.30 7.50 7.20 1,862,600 0 0 0
SBT
14
14
14.15 14.30 13.80 2,597,300 0 0 0
SBV
9.8
9.8
9.80 9.80 9.65 3,800 0 0 0
SC5
18.3
18.3
18.22 18.67 18.27 900 0 0 0
SCC
2.5
2.5
2.30 2.50 2.30 1,100 0 0 0
SCG
63.9
63.9
63.90 64.40 63.70 66,200 0 0 0
SCI
13.1
13.1
12.90 13.30 12.80 68,700 0 0 0
SCJ
4.3
4.3
4.30 4.30 4.20 13,800 0 0 0
SCL
17.9
17.9
17.87 17.87 17.78 9,900 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
6.9
6.9
6.90 7.03 6.88 2,137,100 0 0 0
SCS
60.6
60.6
60.25 61.01 60.63 5,900 0 0 0
SCY
8.8
8.8
9.30 9.30 8.81 2,201 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 0 0 0 0
SD3
4.7
4.7
4.60 4.70 4.60 200 0 0 0
SD5
6.8
6.8
6.86 6.86 6.77 12,700 0 0 0
SD6
3.8
3.8
3.70 3.80 3.60 7,700 0 0 0
SD9
8.1
8.1
8.20 8.20 8 6,600 0 0 0
SDA
5.6
5.6
5.60 5.70 5.60 62,700 0 0 0
SDC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
SDD
2
2
2 2 1.90 9,100 0 0 0
SDG
18.2
18.2
18.20 18.20 18.20 301 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
31
31
31 31 31 0 0 0 0
SDN
26.1
26.1
24.97 27.33 26.05 1,200 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.8
26.8
26.77 26.77 26.77 1,000 0 0 0
SEA
22
22
22.20 22.20 21.30 1,100 0 0 0
SEB
39.7
39.7
39.35 39.72 39.72 1,200 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 0 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 18.89 500 0 0 0
SFG
8.2
8.2
7.91 8.23 8.23 100 0 0 0
SFI
30.2
30.2
30.18 30.23 29.99 600 0 0 0
SFN
20.6
20.6
22.79 22.79 20.59 100 0 0 0
SGB
12.5
12.5
12.45 12.55 12.36 7,813 0 0 0
SGC
60.8
60.8
55.51 60.77 60.77 100 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.0
25.0
24.96 24.96 24.96 0 0 0 0
SGI
14.5
14.5
14.30 14.50 14.30 15,800 0 0 0
SGN
64.2
64.2
64.04 64.23 63.45 4,400 0 0 0
SGP
16.9
16.9
16.50 17 16.70 103,600 0 0 0
SGR
19.2
19.2
19.27 19.27 19.04 11,500 0 0 0
SGT
11.9
11.9
12.15 12.25 11.30 67,900 0 0 0
SHA
4.8
4.8
4.77 4.80 4.70 8,500 0 0 0
SHB
11.0
11.0
10.58 11.25 10.63 32,216,100 0 0 0
SHC
11.7
11.7
11.90 11.90 10.20 2,400 0 0 0
SHE
8.6
8.6
8.50 8.58 8 900 0 0 0
SHI
13.8
13.8
13.75 13.80 13.65 103,600 0 0 0
SHN
6.7
6.7
6.50 6.80 6.70 300 0 0 0
SHP
27.8
27.8
27.94 27.94 27.84 3,500 0 0 0
SHS
17.6
17.6
17.50 18.40 17.40 27,671,500 0 0 0
SID
13
13
13 14.60 13 14,900 0 0 0
SIG
5.6
5.6
5.70 6.20 5.60 2,900 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
17.1
17.1
17.98 17.98 17.12 1,000 0 0 0
SJD
15
15
14.90 15 14.80 71,300 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
11.0
11.0
11.02 11.02 11.02 2,000 0 0 0
SJM
5.8
5.8
5.80 6 5.70 9,800 0 0 0
SJS
59.7
59.7
60.70 61 59.70 262,300 0 0 0
SKG
13.1
13.1
13.00 13.23 13.00 194,500 0 0 0
SKH
27.5
27.5
26.50 28 26.50 23,827 0 0 0
SKV
41.4
41.4
40.14 42.84 40.14 41,700 0 0 0
SLS
155
155
155 157.50 154.40 9,202 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 33.40 2,300 0 0 0
SMC
10.6
10.6
10.35 10.85 10.30 432,700 0 0 0
SMN
12.4
12.4
12.53 12.53 11.61 4,100 0 0 0
SMT
5.9
5.9
5.80 6.10 5.70 700 0 0 0
SNZ
28.3
28.3
28.40 28.40 28 2,200 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16
16
16 16 16 1,300 0 0 0
SPC
13
13
12.50 13 12.30 500 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
3.6
3.6
3.50 3.60 3.40 54,200 0 0 0
SPM
12
12
12 12 12 1,600 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 95,500 0 0 0
SRB
2.2
2.2
2.10 2.20 2.20 100 0 0 0
SRC
26.4
26.4
24.68 26.39 25.46 7,700 0 0 0
SRF
7.9
7.9
8 8 7.61 1,300 0 0 0
SRT
6.1
6.1
6.10 6.10 6 15,500 0 0 0
SSB
20.5
20.5
20.32 20.76 20.10 1,662,400 0 0 0
SSC
28.6
28.6
26.79 28.64 28.59 2,200 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 8.41 8.31 4,600 0 0 0
SSH
63.3
63.3
63 63.50 62.90 66,200 0 0 0
SSI
31.8
31.8
31.45 32.20 31.35 23,240,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
18.4
18.4
17.20 18.40 17.20 127,900 0 0 0
STB
30
30
29.25 30.45 29.50 18,566,200 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
46
46
44.20 46 46 2,500 0 0 0
STH
14.2
14.2
14.80 14.80 13.10 2,600 0 0 0
STK
27
27
27 27.50 26.90 25,400 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 500 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
2.37 2.37 2.33 12,800 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 602 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
52.97 53.93 53.07 3,600 0 0 0
SVN
3.7
3.7
3.80 3.80 3.70 8,000 0 0 0
SVT
9.2
9.2
9.17 9.79 9.17 800 0 0 0
SWC
24
24
24.20 24.20 24 10,900 0 0 0
SZB
28.4
28.4
28.43 28.43 28.43 0 0 0 0
SZC
30.4
30.4
30.01 30.89 29.85 1,090,300 0 0 0
SZE
11.3
11.3
11.30 11.30 11.30 12,300 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
37
37
37.53 38.40 37 15,900 0 0 0
TA3
5.1
5.1
5.10 5.10 5.10 100 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 36.20 35.74 4,800 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
7.1
7.1
7.00 7.09 6.90 24,300 0 0 0
TCB
15.3
15.3
14.98 15.40 14.98 3,979,700 0 0 0
TCD
5.8
5.8
5.87 5.98 5.73 1,958,500 0 0 0
TCH
12.3
12.3
12.50 12.70 12.20 8,670,600 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
35.2
35.2
34.78 35.25 34.92 9,100 0 0 0
TCM
38.2
38.2
38.18 38.27 37.86 719,300 0 0 0
TCO
10.4
10.4
10.20 10.45 10.20 5,600 0 0 0
TCR
3.3
3.3
3.32 3.32 3.32 0 0 0 0
TCT
23
23
23 23 22.30 6,600 0 0 0
TCW
24.9
24.9
25.03 25.03 24.94 3,300 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 0 0 0 0
TDC
9.7
9.7
9.70 9.98 9.70 211,800 0 0 0
TDF
14.5
14.5
14.50 14.50 14.50 102 0 0 0
TDG
3.9
3.9
3.87 3.95 3.85 113,400 0 0 0
TDH
4.8
4.8
4.84 4.91 4.73 153,300 0 0 0
TDM
37.8
37.8
38.01 38.24 37.77 31,600 0 0 0
TDN
8.0
8.0
7.97 7.97 7.89 16,200 0 0 0
TDP
26.8
26.8
26.88 26.88 26.71 96,300 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 1,000 0 0 0
TDT
6.7
6.7
6.80 6.80 6.60 112,200 0 0 0
TDW
47.7
47.7
44.56 47.66 47.66 200 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 1,500 0 0 0
TEG
9.8
9.8
9.50 9.80 9.50 46,300 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 1,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.9
8.9
8.30 9 8.30 37,101 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
9.7
9.7
8.90 9.70 9.70 600 0 0 0
THD
36.3
36.3
36.10 36.30 36 14,502 0 0 0
THG
34.1
34.1
34.07 34.23 34.02 15,100 0 0 0
THM
11.6
11.6
11.73 11.73 11.64 2,600 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 0 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 1,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.5
22.5
22.19 22.88 22.00 18,000 0 0 0
TIE
5.8
5.8
5.80 5.80 5.80 300 0 0 0
TIG
10.3
10.3
10.45 10.64 10.09 1,441,118 0 0 0
TIN
10.2
10.2
10.12 10.22 10.03 2,100 0 0 0
TIP
22.9
22.9
23.12 23.51 22.72 104,200 0 0 0
TIS
4.3
4.3
4.40 4.40 4.20 12,400 0 0 0
TIX
31.6
31.6
32.99 32.99 31.60 1,100 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
7.1
7.1
6.90 7.20 6.90 211,334 0 0 0
TKU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TL4
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLD
5.3
5.3
5.29 5.36 5.27 594,400 0 0 0
TLG
50.1
50.1
50.38 50.48 49.99 11,700 0 0 0
TLH
7.5
7.5
7.50 7.76 7.45 771,400 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.3
6.3
6.40 6.40 6.20 8,900 0 0 0
TLT
13.4
13.4
13.39 13.39 13.39 0 0 0 0
TMB
39.3
39.3
39.34 39.83 38.76 22,058 0 0 0
TMC
8.7
8.7
8.61 8.71 8.71 1,100 0 0 0
TMP
55.8
55.8
55.80 55.80 52.81 5,500 0 0 0
TMS
43.3
43.3
43.56 43.56 43.31 2,500 0 0 0
TMT
16.3
16.3
16.25 16.30 16 7,300 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
13.5
13.5
13.33 13.55 13.33 500 0 0 0
TNA
5.6
5.6
5.56 5.66 5.55 51,300 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
64.0
64.0
61.45 63.97 61.45 200 0 0 0
TNG
16.8
16.8
16.81 17.07 16.54 1,505,400 0 0 0
TNH
16.7
16.7
16.54 17.03 16.54 164,200 0 0 0
TNI
2.7
2.7
2.72 2.75 2.69 164,100 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.5
4.5
4.52 4.67 4.52 180,800 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.1
32.1
32.06 32.15 31.18 22,600 0 0 0
TOT
13.5
13.5
13.48 13.48 13.48 0 0 0 0
TOW
14.8
14.8
14.83 14.83 14.83 100 0 0 0
TPB
16.9
16.9
16.79 17.37 16.79 12,503,700 0 0 0
TPC
5.6
5.6
5.70 5.91 5.60 2,500 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
76.2
76.2
76.69 76.69 76.21 400 0 0 0
TRC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TRS
19.3
19.3
19.34 19.34 19.34 100 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.7
4.7
4.80 5 4.70 6,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
46.7
46.7
47.99 48.48 46.70 7,600 0 0 0
TSC
3.9
3.9
3.68 3.86 3.70 2,502,800 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 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.2
8.2
8.25 8.30 8.16 447,400 0 0 0
TTC
11.7
11.7
11.73 11.73 11.73 100 0 0 0
TTD
81.3
81.3
81.29 81.29 81.29 100 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.08 4.20 4.06 2,796,200 0 0 0
TTG
8.8
8.8
9.40 9.40 8 10,300 0 0 0
TTH
4.3
4.3
4.30 4.40 4.20 403,700 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
6.9
6.9
6.92 7.02 6.92 9,500 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
31.90 31.90 31.90 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV1
17.0
17.0
16.64 17.13 16.64 1,508 0 0 0
TV2
33.8
33.8
33.16 33.79 33.35 179,300 0 0 0
TV3
10.5
10.5
10.72 11.00 10.43 8,900 0 0 0
TV4
12.3
12.3
12.25 12.34 12.07 6,600 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.1
5.1
5.06 5.16 5.09 66,100 0 0 0
TVD
11.7
11.7
11.70 11.98 11.61 55,000 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
6.3
6.3
6.40 6.50 6.20 238,276 0 0 0
TVS
19.0
19.0
18.82 19.09 18.73 52,100 0 0 0
TVT
15.3
15.3
15.30 15.30 15.30 500 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.2
4.2
4 4.20 4 38,500 0 0 0
TYA
9.9
9.9
9.76 9.96 9.76 8,900 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
UDJ
8.9
8.9
9 9 8.70 26,900 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.1
32.1
32.10 33 32.10 3,400 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.30 8.50 8 22,200 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
6.3
6.3
6.40 6.40 6.10 6,000 0 0 0
VAB
7
7
6.80 7 6.80 596,908 0 0 0
VAF
11.2
11.2
11.22 11.22 11.22 200 0 0 0
VAV
34.3
34.3
34.28 34.28 34.08 3,600 0 0 0
VBB
9.8
9.8
9.58 9.77 9.58 3,714 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 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VC2
10.7
10.7
10.70 10.90 10.50 253,979 0 0 0
VC3
21.2
21.2
21.16 21.43 21.07 306,900 0 0 0
VC6
12.0
12.0
10.93 11.99 10.93 300 0 0 0
VC7
15.9
15.9
16.20 16.70 15.90 569,000 0 0 0
VC9
5.4
5.4
5.40 5.50 5.20 39,400 0 0 0
VCA
8.9
8.9
8.80 8.86 8.85 1,300 0 0 0
VCB
86
86
85.50 86.50 85.40 987,500 0 0 0
VCC
16.0
16.0
15.00 15.97 14.90 90,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 0 0 0 0
VCG
20.9
20.9
20.76 21.21 20.71 7,555,100 0 0 0
VCI
30.9
30.9
30.88 31.76 30.57 6,117,800 0 0 0
VCM
14.5
14.5
14.50 14.50 14.50 100 0 0 0
VCP
22.6
22.6
22.60 22.60 22.60 200 0 0 0
VCR
22.3
22.3
22.30 22.90 22.20 20,400 0 0 0
VCS
52.5
52.5
53.62 53.62 52.49 50,445 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 1,526 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 100 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
29.40 29.40 29.40 0 0 0 0
VDS
13.6
13.6
13.50 13.86 13.54 444,500 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
10.8
10.8
10 10.80 10.70 300 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.30 4.40 4.30 1,400 0 0 0
VE9
2.1
2.1
2 2.10 2.10 5,700 0 0 0
VEA
34.3
34.3
34.29 34.29 34.11 705,200 0 0 0
VEC
8.8
8.8
8.20 8.80 8.20 2,200 0 0 0
VEF
116.9
116.9
114.70 116.90 115 7,600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.7
37.7
37.95 38.35 37.75 2,400 0 0 0
VFC
77.8
77.8
77.81 77.81 77.81 0 0 0 0
VFG
34.8
34.8
34.63 34.82 34.82 3,200 0 0 0
VFR
13.7
13.7
15 15 13.70 5,510 0 0 0
VGC
50.6
50.6
50.50 51.20 49.90 596,500 0 0 0
VGG
33.4
33.4
33.25 33.72 33.15 1,600 0 0 0
VGI
26.2
26.2
25.80 26.30 25.60 568,065 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
20.76 21.24 20.19 1,014,600 0 0 0
VGT
12.0
12.0
11.78 11.97 11.78 225,081 0 0 0
VGV
27.6
27.6
28 28 27.60 70,800 0 0 0
VHC
56.7
56.7
56.50 57.64 56.10 454,000 0 0 0
VHD
13.9
13.9
16.20 16.20 13.90 800 0 0 0
VHE
3.4
3.4
3.30 3.50 3.30 477,900 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 1,577,900 0 0 0
VHH
3.8
3.8
3.10 3.80 3 1,200 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VHM
41
41
41.35 41.90 40.75 7,497,400 0 0 0
VIB
15.8
15.8
15.49 15.89 15.49 6,810,100 0 0 0
VIC
45.0
45.0
44.80 45.50 44.50 3,845,100 0 0 0
VID
4.7
4.7
4.70 4.70 4.63 8,000 0 0 0
VIE
6
6
6 6 6 200 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 0 0 0 0
VIG
7.6
7.6
7.50 7.80 7.50 429,100 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
18.1
18.1
18.05 18.05 18.05 200 0 0 0
VIN
19.1
19.1
17.93 19.09 17.93 200 0 0 0
VIP
10.5
10.5
10.27 10.46 10.27 249,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
13.7
13.7
15 15 13.70 400 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
13.5
13.5
13.38 14.01 13.42 34,908,100 0 0 0
VJC
107.8
107.8
108 109.10 106.50 850,500 0 0 0
VLA
21.4
21.4
19.50 21.40 17.60 800 0 0 0
VLB
31.9
31.9
31.81 32.09 31.72 105,000 0 0 0
VLC
14.9
14.9
14.80 14.90 14.80 53,500 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 7,500 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
7.7
7.7
7.64 7.82 7.55 5,500 0 0 0
VMD
15.3
15.3
15.08 15.62 14.71 59,100 0 0 0
VMG
3.2
3.2
3.20 3.30 3 11,600 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
11.76 12.06 11.82 1,300 0 0 0
VNB
8.8
8.8
8.90 9.20 8.80 16,700 0 0 0
VNC
45.3
45.3
45.24 45.92 45.34 600 0 0 0
VND
17.3
17.3
17.16 17.67 17.16 22,278,700 0 0 0
VNE
7
7
7.09 7.30 6.94 2,002,800 0 0 0
VNF
7.7
7.7
7.42 7.71 7.33 4,901 0 0 0
VNG
8.2
8.2
8.35 8.35 8.03 700 0 0 0
VNH
2.5
2.5
2.40 2.50 2.40 120,800 0 0 0
VNI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VNL
13.0
13.0
13.08 13.08 12.98 11,500 0 0 0
VNM
67.5
67.5
67.32 68.01 66.83 2,996,000 0 0 0
VNP
12.2
12.2
12.20 12.50 12.20 3,900 0 0 0
VNR
22.8
22.8
22.88 23.07 22.69 5,100 0 0 0
VNS
11.2
11.2
11.25 11.51 11.25 19,300 0 0 0
VNT
60
60
60 60 60 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
4.50 5 4.50 22,200 0 0 0
VNZ
790
790
790 790 790 155 0 0 0
VOC
22.3
22.3
22.56 22.75 22.00 31,600 0 0 0
VOS
10
10
10.10 10.15 9.91 1,209,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
18.6
18.6
18.23 18.99 18.33 12,703,100 0 0 0
VPD
21.8
21.8
22.65 22.65 21.56 4,500 0 0 0
VPG
15.9
15.9
15.95 16.38 15.67 1,362,300 0 0 0
VPH
8.2
8.2
8.18 8.48 8.02 223,300 0 0 0
VPI
47.1
47.1
47 47.08 46.83 1,141,800 0 0 0
VPR
18.6
18.6
18.55 18.55 18.55 2 0 0 0
VPS
9.0
9.0
8.84 9.31 9.02 400 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 12.96 12.03 707 0 0 0
VRC
7.5
7.5
7.45 7.57 7.45 17,300 0 0 0
VRE
24
24
23.85 24.10 23.50 3,670,600 0 0 0
VRG
21.7
21.7
21.71 21.71 21.71 2,000 0 0 0
VSA
18.2
18.2
18.62 18.62 18.17 761 0 0 0
VSC
17.3
17.3
17.11 17.74 17.11 1,866,400 0 0 0
VSE
6.6
6.6
6.60 6.60 6.50 1,700 0 0 0
VSF
37.8
37.8
38.40 38.80 37.80 4,100 0 0 0
VSH
41.9
41.9
41.87 41.87 41.06 12,700 0 0 0
VSI
17.1
17.1
17.07 17.30 17.07 1,000 0 0 0
VSM
16.6
16.6
16.80 16.80 16.33 600 0 0 0
VSN
19.7
19.7
19.71 19.71 19.71 0 0 0 0
VTA
4.4
4.4
4.50 4.50 4.40 200 0 0 0
VTB
9.9
9.9
9.60 9.85 9.45 200 0 0 0
VTC
13.1
13.1
12.02 13.14 12.02 48,400 0 0 0
VTD
8
8
8 8 7.90 8,000 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
7.3
7.3
7.50 7.70 6.80 4,400 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
VTK
20.7
20.7
20.66 20.66 20.66 6,525 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 8.60 8.50 143,200 0 0 0
VTP
46.7
46.7
46.30 47.10 46.20 802,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.30 19.70 19.30 16,235 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4 4.10 4 11,700 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 105,511 0 0 0
VUA
28.4
28.4
28.10 29.70 28.40 10,500 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19
19
19 19 19 100 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
172.5
172.5
160.82 172.50 169.72 1,100 0 0 0
WSB
48.4
48.4
47.30 48.41 48.41 100 0 0 0
WSS
6.5
6.5
6.40 6.70 6.40 25,500 0 0 0
X20
8.9
8.9
8.90 8.90 8.90 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 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
7.1
7.1
7.03 7.20 7.03 20,200 0 0 0
XMD
7.6
7.6
7.70 7.70 7.60 900 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
8.0
8.0
8.12 8.12 7.94 9,800 0 0 0
YEG
9.4
9.4
9.12 9.52 9.26 339,600 0 0 0
^BB
228.1
228.1
227.45 231.05 225.72 761,189 0 0 0
^BDS
893.9
893.9
892.51 907.95 884.25 6,392,373 0 0 0
^BH
1,086.4
1,086.4
1,084.24 1,096.15 1,077.95 165,275 0 0 0
^BL
2,170.1
2,170.1
2,123.02 2,197.21 2,113.05 9,640,147 0 0 0
^CAOSU
229.9
229.9
227.75 234.13 225.99 302,608 0 0 0
^CBTS
1,652.9
1,652.9
1,639.33 1,673.40 1,632.54 635,809 0 0 0
^CK
1,255.8
1,255.8
1,244.89 1,282.63 1,240.08 13,949,943 0 0 0
^CNTT
3,785.7
3,785.7
3,736.14 3,817.35 3,730.90 1,693,802 0 0 0
^CSSK
1,850.6
1,850.6
1,848.50 1,869.46 1,831.74 131,317 0 0 0
^DAUKHI
644.4
644.4
642.52 650.82 639 2,086,797 0 0 0
^DNP
774.3
774.3
763.89 787.44 760.19 3,019,255 0 0 0
^DUOCPHAM
3,195.3
3,195.3
3,190.61 3,238.67 3,164.26 1,165,659 0 0 0
^DVLTAUGT
108.3
108.3
110.13 111.22 106.96 43,498 0 0 0
^DVTVHT
765.8
765.8
755.32 771.67 752.54 146,685 0 0 0
^GELEX
1,044.4
1,044.4
1,039.06 1,062.03 1,030.96 10,374,053 0 0 0
^GIAODUC
1,138.2
1,138.2
1,142.29 1,168.52 1,118.65 78,077 0 0 0
^HASTC
227.4
227.4
226.11 229.47 225.97 82,159,830 0 0 0
^HK
684.2
684.2
680.54 689.29 678.22 167,477 0 0 0
^KK
686.0
686.0
686.72 699.55 682.37 3,149,335 0 0 0
^LARGECAP
1,824
1,824
1,809.13 1,842.70 1,800.61 4,462,113 0 0 0
^LOUIS
296.6
296.6
296.41 303.64 295.29 639,168 0 0 0
^MIDCAP
759.9
759.9
751.14 773.11 745.88 8,680,345 0 0 0
^NANGLUONG
967.8
967.8
969.65 975.30 957.82 1,817,845 0 0 0
^NH
1,474.0
1,474.0
1,451.87 1,490.64 1,450.23 6,623,046 0 0 0
^NHUA
957.3
957.3
960.12 967.63 942.54 486,266 0 0 0
^NLN
75.1
75.1
75.10 76.12 74.24 6,543,202 0 0 0
^PHANBON
2,625.0
2,625.0
2,599.15 2,654.39 2,590.95 2,090,501 0 0 0
^SMALLCAP
830.5
830.5
827.27 845.38 818.99 1,388,992 0 0 0
^SPCS
580.0
580.0
569.12 581.36 565.14 94,183 0 0 0
^SXHGD
600.8
600.8
596.30 609.61 593.12 785,641 0 0 0
^SXNHC
1,441.1
1,441.1
1,426.94 1,453.37 1,419.23 1,522,881 0 0 0
^SXPT
1,285.2
1,285.2
1,261.82 1,292.27 1,258.23 342,296 0 0 0
^SXTBMM
198.2
198.2
199.10 201.71 193.35 436,292 0 0 0
^TBD
1,111
1,111
1,108.34 1,131.74 1,096.70 12,006,756 0 0 0
^TCK
156.5
156.5
155.97 159.82 154.21 347,568 0 0 0
^THEP
2,538.4
2,538.4
2,553.38 2,584 2,505.06 21,525,588 0 0 0
^TI
885.1
885.1
885.32 892.53 877.22 1,105,228 0 0 0
^TPDU
1,882.3
1,882.3
1,868.79 1,899.48 1,858.18 1,921,112 0 0 0
^UPCOM
86.7
86.7
85.98 86.76 85.97 34,861,682 0 0 0
^VLXD
3,137.1
3,137.1
3,153.78 3,192.43 3,098.48 19,961,702 0 0 0
^VN30
1,119.3
1,119.3
1,115.10 1,124.76 1,109.79 222,666,800 0 0 0
^VNINDEX
1,109.7
1,109.7
1,109.08 1,115.60 1,101.67 771,510,093 0 0 0
^VTKB
601.2
601.2
596.65 609.94 593.08 730,897 0 0 0
^XD
933.3
933.3
930.88 952.99 922.53 2,214,746 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |