DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/11/2023

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 16/11/2023

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
9.3
9.3
9.30 9.33 9.26 1,462,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.9
9.9
10 10 9.31 8,400 0 0 0
AAS
8.8
8.8
8.70 8.80 8.50 940,071 0 0 0
AAT
4.9
4.9
4.87 4.93 4.82 138,700 0 0 0
AAV
4.4
4.4
4.40 4.40 4.30 196,668 0 0 0
ABB
8.1
8.1
8.10 8.10 7.90 634,039 0 0 0
ABC
12.9
12.9
13.42 13.42 12.94 1,800 0 0 0
ABI
24.8
24.8
24.94 25.04 24.66 2,800 0 0 0
ABR
12.4
12.4
12.92 12.92 12.43 900 0 0 0
ABS
5.6
5.6
5.64 5.68 5.56 561,600 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.9
9.9
9.90 9.90 9.70 160,901 0 0 0
ACB
19.6
19.6
19.53 19.66 19.40 8,080,900 0 0 0
ACC
11.4
11.4
11.35 11.35 11.10 10,200 0 0 0
ACE
33.8
33.8
33.77 34.15 31.35 5,900 0 0 0
ACL
12.6
12.6
12.60 12.60 12.20 27,000 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
72.5
72.5
71.10 72.60 71.10 84,600 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
25.0
25.0
24.95 25.35 24 300 0 0 0
ADS
12.6
12.6
12.46 12.69 12.46 290,200 0 0 0
AFX
9.6
9.6
9.60 9.60 9.40 27,100 0 0 0
AGG
20.7
20.7
20.84 20.84 20.48 736,600 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
21.43 22.14 22.05 500 0 0 0
AGR
15.5
15.5
15 15.45 14.85 1,492,000 0 0 0
AIC
12.5
12.5
12.70 12.70 12.50 700 0 0 0
ALT
13
13
13.20 13.20 13 23,401 0 0 0
ALV
4.1
4.1
4.10 4.10 4.10 6,000 0 0 0
AMC
15.9
15.9
16.68 16.68 15.93 200 0 0 0
AME
8.7
8.7
8.70 8.70 8.10 3,400 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 9.81 174,100 0 0 0
AMV
3.8
3.8
3.90 3.90 3.80 274,064 0 0 0
ANT
8.4
8.4
8.37 8.45 8.37 4,600 0 0 0
ANV
31.1
31.1
30.20 31.45 29.90 2,469,400 0 0 0
APF
44.8
44.8
44.68 44.83 44.14 7,500 0 0 0
APG
9.8
9.8
9.82 9.90 9.75 428,300 0 0 0
APH
7.7
7.7
7.80 7.80 7.65 216,400 0 0 0
API
6.3
6.3
6.40 6.40 6.20 235,031 0 0 0
APP
4.7
4.7
4.50 4.70 4.50 14,125 0 0 0
APS
7.2
7.2
7.20 7.20 7 1,045,889 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.7
20.7
19.82 20.68 19.82 2,300 0 0 0
ASM
8.5
8.5
8.43 8.53 8.41 1,336,400 0 0 0
ASP
5.1
5.1
5.15 5.15 5.12 31,900 0 0 0
AST
51.1
51.1
49.22 51.08 50.00 6,200 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
44.3
44.3
44.63 45.07 44.27 2,000 0 0 0
BAB
12
12
12.19 12.37 11.91 4,800 0 0 0
BAF
18.1
18.1
18.07 18.25 17.75 3,274,400 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
41.0
41.0
45.27 45.27 41.02 100 0 0 0
BBC
53.2
53.2
53.18 53.18 53.18 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 200 0 0 0
BBT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCA
5.1
5.1
5.20 5.20 5 64,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.8
9.8
9.80 9.80 9.60 115,975 0 0 0
BCE
5.8
5.8
5.80 5.88 5.76 11,800 0 0 0
BCF
26.6
26.6
26.56 26.56 26.56 0 0 0 0
BCG
7.9
7.9
7.86 7.91 7.78 3,766,200 0 0 0
BCM
61.6
61.6
61.16 61.66 60.47 298,800 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.7
8.7
7.60 8.70 7.70 300 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
25.7
25.7
25.70 25.70 25.70 1,100 0 0 0
BDT
13.9
13.9
13.64 13.92 13.73 14,200 0 0 0
BDW
18.6
18.6
18.57 18.57 18.57 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
20.1
20.1
18.78 20.08 18.64 1,070,000 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
39.3
39.3
39.81 40.00 39.35 1,300 0 0 0
BHP
7.0
7.0
7.00 7.00 7.00 400 0 0 0
BIC
25.2
25.2
25.04 25.28 24.80 79,400 0 0 0
BID
38.8
38.8
39.18 39.40 38.56 970,300 0 0 0
BIG
10.8
10.8
10.30 10.80 10.40 347,900 0 0 0
BKC
7
7
7.20 7.20 7 400 0 0 0
BKG
4.2
4.2
4.25 4.25 4.17 85,700 0 0 0
BLI
11.4
11.4
11.30 11.50 11.40 400 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 29.50 300 0 0 0
BMC
14.8
14.8
14.10 14.99 14.61 233,400 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.7
9.7
10.50 10.50 9.50 21,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.2
21.2
21.34 21.39 20.70 132,100 0 0 0
BMJ
13.6
13.6
12.30 13.60 12.30 300 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
84.0
84.0
85.18 85.27 83.94 239,800 0 0 0
BMS
10.2
10.2
9.91 10.18 9.91 115,400 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.5
10.5
10.50 10.50 10.40 26,024 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.4
3.4
3.40 3.50 3.10 1,425,200 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 0 0 0 0
BRC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
BRR
17.2
17.2
17.24 17.24 17.24 100 0 0 0
BRS
17.8
17.8
17.79 17.79 17.79 0 0 0 0
BSA
17.3
17.3
17.14 17.42 17.23 3,500 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
10.3
10.3
10.30 11 10.20 5,400 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 100 0 0 0
BSI
39.9
39.9
39.82 39.91 39.09 760,600 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
18.4
18.4
18.83 18.83 18.28 1,600 0 0 0
BSR
19.4
19.4
19.30 19.40 18.90 6,888,382 0 0 0
BST
14.6
14.6
13.27 14.58 13.27 1,500 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
5
5
6.30 6.30 5 2,100 0 0 0
BTD
23.2
23.2
22.12 23.24 22.12 300 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
3.5
3.5
3.50 3.60 3.30 18,100 0 0 0
BTP
11.1
11.1
11.12 11.12 10.95 700 0 0 0
BTS
5.5
5.5
5.60 5.70 5.50 11,600 0 0 0
BTT
29.6
29.6
28.64 29.64 29.64 100 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 1,600 0 0 0
BTV
12
12
12 12 12 108 0 0 0
BTW
37.8
37.8
34.56 37.78 37.78 100 0 0 0
BVB
9.6
9.6
9.55 9.73 9.55 168,761 0 0 0
BVG
2.5
2.5
2.60 2.60 2.40 25,900 0 0 0
BVH
40.3
40.3
39.93 40.71 39.93 483,500 0 0 0
BVL
11.6
11.6
11.57 11.57 11.57 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.2
25.2
25 25.20 24.80 83,900 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.6
38.6
38.60 38.60 38.20 24,200 0 0 0
BWS
24.6
24.6
24.58 24.58 24.58 2,048 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 0 0 0 0
C22
12.9
12.9
11.18 12.85 12.85 1,000 0 0 0
C32
17.0
17.0
16.95 16.95 16.70 2,100 0 0 0
C47
6.5
6.5
6.64 6.64 6.41 131,100 0 0 0
C4G
12
12
11.90 12 11.70 910,659 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 223,001 0 0 0
C92
3.2
3.2
3.30 3.30 3.10 2,900 0 0 0
CAB
11.6
11.6
11.57 11.57 11.57 401 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.97 6.97 6.87 6,500 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.7
47.7
47.72 47.79 47.41 11,800 0 0 0
CAR
19.1
19.1
19.13 19.13 19.07 2,500 0 0 0
CAT
15.2
15.2
15.11 15.77 15.11 11,200 0 0 0
CAV
62.4
62.4
62.45 62.54 62.08 6,500 0 0 0
CBS
31.4
31.4
31.60 31.60 30.40 4,000 0 0 0
CC1
17.9
17.9
17.90 18.10 17 131,900 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.0
14.0
13.75 14.04 13.75 300 0 0 0
CCI
18.7
18.7
19.09 19.89 18.71 300 0 0 0
CCL
6.7
6.7
6.60 6.65 6.57 85,700 0 0 0
CCM
33.9
33.9
33.91 33.91 33.91 3,300 0 0 0
CCP
18.6
18.6
18.60 18.60 18.60 701 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
20.25 20.35 20 699,100 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 24.90 0 0 0 0
CDP
10.3
10.3
10.25 10.25 10.25 0 0 0 0
CDR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CEG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CEN
5.8
5.8
5.70 5.80 5.60 499,700 0 0 0
CEO
22.4
22.4
21.05 22.57 20.38 46,940,585 0 0 0
CET
7.3
7.3
7.30 7.30 7.30 1,100 0 0 0
CFM
8.3
8.3
8.42 8.42 8.32 100 0 0 0
CFV
24
24
24 24 24 1 0 0 0
CGV
2.7
2.7
2.70 2.70 2.60 2,900 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
22.4
22.4
22.30 22.53 22.35 11,600 0 0 0
CHS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
CI5
6.5
6.5
6.40 6.50 6.40 2,400 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 5,400 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6
6
6 6.02 5.90 112,700 0 0 0
CII
16.6
16.6
16.25 16.63 16.16 6,306,800 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
CKD
24.2
24.2
24.80 24.80 23 1,600 0 0 0
CKG
22.5
22.5
22.65 22.65 22.10 30,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 32.18 31.99 300 0 0 0
CLH
22.1
22.1
22.13 22.22 22.13 1,000 0 0 0
CLL
33.6
33.6
32.52 33.74 32.89 6,900 0 0 0
CLM
56.1
56.1
52.91 56.09 56.09 100 0 0 0
CLW
30.7
30.7
30.66 30.66 30.66 0 0 0 0
CLX
13.6
13.6
13.56 13.66 13.47 57,600 0 0 0
CMC
7
7
6.40 7 7 700 0 0 0
CMD
15.5
15.5
15.26 15.52 15.43 1,300 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 720 0 0 0
CMG
37.2
37.2
37.33 37.33 36.82 101,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.2
6.2
6.10 6.20 6 3,300 0 0 0
CMN
67.6
67.6
67.65 67.65 67.65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.6
20.6
18.80 20.60 18.80 532,400 0 0 0
CMT
11.8
11.8
11.48 11.76 11.76 1,000 0 0 0
CMV
9
9
9 9 9 900 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.7
8.7
8.75 8.88 8.66 515,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
27.69 27.69 27.60 2,700 0 0 0
CNG
29
29
29.20 29.20 28.50 91,300 0 0 0
CNT
18.2
18.2
17.70 18.18 17.54 54,907 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
14.5
14.5
14.52 14.52 14.52 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.2
29.2
25.08 29.23 25.08 2,959 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CRC
5.6
5.6
5.59 5.65 5.40 88,400 0 0 0
CRE
8.0
8.0
7.90 8 7.85 419,800 0 0 0
CSC
24.2
24.2
24 24.17 23.75 16,548 0 0 0
CSI
33.8
33.8
33.90 34 32 47,000 0 0 0
CSM
11.8
11.8
11.72 11.77 11.67 8,700 0 0 0
CST
14.3
14.3
14.25 14.43 14.16 16,800 0 0 0
CSV
15.3
15.3
15.01 15.56 14.91 423,800 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
18.73 18.73 18.73 0 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
63
63
61.90 63 61.10 979,800 0 0 0
CTF
29.5
29.5
29.40 29.55 29.20 463,700 0 0 0
CTG
27.1
27.1
27.03 27.12 26.76 2,244,100 0 0 0
CTI
14.6
14.6
14.55 14.55 14.35 165,400 0 0 0
CTP
4.6
4.6
4.60 4.60 4.40 126,000 0 0 0
CTR
83.8
83.8
78.30 83.78 77.71 1,070,500 0 0 0
CTS
26.6
26.6
25.90 26.60 25.55 1,175,700 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.50 3.40 127,521 0 0 0
CVT
35.0
35.0
34.95 34.95 34.95 0 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
13 13 13 0 0 0 0
D2D
24.7
24.7
24.70 24.80 24.60 5,000 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
16.6
16.6
17.50 19.25 16.58 16,000 0 0 0
DAG
3.3
3.3
3.30 3.39 3.28 175,300 0 0 0
DAH
4.1
4.1
4.04 4.08 4.02 254,900 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.4
8.4
8.64 8.64 8.41 100 0 0 0
DBC
20.5
20.5
19.70 20.48 19.44 8,908,000 0 0 0
DBD
46
46
46.32 46.32 45.60 34,100 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DC2
4.6
4.6
4.80 4.80 4.60 13,500 0 0 0
DC4
9.1
9.1
9.08 9.09 8.65 37,500 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 22.50 71,600 0 0 0
DCM
30.3
30.3
29.52 30.51 29.33 4,283,600 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
6.40 6.50 6.30 277,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 1,205 0 0 0
DDV
9.9
9.9
9.71 10.10 9.51 563,300 0 0 0
DFC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
DFF
10.5
10.5
10.20 10.50 10.20 7,500 0 0 0
DGC
92.7
92.7
90.99 93.12 90.12 2,760,400 0 0 0
DGT
5.5
5.5
5.50 5.50 5.30 339,300 0 0 0
DGW
39.4
39.4
38.91 39.52 38.37 833,900 0 0 0
DHA
44.9
44.9
44.91 44.91 44.48 35,900 0 0 0
DHC
39.7
39.7
40.13 40.13 39.27 104,600 0 0 0
DHD
17.2
17.2
17.23 17.23 17.23 2,200 0 0 0
DHG
98.9
98.9
98.85 98.85 97.54 10,500 0 0 0
DHM
8.1
8.1
8.07 8.08 7.75 222,700 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
12.1
12.1
12.11 12.11 12.11 0 0 0 0
DHT
22.5
22.5
22.43 22.73 22.04 30,000 0 0 0
DID
4.5
4.5
4.60 4.60 4.30 800 0 0 0
DIG
26.1
26.1
24.85 26.10 24.60 28,433,000 0 0 0
DIH
22.6
22.6
22.43 22.61 22.52 15,700 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.3
4.3
4.10 4.30 4.10 551,018 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.12 2.26 2.26 2,753,300 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
17.0
17.0
17.92 17.92 17.02 900 0 0 0
DMC
60.3
60.3
58.82 60.27 58.82 200 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 1,200 0 0 0
DMS
9.4
9.4
9.40 9.40 9.40 300 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 0 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNE
8.6
8.6
8.55 8.55 8.55 100 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.7
21.7
23 23 21.70 600 0 0 0
DNT
26.9
26.9
26.89 26.89 26.89 100 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 5,300 0 0 0
DOC
7.1
7.1
7.57 7.57 7.09 2,000 0 0 0
DOP
9.4
9.4
9.45 9.45 9.45 100 0 0 0
DP1
28.9
28.9
28.86 29.73 28.48 4,900 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.8
61.8
61.35 62.31 61.45 2,900 0 0 0
DPG
39.3
39.3
37.65 39.32 37.30 1,153,700 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
32.1
32.1
31.08 32.22 30.80 3,768,700 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
31
31
31 31.20 30.65 174,200 0 0 0
DQC
15.5
15.5
15.60 15.60 15.45 9,700 0 0 0
DRC
22.1
22.1
21.93 22.12 21.84 116,900 0 0 0
DRG
5.3
5.3
5.30 5.30 5.30 100,000 0 0 0
DRH
5.0
5.0
4.95 5 4.80 1,131,500 0 0 0
DRI
6.8
6.8
6.73 6.82 6.64 63,100 0 0 0
DRL
60.4
60.4
59.52 60.43 60.43 100 0 0 0
DS3
5.5
5.5
5.30 5.50 5.20 11,000 0 0 0
DSC
17.5
17.5
17.70 18 17.20 126,600 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DSN
50.6
50.6
50.57 50.57 50.01 20,700 0 0 0
DST
4.1
4.1
4 4.10 4 38,406 0 0 0
DTA
6
6
5.88 6 5.81 24,900 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 1 0 0 0
DTC
4.3
4.3
4.20 4.30 4 500 0 0 0
DTD
20.9
20.9
20.43 20.87 20.09 371,100 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
3.30 3.30 3.20 25,200 0 0 0
DTK
10.5
10.5
10.46 10.46 10.46 0 0 0 0
DTL
16.3
16.3
16.30 16.30 16.30 200 0 0 0
DTP
131.0
131.0
130.77 130.96 130.77 600 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
12.5
12.5
12.42 12.52 12.52 200 0 0 0
DVG
3
3
3.10 3.10 3 64,200 0 0 0
DVM
10.8
10.8
10.67 10.75 10.33 689,259 0 0 0
DVN
17.8
17.8
17.82 18.01 17.82 14,400 0 0 0
DVP
54.6
54.6
55.04 55.04 54.13 8,500 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
19.5
19.5
19.03 19.51 18.75 16,578,900 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.4
12.4
12.83 12.83 12.44 409,900 0 0 0
DXS
7.1
7.1
6.96 7.10 6.81 1,531,400 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 1,400 0 0 0
E29
4.9
4.9
5.10 5.10 4.40 9,700 0 0 0
EBS
12.5
12.5
11.97 12.53 10.94 2,500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.1
19.1
19.20 19.35 18.85 11,627,000 0 0 0
EIC
22.0
22.0
21.92 22.01 21.73 2,400 0 0 0
EID
18.8
18.8
19.05 19.05 18.77 1,700 0 0 0
EIN
4
4
4 4 3.90 9,618 0 0 0
ELC
17.8
17.8
16.68 17.82 16.61 943,300 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
18.9
18.9
18.87 18.87 18.87 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
14.0
14.0
13.65 13.99 13.51 309,400 0 0 0
EVF
15.4
15.4
14.90 15.70 14.80 13,886,400 0 0 0
EVG
5.2
5.2
5.12 5.24 5.06 2,337,600 0 0 0
EVS
8.8
8.8
8.80 8.80 8.60 166,200 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
4.9
4.9
4.85 4.90 4.80 24,500 0 0 0
FCN
14.1
14.1
13.85 14.10 13.70 1,444,700 0 0 0
FCS
7.9
7.9
8.10 8.10 7.70 900 0 0 0
FDC
13.3
13.3
13.25 13.25 13.25 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 0 0 0 0
FIC
12.8
12.8
12.29 12.86 12.29 4,900 0 0 0
FID
2.3
2.3
2.40 2.40 2.30 74,000 0 0 0
FIR
20.7
20.7
21 21.10 19.95 860,800 0 0 0
FIT
4.4
4.4
4.42 4.49 4.39 1,339,400 0 0 0
FMC
43.2
43.2
43.01 43.54 43.06 9,200 0 0 0
FOC
70.3
70.3
70.65 71.04 70.26 6,600 0 0 0
FOX
49.3
49.3
49.53 49.92 49.34 13,705 0 0 0
FPT
80.3
80.3
79.80 80.32 79.11 1,906,300 0 0 0
FRC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
FRT
103.5
103.5
104.90 104.90 101 515,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.3
36.3
35.79 36.25 35.79 500 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
30.1
30.1
29.46 30.10 28.69 1,889,700 0 0 0
G36
7.4
7.4
7.30 7.40 7.10 228,902 0 0 0
GAS
72.8
72.8
72.89 72.89 71.89 652,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GDA
23.9
23.9
24.39 24.39 23.52 43,075 0 0 0
GDT
22.4
22.4
22.26 22.40 22.12 9,600 0 0 0
GDW
28.9
28.9
31.62 31.62 28.93 100 0 0 0
GEE
27.5
27.5
27.86 27.86 27.47 4,200 0 0 0
GEG
12.6
12.6
12.67 12.71 12.57 214,600 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
22.4
22.4
22.20 22.40 21.85 12,626,300 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.2
25.2
25.13 25.32 25.22 700 0 0 0
GIC
14.5
14.5
13.07 14.56 13.07 3,100 0 0 0
GIL
26.0
26.0
25.80 26.60 25.55 490,800 0 0 0
GKM
33.7
33.7
33.90 33.90 32.70 124,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.7
7.7
7.52 7.66 7.52 1,800 0 0 0
GMD
69.2
69.2
69.24 70.60 69.04 646,800 0 0 0
GMH
9.0
9.0
8.77 9.02 8.77 200 0 0 0
GMX
16.9
16.9
16.38 16.93 16.74 2,800 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
17.4
17.4
22.01 22.01 16.32 1,400 0 0 0
GSP
10.3
10.3
10.27 10.32 10.23 84,100 0 0 0
GTA
15.0
15.0
14.55 15.17 13.83 500 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.7
19.7
19.50 19.70 19.40 936,200 0 0 0
GVT
72.8
72.8
71.50 72.84 72.84 100 0 0 0
H11
7.7
7.7
8.30 8.30 7.70 500 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
16.1
16.1
18 18 16.10 500 0 0 0
HAG
9
9
8.98 9 8.85 8,440,200 0 0 0
HAH
29.9
29.9
29.48 30.26 29.22 2,138,600 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 0 0 0 0
HAN
11.2
11.2
11.20 11.50 11.20 19,200 0 0 0
HAP
4.6
4.6
4.66 4.66 4.60 43,500 0 0 0
HAR
3.9
3.9
3.83 3.85 3.82 227,900 0 0 0
HAS
6.3
6.3
6.07 6.26 6.07 500 0 0 0
HAT
35
35
35 35 35 800 0 0 0
HAX
12.0
12.0
11.95 12.12 11.83 102,800 0 0 0
HBC
7.3
7.3
7.33 7.36 7.20 811,100 0 0 0
HBD
14.6
14.6
14.57 14.57 14.57 200 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HBS
6.8
6.8
6.75 6.83 6.50 166,000 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
9.5
9.5
9.60 9.70 9.40 9,200 0 0 0
HCD
7.8
7.8
7.82 7.82 7.61 278,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.2
20.2
20.07 20.18 19.73 4,274,700 0 0 0
HCT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HD2
26.5
26.5
26.70 26.70 26.50 300 0 0 0
HD6
19.6
19.6
19.50 19.70 19.30 30,100 0 0 0
HD8
7.8
7.8
7.76 7.76 7.67 1,100 0 0 0
HDA
5.1
5.1
5.10 5.20 5 26,407 0 0 0
HDB
18.2
18.2
18.15 18.30 18.01 7,934,600 0 0 0
HDC
28.6
28.6
27.45 28.58 27.20 4,914,100 0 0 0
HDG
25.4
25.4
25.20 25.42 24.84 983,900 0 0 0
HDM
22.4
22.4
22.35 22.44 22.35 3,400 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 100 0 0 0
HEJ
11.7
11.7
12 12 11.60 1,200 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
9.86 9.95 9.86 198,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.07 3.11 3.01 1,065,400 0 0 0
HHV
13.9
13.9
13.69 13.91 13.60 3,683,100 0 0 0
HID
3.2
3.2
3.23 3.24 3.10 38,100 0 0 0
HIG
8
8
8.30 8.30 8 100 0 0 0
HII
5.4
5.4
5.40 5.42 5.33 42,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 20,100 0 0 0
HJS
29.1
29.1
31.79 31.79 29.12 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.5
3.5
3.50 3.50 3.50 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
10.6
10.6
10.73 10.73 10.64 2,500 0 0 0
HLD
25.6
25.6
25.50 25.70 25.40 4,500 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HMC
9.4
9.4
9.30 9.54 9.31 8,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.1
11.1
11.10 11.20 11.10 2,000 0 0 0
HMR
7.0
7.0
6.96 6.96 6.96 0 0 0 0
HMS
31.8
31.8
32.30 32.30 31.30 3,800 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 13.36 13.17 57,400 0 0 0
HNF
22.1
22.1
21.65 22.63 21.81 6,000 0 0 0
HNG
3.7
3.7
3.67 3.72 3.62 1,226,500 0 0 0
HNI
18.9
18.9
18.88 18.88 18.88 1,000 0 0 0
HNM
9.3
9.3
9.30 9.30 9.20 16,500 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
5 5 4.90 3,500 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.7
21.7
21.19 21.67 21.67 4,500 0 0 0
HPG
24.7
24.7
24.55 24.73 24.36 16,261,000 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 0 0 0 0
HPT
12.9
12.9
12.90 12.90 12.90 200 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
3.6
3.6
3.49 3.60 3.47 11,966,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52.7
52.7
52.70 52.70 52.70 0 0 0 0
HRT
7.1
7.1
7.10 7.10 6.90 4,200 0 0 0
HSG
21.0
21.0
20.95 21.05 20.51 8,556,900 0 0 0
HSL
8.8
8.8
8.90 8.94 8.53 818,600 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 2,200 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 501 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 3,400 0 0 0
HT1
12.4
12.4
12.35 12.35 12.15 193,800 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4.20 4.30 4.10 9,500 0 0 0
HTG
27.5
27.5
27.20 27.47 27.20 12,000 0 0 0
HTI
15.5
15.5
16.26 16.26 15.21 600 0 0 0
HTL
11.4
11.4
11.43 11.43 11.43 100 0 0 0
HTM
11
11
11 11 11 3,000 0 0 0
HTN
17.4
17.4
16.25 17.35 16.10 1,672,500 0 0 0
HTP
24.3
24.3
22.10 24.30 22 6,967 0 0 0
HTV
9.0
9.0
8.96 8.96 8.96 100 0 0 0
HU1
6.0
6.0
5.98 5.98 5.98 200 0 0 0
HU4
12.1
12.1
12.10 12.93 11.82 67,400 0 0 0
HUB
15.2
15.2
14.95 15.17 14.72 47,600 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20.5
20.5
19.90 20.60 19.90 3,978,473 0 0 0
HVA
4
4
3.90 4 3.90 2,400 0 0 0
HVH
5.7
5.7
5.73 5.75 5.72 115,300 0 0 0
HVN
11.1
11.1
10.90 11.05 10.90 206,600 0 0 0
HVT
49.2
49.2
49.20 49.20 49.20 0 0 0 0
HVX
3.1
3.1
3.13 3.13 3.10 2,700 0 0 0
HWS
11.8
11.8
11.60 11.78 11.41 36,300 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
26
26
27.50 27.50 26 400 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 46,200 0 0 0
ICG
7.2
7.2
7.20 7.20 7.20 148 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
44.4
44.4
44.26 44.45 44.16 1,600 0 0 0
ICT
10.8
10.8
10.95 11.24 10.81 7,900 0 0 0
IDC
46.9
46.9
46.11 46.86 45.64 1,912,286 0 0 0
IDI
9.5
9.5
9.46 9.67 9.42 2,518,300 0 0 0
IDJ
6.6
6.6
6.40 6.60 6.40 1,421,314 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
31.5
31.5
31.37 31.79 31.37 11,500 0 0 0
IFS
27.3
27.3
25.09 27.32 25.09 200 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.4
12.4
12.21 12.43 12.12 1,187,000 0 0 0
ILA
3.9
3.9
3.90 3.90 3.80 91,100 0 0 0
ILB
27.8
27.8
28.03 28.03 27.75 400 0 0 0
ILC
7
7
7.20 7.60 7 8,100 0 0 0
ILS
10.4
10.4
11 11 10 1,701 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.3
25.3
25.28 25.32 24.92 13,100 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
39.58 39.58 39.58 100 0 0 0
IPA
15.5
15.5
15.30 15.50 15.10 296,900 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.7
20.7
20.73 20.73 20.73 400 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 1,000 0 0 0
ITA
5.6
5.6
5.49 5.56 5.43 1,927,400 0 0 0
ITC
10.2
10.2
10.10 10.15 9.95 159,200 0 0 0
ITD
10.0
10.0
9.96 10.20 9.80 4,100 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 55,100 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 300 0 0 0
IVS
9.8
9.8
9.80 9.90 9.50 31,200 0 0 0
JVC
3.3
3.3
3.33 3.33 3.28 211,400 0 0 0
KBC
31.2
31.2
30.70 31.20 30.55 5,621,600 0 0 0
KCB
7.9
7.9
8.43 8.43 7.39 20,800 0 0 0
KCE
8.2
8.2
8.28 8.28 8.19 400 0 0 0
KDC
57.3
57.3
57.18 57.46 57.00 783,700 0 0 0
KDH
32
32
31.95 32 31.45 955,200 0 0 0
KDM
17.1
17.1
17.38 17.76 17.10 5,800 0 0 0
KGM
8.8
8.8
8.75 9.42 8.85 56,500 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 1,900 0 0 0
KHG
6.2
6.2
6 6.15 5.94 3,842,800 0 0 0
KHP
8.8
8.8
8.63 8.78 8.55 97,400 0 0 0
KHS
9.4
9.4
9.50 9.50 9.40 1,000 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
11.70 11.80 11.70 17,800 0 0 0
KMR
3.6
3.6
3.59 3.60 3.57 12,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.4
37.4
37.30 37.60 37.30 349,700 0 0 0
KPF
4.9
4.9
4.92 4.94 4.88 274,200 0 0 0
KSB
21.6
21.6
21.41 21.58 21.24 781,300 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 1,200 0 0 0
KSF
40.3
40.3
40.40 40.50 40.20 20,500 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 1.90 37,700 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
37.2
37.2
37.20 37.20 36.71 3,600 0 0 0
KTT
3.1
3.1
3.40 3.40 3.10 1,400 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 400 0 0 0
L14
42.8
42.8
42.08 42.77 41.88 278,800 0 0 0
L18
32.1
32.1
32.14 32.14 31.65 13,630 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.9
3.9
3.50 3.90 3.40 51,600 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.0
11.0
10.94 11.67 10.76 12,000 0 0 0
LAI
22.2
22.2
23.50 23.75 22.20 10,100 0 0 0
LAS
13.1
13.1
12.29 13.35 12.20 1,937,200 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LBM
22.2
22.2
22.20 22.46 22.20 2,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.31 11.54 11.21 3,957,900 0 0 0
LCM
2.7
2.7
2.70 2.70 2.60 82,000 0 0 0
LDG
3.9
3.9
3.79 3.91 3.75 2,580,200 0 0 0
LDP
15
15
15.10 15.40 14.60 41,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.40 6.99 6.40 400 0 0 0
LGC
54.6
54.6
51.50 54.64 54.64 1,500 0 0 0
LGL
4.1
4.1
4.10 4.10 4.07 32,300 0 0 0
LHC
50.8
50.8
50.34 50.82 50.15 3,900 0 0 0
LHG
28.4
28.4
28.56 28.56 28.18 63,900 0 0 0
LIC
15.8
15.8
15.80 15.80 15.80 4,600 0 0 0
LIG
4.3
4.3
4.20 4.40 4.10 1,340,988 0 0 0
LIX
22.9
22.9
23.41 23.41 22.95 1,000 0 0 0
LLM
8.8
8.8
8.60 8.80 8.60 1,600 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
12.21 12.63 12.63 5,000 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3.2
3.2
3.10 3.20 3 654,702 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
15.70 15.70 15.55 1,233,700 0 0 0
LPT
6.7
6.7
6.90 6.90 6.70 7,900 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
11.4
11.4
11.30 11.50 11.20 17,269 0 0 0
LSS
10.7
10.7
10.79 10.84 10.60 373,900 0 0 0
LTG
23.4
23.4
24.20 24.20 23.40 525,335 0 0 0
M10
17.0
17.0
17.04 17.04 16.67 8,200 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.2
10.2
9.91 10.20 9.91 7,900 0 0 0
MAS
29.9
29.9
27.20 29.90 27.30 1,100 0 0 0
MBB
18.1
18.1
18.15 18.15 17.95 5,071,800 0 0 0
MBG
4.4
4.4
4.30 4.40 4.20 552,058 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.60 17.94 17.35 3,059,900 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.59 7.59 7.50 500 0 0 0
MCH
79.0
79.0
78.31 78.99 78.02 25,400 0 0 0
MCM
36.2
36.2
36.08 36.18 35.99 7,398 0 0 0
MCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MCP
34
34
34 34 34 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.05 10.05 9.87 9,600 0 0 0
MDF
9
9
9 9 9 0 0 0 0
MDG
12.3
12.3
12.90 12.90 12.20 200 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
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.6
26.6
26.55 26.82 26.55 16,200 0 0 0
MGC
4.4
4.4
4.34 4.44 4.34 14,600 0 0 0
MGG
30
30
26.10 30 30 100 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MHC
9.9
9.9
10.15 10.40 9.77 1,164,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.1
12.1
13.50 13.50 12.10 1,500 0 0 0
MIE
6.2
6.2
6.20 6.20 6.20 400 0 0 0
MIG
16.5
16.5
16.47 16.47 16.23 28,000 0 0 0
MKP
24.4
24.4
24.41 24.41 24.41 300 0 0 0
MKV
9.4
9.4
10.40 10.40 9.40 2,400 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
24.6
24.6
25 25 24.60 300 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
16.7
16.7
16.61 16.80 16.41 37,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 1,200 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MRF
27.9
27.9
27.94 27.94 27.94 0 0 0 0
MSB
10.3
10.3
10.38 10.38 10.23 4,020,500 0 0 0
MSH
35.2
35.2
34.82 35.81 34.82 72,300 0 0 0
MSN
66
66
65.80 66.90 65.40 1,450,600 0 0 0
MSR
15.5
15.5
15.40 15.50 15.10 132,800 0 0 0
MST
5.2
5.2
5.30 5.30 5.10 1,031,500 0 0 0
MTA
3.9
3.9
3.90 4 3.90 1,300 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
MTG
8.7
8.7
8 8.70 8.70 100 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 4.70 4.60 1,100 0 0 0
MTP
8.6
8.6
9.05 9.33 8.59 200 0 0 0
MTS
9.0
9.0
8.97 8.97 8.97 0 0 0 0
MTV
14.4
14.4
14.44 14.44 14.44 0 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.8
11.8
12 12 10.90 3,300 0 0 0
MVN
17.2
17.2
17 17.40 17 6,432 0 0 0
MWG
41.2
41.2
41.17 41.27 40.38 10,534,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.2
13.2
13.09 13.18 12.91 93,300 0 0 0
NAG
9.6
9.6
9.70 9.70 9.50 98,100 0 0 0
NAP
6.0
6.0
5.48 5.96 5.96 500 0 0 0
NAS
23.8
23.8
26 26 23.80 5,600 0 0 0
NAU
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NAV
14.2
14.2
13.46 14.23 13.85 5,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
21.20 21.40 21 89,400 0 0 0
NBC
10.5
10.5
10.43 10.52 10.33 64,700 0 0 0
NBE
10.8
10.8
10.94 10.94 10.85 100 0 0 0
NBP
12.9
12.9
12.93 12.93 12.93 0 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 1 0 0 0
NBW
22.2
22.2
20.55 22.17 21.88 7,100 0 0 0
NCG
20.4
20.4
20.50 21.10 20 169,014 0 0 0
NCS
20.3
20.3
19.85 20.31 19.94 200 0 0 0
NCT
81.6
81.6
81.36 82.74 81.63 13,300 0 0 0
ND2
28.3
28.3
28.32 28.32 28.32 0 0 0 0
NDN
10.1
10.1
10.10 10.10 9.90 113,500 0 0 0
NDP
21.7
21.7
21.74 21.74 21.74 0 0 0 0
NDT
7
7
7 7 6.40 25,400 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 2,800 0 0 0
NED
4.9
4.9
4.90 4.90 4.80 153,200 0 0 0
NET
55.9
55.9
55.94 56.32 55.56 16,200 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
18
18
17.25 18 17.05 320,600 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.9
21.9
21.75 22.09 21.70 1,164,500 0 0 0
NHT
11.8
11.8
11.90 11.90 11.80 1,800 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
21.6
21.6
21.45 21.60 21.10 9,146,500 0 0 0
NLG
37.1
37.1
36.29 37.08 36.09 2,225,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.5
19.5
19.52 19.52 19.17 1,500 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 0 0 0 0
NO1
8.7
8.7
8.91 8.91 8.63 22,600 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
5.20 5.30 5.10 1,022,728 0 0 0
NSC
67.0
67.0
67.25 67.25 64.41 500 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 38,100 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
6.8
6.8
6.77 6.77 6.77 0 0 0 0
NT2
24.3
24.3
24.32 24.32 24.03 248,800 0 0 0
NTC
184
184
184.30 187.50 183.10 6,300 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.69 50.69 50.69 0 0 0 0
NTL
11.0
11.0
10.90 11.05 10.51 465,100 0 0 0
NTP
32.9
32.9
32.43 32.95 32.35 28,800 0 0 0
NTT
7
7
7 7 7 0 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 1,000 0 0 0
NVB
10.9
10.9
10.80 10.90 10.60 114,568 0 0 0
NVL
16.8
16.8
16.25 16.80 16.10 29,918,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.57 7.84 7.53 6,500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.20 14.30 14.10 13,300 0 0 0
OCB
11.8
11.8
11.67 11.79 11.50 3,434,100 0 0 0
OCH
7.1
7.1
7.30 7.40 7.10 15,300 0 0 0
ODE
42.9
42.9
43.40 43.40 42.80 39,400 0 0 0
OGC
7.2
7.2
7.05 7.18 7 309,500 0 0 0
OIL
10.4
10.4
10.36 10.36 10.26 521,900 0 0 0
ONE
5.4
5.4
5.40 5.50 5.40 600 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 1,000 0 0 0
ORS
12.6
12.6
12.53 12.64 12.30 2,109,000 0 0 0
PAC
25.1
25.1
25.20 25.20 25.15 3,600 0 0 0
PAI
10.4
10.4
9.40 10.40 9.40 500 0 0 0
PAN
19.1
19.1
19.19 19.19 18.90 597,400 0 0 0
PAP
14.5
14.5
14.50 14.50 14.50 10 0 0 0
PAS
4.5
4.5
4.50 4.50 4.30 120,400 0 0 0
PAT
87.6
87.6
87.58 87.67 86.77 38,175 0 0 0
PBC
9.9
9.9
10 10 9.70 38,900 0 0 0
PBP
11.2
11.2
11.20 11.30 11 2,000 0 0 0
PBT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PC1
26.2
26.2
26.04 26.26 25.91 1,546,800 0 0 0
PCC
17
17
16.90 17 17 300 0 0 0
PCE
18.4
18.4
18.51 18.51 18.42 1,000 0 0 0
PCF
5.1
5.1
5.70 5.70 5.10 1,200 0 0 0
PCG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PCH
8.7
8.7
8.55 8.73 8.45 2,214 0 0 0
PCM
12.2
12.2
12.20 12.30 12.20 5,900 0 0 0
PCT
7
7
7.10 7.10 7 3,700 0 0 0
PDB
9.3
9.3
9.33 9.33 9.14 2,800 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 1,400 0 0 0
PDN
100.1
100.1
107.40 107.40 100.14 200 0 0 0
PDR
24.8
24.8
23.90 24.75 23.49 16,927,200 0 0 0
PDV
9.0
9.0
9.07 9.07 8.82 13,600 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
38.0
38.0
37.15 38.00 37.15 301 0 0 0
PET
25
25
25 25 24.55 269,000 0 0 0
PFL
3
3
3 3.10 2.90 93,600 0 0 0
PGB
18.2
18.2
18.43 18.43 16.79 1,301 0 0 0
PGC
13.3
13.3
13.38 13.47 13.28 6,400 0 0 0
PGD
34.1
34.1
34.79 34.79 33.93 300 0 0 0
PGI
23.8
23.8
23.84 23.84 23.84 0 0 0 0
PGN
7.1
7.1
7.14 7.14 7.14 0 0 0 0
PGS
26.6
26.6
26.63 26.63 26.63 100 0 0 0
PGT
3.3
3.3
3.30 3.40 3.10 1,100 0 0 0
PGV
22.0
22.0
22.01 22.16 21.76 28,800 0 0 0
PHC
6.4
6.4
6.33 6.44 6.33 113,700 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 0 0 0 0
PHP
21.3
21.3
21.45 21.45 21.35 900 0 0 0
PHR
47.1
47.1
46.95 47.10 46.50 120,200 0 0 0
PHS
15.7
15.7
16.04 16.04 15.65 300 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PIC
13.7
13.7
13.74 13.74 12.41 400 0 0 0
PIS
9.9
9.9
10.10 10.10 9.90 200 0 0 0
PIT
7.5
7.5
7.50 7.50 7.40 5,100 0 0 0
PJC
22.0
22.0
22.02 22.02 22.02 0 0 0 0
PJT
9.8
9.8
9.81 9.81 9.81 0 0 0 0
PLA
6.2
6.2
6.50 6.70 6.20 1,500 0 0 0
PLC
29.4
29.4
29.03 29.42 28.65 86,525 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.07 4.14 4.07 24,100 0 0 0
PLX
33.2
33.2
32.72 33.35 32.72 790,400 0 0 0
PMB
9.4
9.4
9.27 9.45 9.36 9,400 0 0 0
PMC
71.6
71.6
71.70 73.36 71.61 1,900 0 0 0
PMG
9.2
9.2
9.90 9.90 9.21 100 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
PMP
11.2
11.2
10.60 11.25 10.69 200 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 0 0 0 0
PMT
7.4
7.4
7.32 7.42 7.32 500 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 1,000 0 0 0
PNC
9.6
9.6
9.20 9.60 9.60 100 0 0 0
PND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
77.5
77.5
77.83 78.03 77.34 151,400 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
12.30 12.30 12.30 0 0 0 0
POT
17.0
17.0
17.01 17.01 17.01 0 0 0 0
POV
8.0
8.0
7.62 8.11 7.62 700 0 0 0
POW
11.9
11.9
11.75 11.85 11.65 3,788,600 0 0 0
PPC
11.6
11.6
11.61 11.61 11.48 9,100 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
23.3
23.3
22.24 23.72 22.42 141,000 0 0 0
PPP
12.3
12.3
13.13 13.13 12.08 1,300 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
19.59 19.59 19.21 1,400 0 0 0
PRE
16.9
16.9
16.89 16.89 16.89 100 0 0 0
PRO
4.5
4.5
4.40 4.50 4.50 100 0 0 0
PRT
11.5
11.5
11.50 11.60 11.50 900 0 0 0
PSB
6.1
6.1
6 6.10 6 200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.7
12.7
12.90 12.99 12.61 30,200 0 0 0
PSE
10.6
10.6
10.50 10.60 10.50 19,600 0 0 0
PSH
10.2
10.2
9.50 10.15 9.50 1,701,500 0 0 0
PSI
9.1
9.1
8.90 9.20 8.90 203,900 0 0 0
PSL
12.1
12.1
12.13 12.13 12.13 2 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.5
6.5
6.70 6.70 6.50 21,000 0 0 0
PSW
7.9
7.9
7.72 8.10 7.72 74,500 0 0 0
PTB
55.7
55.7
54.96 56.02 54.96 33,300 0 0 0
PTC
5.7
5.7
5.52 5.72 5.52 33,900 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
4.2
4.2
4.06 4.15 4.06 191,200 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.9
8.9
8.80 8.90 8.90 400 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTV
4.3
4.3
4.40 4.40 4.30 500 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 200,200 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.8
21.8
21.30 21.80 21.30 339,400 0 0 0
PVC
15.1
15.1
15 15.10 14.80 1,035,600 0 0 0
PVD
27.3
27.3
26.95 27.30 26.75 2,519,200 0 0 0
PVG
8.5
8.5
8.49 8.49 8.30 32,700 0 0 0
PVI
42.2
42.2
42.25 42.25 42.25 1,600 0 0 0
PVM
12.4
12.4
12 12.40 12 4,100 0 0 0
PVO
5.5
5.5
5.70 5.70 5.50 3,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
37.4
37.4
36.90 37.40 36.60 4,079,900 0 0 0
PVT
23.3
23.3
23 23.32 22.86 2,392,900 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
4.3
4.3
4.10 4.30 4 1,200 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 400 0 0 0
PXI
2.8
2.8
2.80 2.80 2.70 65,400 0 0 0
PXL
8.3
8.3
8.20 8.30 8 78,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.9
4.9
4.90 4.90 4.80 87,400 0 0 0
PXT
3.9
3.9
3.90 4 3.80 99,300 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
11.3
11.3
11.05 11.30 10.95 723,800 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 0 0 0 0
QNC
8
8
8.20 8.20 7.90 9,500 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.9
43.9
43.38 43.93 43.19 690,200 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
12
11.50 12 11.50 569 0 0 0
QTP
13.2
13.2
13.34 13.34 13.15 175,800 0 0 0
RAL
101.3
101.3
101.58 102.26 98.49 27,900 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
RCL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
RDP
9.7
9.7
10 10.05 9.65 900,800 0 0 0
REE
49.5
49.5
49.89 49.89 49.29 152,600 0 0 0
RIC
4.1
4.1
4.20 4.20 4.10 5,000 0 0 0
RTB
17.6
17.6
17.60 17.60 17.60 0 0 0 0
S4A
29.2
29.2
29.37 29.37 29.20 1,000 0 0 0
S55
46.0
46.0
46.71 46.71 46.03 112,800 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
9.1
9.1
9.24 9.62 9.14 432,000 0 0 0
SAB
60.6
60.6
59.68 61.01 59.68 740,900 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 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
6.28 6.31 6.26 416,300 0 0 0
SAS
24.2
24.2
24.29 24.29 24.20 100 0 0 0
SAV
12.8
12.8
12.89 12.93 12.34 84,700 0 0 0
SBA
22.9
22.9
22.85 22.89 22.80 20,300 0 0 0
SBD
8.5
8.5
8.50 8.50 8.50 100 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
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SBM
27.5
27.5
27.47 27.47 27.47 0 0 0 0
SBR
7.8
7.8
7.82 7.82 7.82 10,400 0 0 0
SBS
7.5
7.5
7.40 7.50 7.20 1,786,000 0 0 0
SBT
14.1
14.1
14 14.10 13.85 1,815,300 0 0 0
SBV
9.8
9.8
9.78 9.78 9.76 1,000 0 0 0
SC5
18.3
18.3
18.27 18.27 18.27 600 0 0 0
SCC
2.3
2.3
2.40 2.40 2.30 600 0 0 0
SCG
64.1
64.1
64.40 64.50 64 70,100 0 0 0
SCI
13.5
13.5
13.40 13.80 13.30 71,800 0 0 0
SCJ
4.2
4.2
4.30 4.30 4.20 12,700 0 0 0
SCL
18.1
18.1
17.96 18.15 18.06 9,200 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
7.1
7.1
6.92 7.05 6.89 2,011,300 0 0 0
SCS
61.7
61.7
61.38 61.76 60.91 17,300 0 0 0
SCY
10.2
10.2
11.23 11.33 10.17 1,400 0 0 0
SD2
4.1
4.1
4.10 4.10 4 2,500 0 0 0
SD3
4.5
4.5
4.40 4.70 4 8,000 0 0 0
SD5
6.9
6.9
6.77 6.86 6.67 2,900 0 0 0
SD6
3.7
3.7
3.80 3.80 3.70 200 0 0 0
SD9
8.1
8.1
8.10 8.10 8 400 0 0 0
SDA
5.7
5.7
5.80 5.90 5.70 34,800 0 0 0
SDC
8.8
8.8
8.21 8.77 8.77 100 0 0 0
SDD
2.1
2.1
2 2.10 2 9,800 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
30.5
30.5
30.50 30.50 30.50 100 0 0 0
SDN
27.0
27.0
27.03 27.03 27.03 0 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 26.49 100 0 0 0
SEA
22.1
22.1
22.50 22.50 22 1,800 0 0 0
SEB
42.9
42.9
39.72 42.90 40.19 400 0 0 0
SED
17.5
17.5
17.71 17.71 17.52 400 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
8.2
8.2
8.05 8.19 8.05 200 0 0 0
SFI
30.1
30.1
30.18 30.18 30.13 1,500 0 0 0
SFN
18.6
18.6
20.59 20.59 18.58 100 0 0 0
SGB
12.2
12.2
11.91 12.36 11.82 8,100 0 0 0
SGC
64.6
64.6
60.77 64.64 64.64 100 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
14
14 14 14 3,000 0 0 0
SGN
63.9
63.9
64.91 64.91 63.94 600 0 0 0
SGP
17.2
17.2
17.10 17.20 17 52,700 0 0 0
SGR
19.4
19.4
19.37 19.37 18.75 47,600 0 0 0
SGT
11.9
11.9
12.10 12.10 11.70 36,500 0 0 0
SHA
4.8
4.8
4.80 4.84 4.76 6,100 0 0 0
SHB
11.1
11.1
11.06 11.11 10.92 11,150,500 0 0 0
SHC
11.9
11.9
11 11.90 11.90 100 0 0 0
SHE
8.7
8.7
8.58 8.67 8.42 800 0 0 0
SHI
14.0
14.0
13.95 13.95 13.70 133,300 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 300 0 0 0
SHP
28.1
28.1
28.13 28.28 27.94 4,100 0 0 0
SHS
18.1
18.1
17.70 18.10 17.50 16,033,400 0 0 0
SID
12.5
12.5
13 13 12.10 15,000 0 0 0
SIG
6
6
5.60 6 6 100 0 0 0
SIV
28.8
28.8
33.14 33.14 28.77 300 0 0 0
SJ1
17.1
17.1
17.12 17.12 17.12 0 0 0 0
SJD
14.9
14.9
14.90 15.10 14.85 41,900 0 0 0
SJE
21.5
21.5
22.60 22.60 20.40 2,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.6
12.6
12.42 12.61 12.42 2,000 0 0 0
SJM
5.6
5.6
6.20 6.20 5.60 8,300 0 0 0
SJS
61.6
61.6
61.50 62 60.50 260,600 0 0 0
SKG
13.2
13.2
13.18 13.23 13.04 78,900 0 0 0
SKH
27.9
27.9
29 29 27.60 28,943 0 0 0
SKV
44.8
44.8
46.58 47.32 42.75 20,900 0 0 0
SLS
155.1
155.1
155.50 155.50 154.50 4,402 0 0 0
SMA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SMB
33.7
33.7
33.67 33.67 33.40 10,200 0 0 0
SMC
10.4
10.4
10.30 10.40 10.10 662,900 0 0 0
SMN
11.9
11.9
12.44 12.44 11.89 800 0 0 0
SMT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SNZ
28
28
28.20 28.60 27.80 6,500 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SPC
13
13
11.90 13 11.80 2,600 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 3.60 3.40 30,500 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 5,800 0 0 0
SQC
7
7
7 7 7 0 0 0 0
SRA
3.6
3.6
3.60 3.60 3.50 20,600 0 0 0
SRB
2
2
2.10 2.10 2 10,100 0 0 0
SRC
25.9
25.9
26.39 26.39 24.68 900 0 0 0
SRF
7.6
7.6
7.80 7.94 7.55 3,200 0 0 0
SRT
6.1
6.1
6.10 6.10 6.10 7,300 0 0 0
SSB
20.7
20.7
20.76 20.76 20.32 1,651,000 0 0 0
SSC
27.9
27.9
27.93 27.93 27.93 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SSH
63.1
63.1
63.20 63.30 63 73,001 0 0 0
SSI
32.3
32.3
31.95 32.30 31.35 19,053,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
19.5
19.5
18.90 19.80 18.65 449,300 0 0 0
STB
30.2
30.2
30 30.20 29.75 9,783,300 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
49.2
49.2
49.20 49.20 49.20 0 0 0 0
STH
14.3
14.3
14.30 14.30 13.10 800 0 0 0
STK
27.4
27.4
27 27.90 27.30 2,900 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
35.1
35.1
33.26 35.43 31.09 400 0 0 0
SVD
2.4
2.4
2.40 2.44 2.31 25,300 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 151 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 300 0 0 0
SVN
3.8
3.8
3.80 3.80 3.50 4,400 0 0 0
SVT
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SWC
23.8
23.8
24 24 23.80 17,400 0 0 0
SZB
29.3
29.3
29.26 29.26 29.26 1,000 0 0 0
SZC
30.9
30.9
30.41 30.89 30.05 768,400 0 0 0
SZE
12
12
12.90 12.90 12 1,200 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
37.8
37.8
37.20 38 36.50 11,200 0 0 0
TA3
6
6
5.30 6 5.30 1,100 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.9
10.9
10.92 10.92 10.92 7,700 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 35.74 0 0 0 0
TBD
93.0
93.0
92.98 92.98 92.98 43 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 56,900 0 0 0
TCB
15.4
15.4
15.30 15.42 15.27 2,240,400 0 0 0
TCD
6.0
6.0
5.89 5.98 5.89 833,700 0 0 0
TCH
12.6
12.6
12.10 12.60 12.10 7,424,500 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
34.9
34.9
35.01 35.01 34.78 3,600 0 0 0
TCM
38.6
38.6
38.45 38.64 38 851,300 0 0 0
TCO
10.2
10.2
10.30 10.30 9.80 36,500 0 0 0
TCR
3.3
3.3
3.29 3.32 3.10 900 0 0 0
TCT
23.0
23.0
22.95 22.95 22.20 3,400 0 0 0
TCW
25.1
25.1
25.22 25.22 25.13 5,600 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 143 0 0 0
TDC
10.0
10.0
9.80 9.99 9.80 214,100 0 0 0
TDF
15.0
15.0
15.04 15.04 15.04 2,000 0 0 0
TDG
3.9
3.9
3.93 3.94 3.86 43,700 0 0 0
TDH
4.8
4.8
4.84 4.86 4.80 247,400 0 0 0
TDM
38.7
38.7
38.71 39.66 37.86 71,600 0 0 0
TDN
8.1
8.1
7.97 8.06 7.89 8,600 0 0 0
TDP
26.9
26.9
26.75 26.88 26.14 95,300 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 100 0 0 0
TDT
6.7
6.7
6.80 6.80 6.60 140,400 0 0 0
TDW
47.7
47.7
47.66 47.66 47.66 0 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 0 0 0 0
TEG
9.7
9.7
9.74 9.74 9.72 9,400 0 0 0
TEL
12.1
12.1
12 12.10 12.10 4,900 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.7
8.7
7.80 8.80 7.80 14,500 0 0 0
TGP
5
5
5 5 5 100 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.6
10.6
9.70 10.60 10.60 2,000 0 0 0
THD
36.1
36.1
36.70 36.70 36.10 8,987 0 0 0
THG
33.9
33.9
34.23 34.23 33.82 7,400 0 0 0
THM
10.3
10.3
11.73 11.73 10.27 3,400 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
8.89 8.89 8.89 1,400 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.7
11.7
11.67 11.67 11.67 8,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.5
22.5
22.49 22.49 22.49 0 0 0 0
TIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TIG
10.5
10.5
10.27 10.55 10.18 1,249,977 0 0 0
TIN
10.4
10.4
10.12 10.42 10.12 1,300 0 0 0
TIP
23.1
23.1
22.82 23.07 22.52 88,200 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 45,200 0 0 0
TIX
31.6
31.6
31.60 31.60 31.60 200 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
7.5
7.5
7.60 7.70 7.20 237,986 0 0 0
TKU
10.5
10.5
10.70 10.70 10.50 200 0 0 0
TL4
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TLD
5.3
5.3
5.32 5.36 5.28 500,200 0 0 0
TLG
50.2
50.2
50.29 50.58 50.09 16,300 0 0 0
TLH
7.6
7.6
7.63 7.75 7.50 505,100 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 201 0 0 0
TMB
38.9
38.9
40.22 40.22 38.76 13,048 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 0 0 0 0
TMG
47.7
47.7
41.95 47.67 45.77 400 0 0 0
TMP
56.0
56.0
56.61 56.61 53.44 600 0 0 0
TMS
43.5
43.5
43.36 43.56 43.51 2,100 0 0 0
TMT
16.3
16.3
16 16.30 16 800 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
13.55 13.55 13.51 300 0 0 0
TNA
5.6
5.6
5.66 5.75 5.50 25,200 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
17.4
17.4
17.16 17.61 16.98 1,623,500 0 0 0
TNH
17.6
17.6
17.07 17.92 17.07 340,900 0 0 0
TNI
2.7
2.7
2.73 2.75 2.71 79,400 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNT
4.5
4.5
4.54 4.67 4.46 106,300 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOS
32.9
32.9
32.15 33.03 32.15 1,229 0 0 0
TOT
13.4
13.4
13.48 13.57 13.05 3,300 0 0 0
TOW
16.2
16.2
14.83 16.21 14.83 500 0 0 0
TPB
17.0
17.0
17.22 17.22 16.79 5,219,100 0 0 0
TPC
5.8
5.8
5.65 5.80 5.80 1,000 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
76.21 77.16 76.21 1,900 0 0 0
TRC
31
31
31 31 31 0 0 0 0
TRS
19.3
19.3
19.34 19.34 19.34 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
5
5
4.70 5 5 1,300 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
47.7
47.7
47.49 47.69 46.80 9,200 0 0 0
TSC
3.8
3.8
3.86 3.87 3.77 1,140,300 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
8.24 8.24 8.15 199,900 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 1,000 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.06 4.09 4 2,079,700 0 0 0
TTG
8.9
8.9
8.80 8.90 8.90 300 0 0 0
TTH
4.2
4.2
4.30 4.30 4.20 208,300 0 0 0
TTL
8.3
8.3
8 8.30 7.50 5,700 0 0 0
TTN
7.2
7.2
6.92 7.30 6.92 103,100 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
31.5
31.5
31.20 31.50 31.50 500 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV1
17.3
17.3
19.87 19.87 17.32 2,300 0 0 0
TV2
34.1
34.1
33.40 34.13 32.96 229,000 0 0 0
TV3
10.6
10.6
10.53 10.72 10.53 4,000 0 0 0
TV4
12.3
12.3
12.25 12.25 12.25 300 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
5.2
5.2
5.14 5.17 5.11 73,400 0 0 0
TVD
11.8
11.8
11.70 11.89 11.70 65,500 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
6.30 6.30 6 396,815 0 0 0
TVS
19.0
19.0
18.95 19.09 18.77 30,300 0 0 0
TVT
14.9
14.9
15.25 15.25 14.92 18,100 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4 300 0 0 0
TYA
10.0
10.0
9.91 9.96 9.96 100 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.8
8.8
8.90 8.90 8.80 1,100 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.2
32.2
32.10 32.15 32.10 2,700 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.9
8.9
8.40 8.90 8 15,500 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
6.20 6.30 6.20 5,900 0 0 0
VAB
6.9
6.9
7 7 6.80 211,974 0 0 0
VAF
10.9
10.9
10.89 10.89 10.89 0 0 0 0
VAV
34.1
34.1
34.08 34.08 34.08 0 0 0 0
VBB
9.8
9.8
9.67 9.77 9.67 682 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
8
8.80 8.80 8 100 0 0 0
VC2
10.9
10.9
10.50 10.90 10.50 128,601 0 0 0
VC3
21.3
21.3
21.34 21.61 20.98 425,400 0 0 0
VC6
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VC7
16.1
16.1
15.90 16.20 15.60 436,900 0 0 0
VC9
5.8
5.8
5.70 5.80 5.50 10,600 0 0 0
VCA
8.7
8.7
8.80 8.80 8.70 12,000 0 0 0
VCB
88
88
87.70 88 86.70 1,284,800 0 0 0
VCC
16.3
16.3
15.97 16.26 15.00 28,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 0 0 0 0
VCG
21.0
21.0
20.80 21.03 20.49 7,323,200 0 0 0
VCI
31.6
31.6
31.26 31.64 30.88 4,523,100 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCR
22.3
22.3
22.30 22.30 22.30 200 0 0 0
VCS
53.4
53.4
53.53 53.72 52.58 39,787 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.5
28.5
28.49 28.49 28.49 0 0 0 0
VCX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
11.5
11.5
10 11.50 10 17,203 0 0 0
VDN
16.9
16.9
16.94 16.94 16.94 0 0 0 0
VDP
29.6
29.6
29.71 30.02 29.56 12,700 0 0 0
VDS
13.9
13.9
13.77 13.86 12.83 351,200 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.80 3.80 3.70 100 0 0 0
VE3
12.1
12.1
11.60 12.10 12.10 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.40 4.40 4.30 1,800 0 0 0
VE9
2
2
2.10 2.10 2 1,500 0 0 0
VEA
34.1
34.1
34.20 34.29 33.85 1,341,700 0 0 0
VEC
9
9
8.40 9 8.40 339 0 0 0
VEF
116.5
116.5
117 118.90 116.50 600 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.4
37.4
37.95 38.25 36.95 7,600 0 0 0
VFC
56.3
56.3
56.33 56.33 56.33 215 0 0 0
VFG
34.7
34.7
34.82 34.82 34.72 300 0 0 0
VFR
13.1
13.1
13.10 13.10 13.10 2 0 0 0
VGC
51.5
51.5
50.30 51.50 49.50 609,500 0 0 0
VGG
33.7
33.7
33.62 33.72 33.06 2,500 0 0 0
VGI
27.4
27.4
26.20 27.50 25.80 2,147,276 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
29.7
29.7
29.72 29.72 29.72 0 0 0 0
VGR
32.4
32.4
32.38 32.38 32.38 200 0 0 0
VGS
21.0
21.0
20.38 20.95 20 1,161,400 0 0 0
VGT
12.1
12.1
12.07 12.17 11.97 118,858 0 0 0
VGV
27.6
27.6
27.40 27.60 27.40 2,900 0 0 0
VHC
59.3
59.3
59.01 60.30 58.44 564,800 0 0 0
VHD
13
13
13.50 13.50 13 4,700 0 0 0
VHE
3.4
3.4
3.40 3.40 3.30 34,900 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHG
2.8
2.8
2.70 2.80 2.60 695,300 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 1,600 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VHM
41.2
41.2
41.45 41.65 40.80 5,394,800 0 0 0
VIB
15.8
15.8
15.85 15.85 15.65 2,604,300 0 0 0
VIC
45.1
45.1
45.40 45.40 44.85 2,341,300 0 0 0
VID
4.7
4.7
4.67 4.68 4.63 4,700 0 0 0
VIE
5.7
5.7
5.60 5.70 5.60 2,000 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 2,900 0 0 0
VIG
7.7
7.7
7.70 7.70 7.60 399,400 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.5
17.5
17.55 17.55 17.55 0 0 0 0
VIP
10.6
10.6
10.65 10.65 10.51 145,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.1
15.1
15 15.10 14.50 500 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
14.1
14.1
13.72 14.09 13.46 35,444,200 0 0 0
VJC
108.5
108.5
108.70 109 107 902,000 0 0 0
VLA
21
21
21 21 21 0 0 0 0
VLB
32.5
32.5
32.27 32.55 31.99 53,000 0 0 0
VLC
14.9
14.9
14.90 15 14.80 27,300 0 0 0
VLG
3.7
3.7
3.80 3.80 3.70 300 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
7.5
7.5
7.73 7.73 7.27 5,800 0 0 0
VMD
15.0
15.0
15.03 15.12 14.94 14,500 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 10,000 0 0 0
VMS
29.2
29.2
32.49 32.49 29.24 293,000 0 0 0
VMT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
VNB
9.1
9.1
8.90 9.10 9 6,800 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 0 0 0 0
VND
17.8
17.8
17.42 17.84 17.25 17,281,200 0 0 0
VNE
7.1
7.1
6.88 7.10 6.76 979,700 0 0 0
VNF
8.0
8.0
7.71 7.99 7.71 1,400 0 0 0
VNG
8.1
8.1
8.16 8.20 8.04 12,600 0 0 0
VNH
2.4
2.4
2.40 2.50 2.40 27,800 0 0 0
VNI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VNL
13.3
13.3
13.68 13.68 13.31 15,500 0 0 0
VNM
68.9
68.9
69.28 69.87 68.50 2,338,200 0 0 0
VNP
11.9
11.9
12.10 12.10 11.90 20,000 0 0 0
VNR
22.9
22.9
22.78 22.88 22.78 6,800 0 0 0
VNS
11.6
11.6
11.29 11.64 11.25 25,000 0 0 0
VNT
64.9
64.9
64.90 64.90 64.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.8
4.8
4.40 5.20 4.40 11,600 0 0 0
VNZ
760
760
770 770 760 1,049 0 0 0
VOC
22.3
22.3
22.37 22.37 22.18 27,200 0 0 0
VOS
10.3
10.3
10.15 10.50 10 1,278,000 0 0 0
VPA
3.3
3.3
3.10 3.30 3.10 600 0 0 0
VPB
18.9
18.9
18.94 18.99 18.75 9,904,000 0 0 0
VPD
21.8
21.8
21.84 21.84 21.37 700 0 0 0
VPG
16.4
16.4
16.29 16.38 16.05 677,100 0 0 0
VPH
8.3
8.3
8.16 8.27 8.06 173,000 0 0 0
VPI
47.1
47.1
47.33 47.33 47.08 1,225,500 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 100 0 0 0
VPS
9.0
9.0
9.02 9.02 9.02 0 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 12.12 100 0 0 0
VRC
7.5
7.5
7.51 7.53 7.51 12,900 0 0 0
VRE
23.9
23.9
24 24.05 23.65 4,276,100 0 0 0
VRG
21.6
21.6
21.45 22.16 21.54 6,000 0 0 0
VSA
18.5
18.5
18.53 18.53 18.53 3 0 0 0
VSC
17.5
17.5
17.33 17.81 17.30 1,386,800 0 0 0
VSE
6.7
6.7
6.80 6.80 6.50 1,000 0 0 0
VSF
38.4
38.4
38.40 38.40 38 1,100 0 0 0
VSH
41.7
41.7
41.87 42.64 41.25 53,600 0 0 0
VSI
17.1
17.1
17.07 17.07 17.07 200 0 0 0
VSM
16.8
16.8
16.61 16.80 16.80 500 0 0 0
VSN
19.4
19.4
19.42 19.42 19.42 100 0 0 0
VTA
4.2
4.2
4.40 4.40 3.80 3,500 0 0 0
VTB
9.8
9.8
9.80 9.80 9.79 100 0 0 0
VTC
10.7
10.7
11.84 11.84 10.72 16,102 0 0 0
VTD
8
8
8 8.30 8 28,300 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
7
6.60 7.20 6.60 3,200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTK
21.2
21.2
20.76 21.35 20.76 10,881 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.59 8.65 8.55 88,300 0 0 0
VTP
48
48
46.80 48.10 46.20 1,333,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.80 20 19.30 7,001 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 1,300 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.41 7.23 121,800 0 0 0
VUA
29.2
29.2
29.60 31 27.70 8,000 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 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
155.1
155.1
170.65 170.65 155.07 100 0 0 0
WSB
47.2
47.2
47.30 47.30 47.21 100 0 0 0
WSS
6.6
6.6
6.60 7.20 6.40 40,200 0 0 0
WTC
13.2
13.2
12 13.20 13.20 100 0 0 0
X20
8.1
8.1
8.10 8.10 8.10 1,700 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
7.29 7.29 6.94 4,300 0 0 0
XMD
7.5
7.5
7.80 7.80 6.70 2,400 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
8.02 8.12 8.12 18,800 0 0 0
YEG
9.3
9.3
9.41 9.49 9.29 400,800 0 0 0
^BB
233.9
233.9
231.34 235.03 230.21 725,411 0 0 0
^BDS
904.8
904.8
902.43 910.66 890.25 6,122,226 0 0 0
^BH
1,095.4
1,095.4
1,088.19 1,101.14 1,085.53 243,877 0 0 0
^BL
2,183.2
2,183.2
2,183.55 2,199.81 2,125.26 6,769,054 0 0 0
^CAOSU
233.2
233.2
231.37 233.84 229.34 263,086 0 0 0
^CBTS
1,713.3
1,713.3
1,698.83 1,737.66 1,684.48 951,699 0 0 0
^CK
1,284.1
1,284.1
1,264.84 1,284.24 1,244.11 11,206,118 0 0 0
^CNTT
3,824.9
3,824.9
3,780.05 3,825.86 3,748.60 1,702,621 0 0 0
^CSSK
1,865.2
1,865.2
1,860.54 1,875.11 1,842.52 83,254 0 0 0
^DAUKHI
652.1
652.1
649.84 653.04 642 2,251,941 0 0 0
^DNP
795.8
795.8
781.17 805.40 769.15 2,895,691 0 0 0
^DUOCPHAM
3,244.4
3,244.4
3,210.02 3,258.15 3,181.17 1,428,393 0 0 0
^DVLTAUGT
109.7
109.7
110.81 112.11 109.04 26,666 0 0 0
^DVTVHT
776.7
776.7
767.56 778.54 760.64 174,723 0 0 0
^GELEX
1,063.0
1,063.0
1,045.57 1,063.14 1,030.94 8,372,162 0 0 0
^GIAODUC
1,139.3
1,139.3
1,082.53 1,142.33 1,073.37 5,935 0 0 0
^HASTC
229.6
229.6
227.88 229.57 226.49 101,617,131 0 0 0
^HK
697.7
697.7
688.37 699.10 685.70 211,874 0 0 0
^KK
688.3
688.3
680.59 688.72 675.55 2,741,332 0 0 0
^LARGECAP
1,855.3
1,855.3
1,849.99 1,863.65 1,830.45 3,328,666 0 0 0
^LOUIS
299.8
299.8
299.71 302.23 297.03 343,964 0 0 0
^MIDCAP
767.8
767.8
762.07 771.18 753.78 5,276,352 0 0 0
^NANGLUONG
969
969
968.24 973.64 959.21 1,018,700 0 0 0
^NH
1,496.1
1,496.1
1,496.26 1,502.14 1,479.01 3,827,935 0 0 0
^NHUA
952.4
952.4
957.24 967.17 947.90 320,268 0 0 0
^NLN
75.5
75.5
75.34 75.67 74.46 3,955,040 0 0 0
^PHANBON
2,701.1
2,701.1
2,633.44 2,714.07 2,610.69 3,116,468 0 0 0
^SMALLCAP
841.1
841.1
832.62 843.16 824.88 1,156,207 0 0 0
^SPCS
581.2
581.2
579.34 582.76 571.33 71,659 0 0 0
^SXHGD
609.1
609.1
603.85 615.81 599.10 650,447 0 0 0
^SXNHC
1,469.7
1,469.7
1,449.35 1,473.76 1,439.12 1,629,162 0 0 0
^SXPT
1,287.8
1,287.8
1,284.61 1,295.62 1,273.32 146,068 0 0 0
^SXTBMM
205.3
205.3
204.65 206.49 203.02 412,985 0 0 0
^TBD
1,120.1
1,120.1
1,113.82 1,121.48 1,098.68 6,960,395 0 0 0
^TCK
160.7
160.7
158.42 160.82 156.72 241,972 0 0 0
^THEP
2,553.7
2,553.7
2,535.95 2,553.67 2,511.08 14,968,692 0 0 0
^TI
892.3
892.3
891.91 894.82 880.50 896,809 0 0 0
^TPDU
1,937.4
1,937.4
1,932.43 1,958.64 1,918.89 1,705,046 0 0 0
^UPCOM
87.1
87.1
87 87.13 86.50 29,338,154 0 0 0
^VLXD
3,158.4
3,158.4
3,137.87 3,159.21 3,108.26 13,875,638 0 0 0
^VN30
1,132.6
1,132.6
1,129.11 1,132.60 1,123.29 140,287,100 0 0 0
^VNINDEX
1,125.5
1,125.5
1,119.98 1,125.53 1,114.97 606,149,798 0 0 0
^VTKB
605.3
605.3
604.87 610.08 599.06 562,260 0 0 0
^XD
942.6
942.6
934.21 946.63 924.56 1,657,525 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |