DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/11/2023

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 17/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.3
30.3
30.35 30.35 30.35 100 0 0 0
AAA
9.3
9.3
9.31 9.55 9.26 5,366,900 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
10.2
10.2
9.88 10.40 9.51 10,900 0 0 0
AAS
8.4
8.4
8.70 8.80 8.20 2,332,451 0 0 0
AAT
4.9
4.9
4.90 5.05 4.89 519,800 0 0 0
AAV
4.4
4.4
4.40 4.60 4.30 495,140 0 0 0
ABB
7.8
7.8
7.90 8.10 7.80 1,029,851 0 0 0
ABC
13.4
13.4
12.94 13.42 12.36 518,800 0 0 0
ABI
24.9
24.9
24.75 24.94 24.66 6,900 0 0 0
ABR
12.4
12.4
12.43 13.14 12.34 15,500 0 0 0
ABS
5.7
5.7
5.63 5.93 5.60 1,454,100 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.6
9.6
9.90 10 9.40 345,619 0 0 0
ACB
19.1
19.1
19.57 19.66 18.94 12,350,400 0 0 0
ACC
11.4
11.4
11.35 11.35 11.15 45,800 0 0 0
ACE
33.6
33.6
33.77 34.15 31.63 11,300 0 0 0
ACL
12.4
12.4
12.60 12.60 12.35 28,600 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 201,266 0 0 0
ACS
9.5
9.5
9.60 9.60 9.50 200 0 0 0
ACV
73
73
72.50 73.40 71.60 20,900 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 100 0 0 0
ADG
25.0
25.0
24.95 24.95 24.95 0 0 0 0
ADS
12.4
12.4
12.59 12.82 12.18 727,100 0 0 0
AFX
9.4
9.4
9.60 9.60 9.30 112,200 0 0 0
AG1
6.9
6.9
6.82 6.92 6.92 1,800 0 0 0
AGF
2.9
2.9
2.60 2.90 2.60 12,200 0 0 0
AGG
20.1
20.1
20.68 20.88 19.92 598,100 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
22.05 22.14 22.05 1,000 0 0 0
AGR
15
15
15.45 15.55 14.80 2,838,100 0 0 0
AGX
34.9
34.9
40.14 40.14 34.90 1,000 0 0 0
AIC
12.6
12.6
12.50 12.90 12.50 21,500 0 0 0
ALT
13.4
13.4
13 13.40 13 1,300 0 0 0
ALV
4.1
4.1
4.10 4.10 4 2,300 0 0 0
AMC
16.3
16.3
15.93 16.30 16.30 3,000 0 0 0
AME
8.7
8.7
8.70 8.70 8.70 0 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 10.11 9.72 182,817 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 1,123,418 0 0 0
ANT
8.6
8.6
8.45 8.61 8.45 5,300 0 0 0
ANV
29.9
29.9
31.10 31.30 29.60 2,684,300 0 0 0
APF
44.3
44.3
44.75 44.75 44.29 1,300 0 0 0
APG
9.9
9.9
9.83 10.15 9.75 1,438,100 0 0 0
APH
7.6
7.6
7.66 7.83 7.52 662,100 0 0 0
API
6.2
6.2
6.30 6.40 6 529,291 0 0 0
APP
4.5
4.5
4.70 4.70 4.40 22,500 0 0 0
APS
7
7
7.20 7.30 7 1,649,684 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.6
20.6
20.68 20.73 20.64 1,400 0 0 0
ASM
8.4
8.4
8.48 8.63 8.33 2,552,700 0 0 0
ASP
5.2
5.2
5.15 5.17 5.11 50,600 0 0 0
AST
49.1
49.1
51.08 51.08 48.82 18,000 0 0 0
ATA
1
1
1 1 0.90 383,100 0 0 0
ATB
0.5
0.5
0.60 0.60 0.50 8,543 0 0 0
ATG
2.6
2.6
2.60 2.70 2.50 102,000 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
47.2
47.2
44.27 47.21 47.21 200 0 0 0
BAB
12
12
12 12.19 12 5,900 0 0 0
BAF
18.1
18.1
18.04 18.32 17.75 4,236,200 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
45.1
45.1
41.02 45.08 44.32 700 0 0 0
BBC
53.2
53.2
53.18 53.18 53.18 0 0 0 0
BBM
9.6
9.6
11.44 11.44 9.62 500 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
5.10 5.20 5 45,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.80 9.90 9.30 438,674 0 0 0
BCE
5.7
5.7
5.80 5.85 5.69 23,600 0 0 0
BCF
27.0
27.0
26.56 27.01 27.01 200 0 0 0
BCG
7.9
7.9
7.91 8.18 7.73 14,036,600 0 0 0
BCM
60.6
60.6
61.56 62.05 59.78 429,400 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
25.7
25.7
25.70 26.54 25.51 2,100 0 0 0
BDT
13.6
13.6
13.92 13.92 13.54 6,500 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
20.4
20.4
20.08 21.20 20.32 928,000 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
39.9
39.9
39.35 39.92 39.49 3,100 0 0 0
BHP
6.0
6.0
7.96 7.96 6.04 200 0 0 0
BIC
24.7
24.7
25.23 25.23 24.66 44,900 0 0 0
BID
38.1
38.1
38.82 39.05 37.76 1,209,700 0 0 0
BIG
11.1
11.1
10.80 11.40 10.50 387,000 0 0 0
BKC
7.1
7.1
7 7.10 7.10 100 0 0 0
BKG
4.2
4.2
4.29 4.42 4.22 111,200 0 0 0
BLI
12
12
11.40 12 10.70 11,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.4
29.4
29.41 29.41 29.41 100 0 0 0
BMC
14.3
14.3
14.75 14.85 13.86 70,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
9.7
9.7
9.70 9.90 9.50 17,900 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.1
21.1
21.19 21.29 20.65 93,700 0 0 0
BMJ
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
84.9
84.9
84.03 85.18 82.53 475,600 0 0 0
BMS
10
10
10.18 10.27 9.82 259,600 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
10.50 10.70 10.20 138,127 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
3.40 3.50 3 2,159,100 0 0 0
BPC
8.3
8.3
8.62 8.62 8.33 200 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
10.9
10.9
10.97 10.97 10.87 400 0 0 0
BRR
17.3
17.3
17.34 17.34 17.34 300 0 0 0
BRS
17.8
17.8
17.79 17.79 17.79 0 0 0 0
BSA
17.4
17.4
17.32 17.42 17.32 2,400 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
24.9
24.9
24.93 24.93 24.93 0 0 0 0
BSG
10.9
10.9
10.30 10.90 10.20 10,800 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
38.1
38.1
39.91 40.09 37.68 1,901,600 0 0 0
BSP
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BSQ
18.4
18.4
18.37 18.46 18.18 54,300 0 0 0
BSR
18.6
18.6
19.20 19.40 18.50 12,438,506 0 0 0
BST
13.3
13.3
14.58 14.58 13.27 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BT6
3.7
3.7
3.70 3.70 3.20 2,100 0 0 0
BTD
22.5
22.5
22.49 22.49 22.49 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BTN
3.5
3.5
3.50 3.60 3.30 2,500 0 0 0
BTP
11.2
11.2
11.12 11.25 10.91 15,300 0 0 0
BTS
5.6
5.6
5.50 5.70 5.50 17,100 0 0 0
BTT
29.6
29.6
29.64 29.64 29.64 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
10.2
10.2
10.20 10.20 10.20 104 0 0 0
BTW
37.8
37.8
37.78 37.78 37.78 0 0 0 0
BVB
9.5
9.5
9.64 9.82 9.45 332,511 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 7,600 0 0 0
BVH
39.9
39.9
40.32 40.86 39.88 407,800 0 0 0
BVL
11.6
11.6
11.57 11.57 11.57 300 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25
25
25.20 25.40 24.60 198,400 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
38.1
38.1
38.60 38.60 38.07 42,800 0 0 0
BWS
24.6
24.6
24.58 24.58 24.58 1,000 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
14.7
14.7
12.85 14.72 14.72 500 0 0 0
C32
17.0
17.0
16.95 16.95 16.75 5,000 0 0 0
C47
6.5
6.5
6.49 6.71 6.42 115,500 0 0 0
C4G
11.7
11.7
11.80 12.10 11.60 2,601,410 0 0 0
C69
6.7
6.7
6.90 7.20 6.70 529,717 0 0 0
C92
3.2
3.2
3.20 3.20 3.20 5,400 0 0 0
CAB
13.0
13.0
10.42 13.02 10.42 200 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 4,200 0 0 0
CAG
6.9
6.9
6.87 6.87 6.78 9,000 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.2
47.2
47.72 47.72 47.03 26,600 0 0 0
CAR
19.2
19.2
19.13 19.18 19.07 2,700 0 0 0
CAT
15.4
15.4
15.21 15.39 15.39 100 0 0 0
CAV
62.2
62.2
62.45 62.45 62.08 6,600 0 0 0
CBS
30.1
30.1
31.40 31.40 30 3,500 0 0 0
CC1
18.5
18.5
17.90 18.50 15.20 157,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 1,100 0 0 0
CCI
18.7
18.7
18.71 18.71 18.71 100 0 0 0
CCL
6.7
6.7
6.65 6.85 6.60 406,800 0 0 0
CCM
33.8
33.8
33.82 33.82 33.82 913 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 1,200 0 0 0
CCR
10.7
10.7
10.72 10.72 10.43 1,000 0 0 0
CCT
8
8
8 8 8 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.15 20.45 20 686,600 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
24.8
24.8
24.90 24.90 24.81 1,100 0 0 0
CDO
1.2
1.2
1.20 1.20 1.10 103,000 0 0 0
CDP
11.2
11.2
11.21 11.21 11.21 100 0 0 0
CDR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CE1
10
10
11.80 12.60 9.40 42,600 0 0 0
CEG
9.0
9.0
8.97 8.97 8.97 848 0 0 0
CEN
6
6
5.80 6.30 5.70 2,470,800 0 0 0
CEO
21.7
21.7
22.38 22.95 21.52 26,139,595 0 0 0
CET
7.1
7.1
7.30 7.30 7 1,000 0 0 0
CFM
8.3
8.3
8.32 8.32 8.32 1,400 0 0 0
CFV
24
24
24 24 24 201 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 0 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
22.3
22.3
22.39 22.39 22.21 30,400 0 0 0
CHS
8.9
8.9
9.02 9.67 8.93 2,643 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 100 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 2,500 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.0
6.0
6 6.01 5.90 123,800 0 0 0
CII
16.3
16.3
16.63 17.02 16.20 15,132,300 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 3.60 200 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
23.6
23.6
24.20 24.20 23.40 900 0 0 0
CKG
22.6
22.6
22.50 23.25 22 68,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.0
32.0
31.99 32.82 31.99 17,400 0 0 0
CLH
22.2
22.2
22.13 22.22 21.86 3,100 0 0 0
CLL
32.9
32.9
33.64 33.64 32.89 4,700 0 0 0
CLM
56.1
56.1
56.09 56.09 56.09 0 0 0 0
CLW
32.7
32.7
30.66 32.73 32.73 100 0 0 0
CLX
13.6
13.6
13.56 13.76 13.37 70,100 0 0 0
CMC
6.8
6.8
7 7 6.80 1,000 0 0 0
CMD
15.2
15.2
15.52 15.52 14.82 2,100 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 100 0 0 0
CMG
37.1
37.1
37.25 37.56 36.82 35,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6
6
6.10 6.10 6 4,607 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
20.60 22 20 500,900 0 0 0
CMT
11.0
11.0
11.76 11.76 11.01 31,800 0 0 0
CMV
9
9
9 9 9 100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.74 8.85 8.43 983,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.6
28.6
29 29 28.30 149,500 0 0 0
CNN
39.6
39.6
39.46 39.56 39.56 200 0 0 0
CNT
17.6
17.6
18.18 18.18 17.54 29,300 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 100 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
CPI
2.5
2.5
2.40 2.50 2.50 7,000 0 0 0
CQN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 100 0 0 0
CRC
5.6
5.6
5.64 5.90 5.64 144,600 0 0 0
CRE
8
8
7.95 8.17 7.86 2,097,000 0 0 0
CSC
23.5
23.5
24.25 24.58 23.33 112,103 0 0 0
CSI
32
32
33.80 35 31.70 54,500 0 0 0
CSM
11.6
11.6
11.77 11.77 11.62 16,500 0 0 0
CST
14.3
14.3
14.34 14.43 14.25 43,241 0 0 0
CSV
14.9
14.9
15.27 15.43 14.70 423,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.7
5.7
6.50 6.50 5.70 200 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.5
1.5
1.40 1.50 1.30 613,782 0 0 0
CTD
62
62
63.20 64.10 61.10 2,872,000 0 0 0
CTF
29.6
29.6
29.50 29.70 29.30 463,800 0 0 0
CTG
26.6
26.6
27.07 27.12 26.36 4,281,100 0 0 0
CTI
14.7
14.7
14.55 15.10 14.55 920,400 0 0 0
CTP
4.3
4.3
4.60 4.60 4.30 177,300 0 0 0
CTR
84.5
84.5
83.78 87.01 84.17 493,300 0 0 0
CTS
25.8
25.8
26.60 26.90 25.50 2,743,200 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 3.30 292,388 0 0 0
CVT
33.5
33.5
32.55 33.50 32.55 6,200 0 0 0
CX8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CYC
2.3
2.3
2.30 2.30 2.30 500 0 0 0
D11
12.9
12.9
13 13 12.90 400 0 0 0
D2D
24.7
24.7
24.70 25 24.40 47,900 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
16.1
16.1
16.58 16.58 16.12 300 0 0 0
DAG
3.3
3.3
3.31 3.41 3.30 433,900 0 0 0
DAH
4.1
4.1
4.05 4.16 4.04 639,200 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
7.1
7.1
6.21 7.12 7.12 100 0 0 0
DAT
8.3
8.3
8.41 8.64 8.18 24,900 0 0 0
DBC
20.6
20.6
20.48 20.95 20.22 12,225,700 0 0 0
DBD
46
46
46 46 45.36 94,100 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 10.35 11,200 0 0 0
DC1
7.2
7.2
7.30 7.30 7.10 400 0 0 0
DC2
4.8
4.8
4.60 4.80 4.50 12,200 0 0 0
DC4
8.9
8.9
9.05 9.23 8.86 124,200 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
22.8
22.8
22.85 22.85 22.55 59,300 0 0 0
DCM
29.5
29.5
30.32 30.56 28.95 4,734,400 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCT
0.6
0.6
0.60 0.70 0.60 21,400 0 0 0
DDG
6.4
6.4
6.40 6.80 6.30 1,882,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.2
1.2
1.20 1.20 1.20 800 0 0 0
DDN
8.3
8.3
8.20 8.30 8.20 521 0 0 0
DDV
9.6
9.6
9.90 10.00 9.51 736,300 0 0 0
DFC
15.2
15.2
15.15 15.15 15.15 0 0 0 0
DFF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DGC
90.3
90.3
92.74 92.93 89.54 2,781,700 0 0 0
DGT
5.5
5.5
5.50 5.70 5.40 771,100 0 0 0
DGW
38.5
38.5
39.44 40.05 37.76 2,020,300 0 0 0
DHA
44.0
44.0
44.86 45.34 43.71 85,500 0 0 0
DHB
6.9
6.9
7 7.70 6.90 15,100 0 0 0
DHC
39.6
39.6
39.75 40.03 38.99 151,300 0 0 0
DHD
17.2
17.2
17.16 17.23 17.16 5,000 0 0 0
DHG
97.5
97.5
98.85 98.85 96.98 8,600 0 0 0
DHM
8.1
8.1
8.05 8.14 7.78 134,600 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 1 0 0 0
DHP
10.9
10.9
12.11 12.11 10.92 1,100 0 0 0
DHT
22.4
22.4
22.53 22.73 21.94 58,900 0 0 0
DIC
1.5
1.5
1.40 1.60 1.40 45,000 0 0 0
DID
4.4
4.4
4.50 4.60 4.30 5,900 0 0 0
DIG
25.6
25.6
26.10 26.70 24.70 36,148,400 0 0 0
DIH
22.3
22.3
22.61 22.78 22.17 9,500 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.10 698,892 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.26 2.41 2.38 11,245,200 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
15.2
15.2
17.02 17.02 15.23 800 0 0 0
DMC
58.8
58.8
60.27 60.27 57.37 400 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 400 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 1 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
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
22.1
22.1
22 22.50 22 2,448 0 0 0
DNT
26.9
26.9
26.89 26.89 26.89 0 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 1,020 0 0 0
DOC
7.4
7.4
7.09 7.38 7.38 300 0 0 0
DOP
9.4
9.4
9.45 9.45 9.45 1 0 0 0
DP1
30.6
30.6
28.86 31.17 28.86 1,800 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.4
61.4
61.83 62.31 61.35 5,300 0 0 0
DPG
38.2
38.2
39.32 39.51 37.55 1,375,100 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.3
31.3
32.13 32.31 31.08 2,894,300 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 1 0 0 0
DPR
30.9
30.9
31 31.60 30.70 390,500 0 0 0
DQC
15.3
15.3
15.45 15.45 15.30 27,300 0 0 0
DRC
22.2
22.2
22.12 22.46 21.84 146,200 0 0 0
DRG
6
6
6 6 6 1,121 0 0 0
DRH
4.9
4.9
4.98 5.16 4.90 3,019,800 0 0 0
DRI
6.6
6.6
6.82 6.82 6.54 222,000 0 0 0
DRL
60.9
60.9
60.43 60.89 60.43 1,300 0 0 0
DS3
5.5
5.5
5.30 5.50 5.30 5,400 0 0 0
DSC
17.5
17.5
17.50 18.90 17.10 119,100 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 43 0 0 0
DSN
50.1
50.1
50.57 50.66 50.10 10,300 0 0 0
DSP
10.9
10.9
10.90 10.90 10.90 5,000 0 0 0
DST
4
4
4.10 4.20 4 265,910 0 0 0
DTA
6
6
6 6.33 5.90 87,000 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 1 0 0 0
DTC
4.3
4.3
4.30 4.30 4 17,200 0 0 0
DTD
20.5
20.5
20.87 22 20.52 1,926,500 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 3.40 3.20 149,200 0 0 0
DTK
10.5
10.5
10.46 10.46 10.07 300 0 0 0
DTL
16
16
16.30 16.30 16 400 0 0 0
DTP
128.0
128.0
131.46 133.84 127.99 1,100 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
DVG
3.1
3.1
3.10 3.20 3 785,500 0 0 0
DVM
10.6
10.6
10.83 10.92 10.50 464,600 0 0 0
DVN
17.6
17.6
17.82 18.01 17.52 27,500 0 0 0
DVP
54.5
54.5
54.59 54.68 54.22 21,500 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
18.7
18.7
19.46 19.60 18.46 30,892,700 0 0 0
DXL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
DXP
12.5
12.5
12.44 12.83 12.15 780,300 0 0 0
DXS
7.2
7.2
7.16 7.31 6.87 3,352,600 0 0 0
DXV
3.9
3.9
3.80 3.87 3.79 3,700 0 0 0
E12
4.7
4.7
4.60 4.70 4.50 347 0 0 0
E29
5.1
5.1
4.90 5.10 4.30 5,000 0 0 0
EBS
12.5
12.5
12.53 12.53 12.53 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.60 1.80 1.50 4,900 0 0 0
EIB
18.6
18.6
19.10 19.45 18.55 16,374,400 0 0 0
EIC
21.9
21.9
22.01 22.01 21.92 3,600 0 0 0
EID
18.9
18.9
18.77 18.87 18.87 4,300 0 0 0
EIN
3.9
3.9
4.10 4.10 3.80 61,940 0 0 0
ELC
17.9
17.9
17.82 18.18 17.57 528,700 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
27.9
27.9
27.92 27.92 27.92 0 0 0 0
EMS
19.8
19.8
19.84 19.84 19.84 103 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
14.7
14.7
13.99 14.71 13.75 514,200 0 0 0
EVF
15.2
15.2
15.40 15.90 14.80 9,390,400 0 0 0
EVG
5.5
5.5
5.23 5.59 5.23 6,933,500 0 0 0
EVS
8.9
8.9
8.80 9.20 8.60 1,428,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.9
4.9
4.89 4.90 4.80 98,400 0 0 0
FCN
14.0
14.0
14.10 14.60 13.75 4,867,700 0 0 0
FCS
7.6
7.6
7.90 8.10 7.60 5,300 0 0 0
FDC
12.4
12.4
13.25 13.25 12.35 200 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
12.77 12.96 12.29 1,500 0 0 0
FID
2.4
2.4
2.30 2.50 2.30 256,300 0 0 0
FIR
20.5
20.5
20.95 20.95 19.95 788,700 0 0 0
FIT
4.5
4.5
4.40 4.59 4.44 8,225,800 0 0 0
FMC
43.1
43.1
43.21 43.49 42.39 18,100 0 0 0
FOC
69.5
69.5
70.26 70.55 68.31 6,400 0 0 0
FOX
49.2
49.2
49.53 49.53 48.47 46,637 0 0 0
FPT
78.6
78.6
80.32 80.75 78.25 3,567,900 0 0 0
FRC
23.1
23.1
23.10 23.10 23.10 800 0 0 0
FRT
102.9
102.9
103.50 103.50 99 722,100 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.2
36.2
36.16 36.16 36.16 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 122,800 0 0 0
FTS
29.0
29.0
30.10 30.21 28.86 3,089,900 0 0 0
G36
7.1
7.1
7.30 7.50 7.10 492,411 0 0 0
GAS
71.6
71.6
72.80 72.80 71.26 778,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.5
12.5
13.50 13.50 12.50 500 0 0 0
GDA
23.7
23.7
24.39 24.48 23.62 71,427 0 0 0
GDT
22.5
22.5
22.40 23.60 22.21 39,300 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
27.6
27.6
27.47 27.57 26.70 4,800 0 0 0
GEG
12.6
12.6
12.62 12.81 12.38 553,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.6
21.6
22.40 22.80 21.60 24,553,900 0 0 0
GGG
3.8
3.8
3.40 3.90 3.80 4,500 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.2
25.2
25.22 25.32 25.13 2,700 0 0 0
GIC
14.5
14.5
14.56 14.56 14.47 1,500 0 0 0
GIL
25.2
25.2
25.95 26.40 25.05 1,102,600 0 0 0
GKM
33
33
33.70 33.70 32.70 916,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 1 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
7.5
7.5
7.66 7.66 7.49 4,400 0 0 0
GMD
68.2
68.2
69.24 70.02 68.17 1,054,100 0 0 0
GMH
9.0
9.0
9.00 9.01 9.00 400 0 0 0
GMX
16.8
16.8
16.93 17.56 16.84 4,700 0 0 0
GND
26.9
26.9
26.88 26.88 26.88 0 0 0 0
GPC
3.4
3.4
2.90 3.40 2.90 176,700 0 0 0
GSM
18.1
18.1
20.54 20.54 15.41 3,400 0 0 0
GSP
10.2
10.2
10.32 10.36 10.14 188,200 0 0 0
GTA
15.0
15.0
14.97 14.97 14.97 0 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.5
19.5
19.70 20.35 19.10 3,491,800 0 0 0
H11
7.7
7.7
7.70 7.70 7.20 200 0 0 0
HAC
8.5
8.5
8.50 8.50 8.50 31,200 0 0 0
HAD
16.7
16.7
16.72 16.72 16.72 0 0 0 0
HAF
17
17
17 17 17 101 0 0 0
HAG
9.1
9.1
9 9.35 9 34,632,600 0 0 0
HAH
29.1
29.1
29.91 30.26 29.13 3,344,300 0 0 0
HAM
25.5
25.5
25.06 25.55 25.06 7,100 0 0 0
HAN
11.2
11.2
11.20 11.50 11.20 1,000 0 0 0
HAP
4.6
4.6
4.62 4.70 4.50 125,800 0 0 0
HAR
3.9
3.9
3.85 4.05 3.85 1,241,800 0 0 0
HAS
6.3
6.3
6.27 6.27 6.26 1,500 0 0 0
HAT
35
35
35 35 35 0 0 0 0
HAV
3.4
3.4
3.10 3.40 3.40 100 0 0 0
HAX
11.9
11.9
11.95 12.08 11.83 230,200 0 0 0
HBC
7.1
7.1
7.29 7.49 7.07 1,299,000 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
6.8
6.8
6.83 7.00 6.67 72,000 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
9.50 9.70 9.50 5,900 0 0 0
HCD
7.4
7.4
7.77 7.95 7.32 741,300 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.6
19.6
20.18 20.38 19.49 6,900,400 0 0 0
HCT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HD2
26
26
26.50 26.50 26 500 0 0 0
HD6
19.3
19.3
19.50 20 19.10 74,600 0 0 0
HD8
7.7
7.7
7.76 7.94 7.50 13,400 0 0 0
HDA
5.1
5.1
5.20 5.20 5 29,201 0 0 0
HDB
17.8
17.8
18.20 18.25 17.53 7,864,400 0 0 0
HDC
27.7
27.7
28.58 28.71 27.45 5,598,400 0 0 0
HDG
24.8
24.8
25.42 25.60 24.62 1,644,600 0 0 0
HDM
22.5
22.5
22.44 22.53 22.27 2,300 0 0 0
HDP
11.9
11.9
11.93 11.93 11.93 500 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEJ
11.7
11.7
11.70 11.70 11.70 200 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HES
19
19
18.60 19 19 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 200 0 0 0
HFC
13
13
13 13 13 0 0 0 0
HFX
1.8
1.8
2.10 2.10 1.80 600 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
9.91 10.09 9.67 273,700 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.11 3.27 3.10 5,955,100 0 0 0
HHV
13.6
13.6
13.91 14.23 13.56 10,325,100 0 0 0
HID
3.2
3.2
3.24 3.34 3.21 186,600 0 0 0
HII
5.4
5.4
5.39 5.46 5.33 210,000 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 300 0 0 0
HJS
29.1
29.1
29.12 29.12 29.12 0 0 0 0
HKB
0.7
0.7
0.70 0.80 0.60 151,900 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 0.40 16,200 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.6
10.6
10.64 10.64 10.64 1,400 0 0 0
HLD
25.9
25.9
25.60 26 25.40 27,100 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 0 0 0 0
HLY
9.1
9.1
9.40 9.40 9.10 700 0 0 0
HMC
9.3
9.3
9.35 9.49 9.31 7,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.3
11.3
11.10 11.30 11.10 8,500 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 400 0 0 0
HMS
31.4
31.4
31.80 32 31.30 13,600 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 13.26 12.98 15,500 0 0 0
HNF
22.1
22.1
22.06 22.06 22.06 300 0 0 0
HNG
3.7
3.7
3.70 3.80 3.68 2,522,100 0 0 0
HNI
18.9
18.9
18.88 18.88 18.88 0 0 0 0
HNM
9.2
9.2
9.30 9.40 9.20 40,200 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 47,700 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 2 0 0 0
HPD
21.1
21.1
21.67 21.67 21.09 2,400 0 0 0
HPG
24.1
24.1
24.73 24.91 23.91 38,532,000 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 1,400 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
3.60 3.83 3.60 15,505,600 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
7.2
7.2
7.10 7.20 7 30,000 0 0 0
HSA
33.8
33.8
30.30 33.80 30.30 100,400 0 0 0
HSG
20.9
20.9
21.05 21.44 20.46 19,110,200 0 0 0
HSI
1.2
1.2
1.20 1.30 1.10 6,500 0 0 0
HSL
8.4
8.4
8.76 8.80 8.44 592,200 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 4,000 0 0 0
HSP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 4,700 0 0 0
HT1
12.1
12.1
12.35 12.45 11.50 531,900 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 4,400 0 0 0
HTG
27.1
27.1
27.55 27.73 26.77 41,100 0 0 0
HTI
15.2
15.2
15.48 15.48 15.21 1,100 0 0 0
HTL
11.3
11.3
10.72 11.27 10.72 200 0 0 0
HTM
11.2
11.2
11 11.20 11 200 0 0 0
HTN
16.9
16.9
17.35 17.80 16.60 2,211,700 0 0 0
HTP
24.5
24.5
24.30 24.50 24.30 6,100 0 0 0
HTT
1.1
1.1
1.10 1.20 1.10 43,300 0 0 0
HTV
8.9
8.9
8.96 8.96 8.87 900 0 0 0
HU1
6.0
6.0
5.98 6.01 6.01 200 0 0 0
HU4
12.1
12.1
12.10 12.66 11.91 45,900 0 0 0
HU6
5.6
5.6
5.90 5.90 5.50 800 0 0 0
HUB
15.1
15.1
15.17 15.22 14.85 19,700 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 2 0 0 0
HUT
19.9
19.9
20.70 20.90 19.80 7,683,599 0 0 0
HVA
4.2
4.2
4 4.20 3.40 9,000 0 0 0
HVH
5.7
5.7
5.74 5.78 5.67 126,300 0 0 0
HVN
10.9
10.9
11.05 11.10 10.85 549,000 0 0 0
HVT
47.7
47.7
49.20 49.20 46.14 1,000 0 0 0
HVX
3.1
3.1
3.10 3.12 3.05 9,800 0 0 0
HWS
12.0
12.0
11.78 12.26 11.78 29,800 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 44,100 0 0 0
ICG
7
7
6.90 7 6.90 1,100 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
44.0
44.0
44.35 44.45 43.97 1,800 0 0 0
ICT
10.9
10.9
10.81 11.05 10.71 8,200 0 0 0
IDC
46.5
46.5
47.05 48.27 46.11 4,941,742 0 0 0
IDI
9.2
9.2
9.54 9.67 9.13 3,927,200 0 0 0
IDJ
6.3
6.3
6.60 6.80 6.30 2,817,888 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
31.5
31.5
31.54 32.29 31.54 35,000 0 0 0
IFS
26.5
26.5
26.39 26.48 26.30 15,100 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.3
12.3
12.52 12.70 12.12 3,995,900 0 0 0
ILA
3.8
3.8
3.90 3.90 3.80 71,723 0 0 0
ILB
27.3
27.3
27.75 27.75 27.33 2,700 0 0 0
ILC
7.4
7.4
7 7.40 6.90 5,500 0 0 0
ILS
10.6
10.6
11.50 11.50 10.60 401 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.2
25.2
25.28 25.50 25.14 7,800 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
39.4
39.4
39.96 39.96 39.39 3,202 0 0 0
IPA
14.9
14.9
15.60 15.80 14.70 545,912 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
19.8
19.8
20.25 20.25 19.67 24,317 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.9
5.9
5.56 5.94 5.65 18,491,200 0 0 0
ITC
10.8
10.8
10.15 10.85 10.15 1,585,600 0 0 0
ITD
10.0
10.0
9.97 9.97 9.71 4,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 68,000 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 41,400 0 0 0
IVS
9.9
9.9
9.80 10.10 9.60 58,300 0 0 0
JOS
1.2
1.2
1.10 1.20 1.10 8,000 0 0 0
JVC
3.3
3.3
3.30 3.45 3.30 984,200 0 0 0
KBC
31.5
31.5
31.20 32.50 31.05 17,949,300 0 0 0
KCB
7.6
7.6
8.62 8.62 7.58 2,002 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.5
57.5
57.27 57.64 57.00 778,900 0 0 0
KDH
31.5
31.5
32 32.45 31.15 2,104,700 0 0 0
KDM
17.3
17.3
17.10 17.29 16.36 25,500 0 0 0
KGM
8.5
8.5
8.85 9.23 8.47 20,800 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
KHG
6.2
6.2
6.16 6.41 6.10 12,543,800 0 0 0
KHP
8.8
8.8
8.77 8.83 8.61 28,100 0 0 0
KHS
10.2
10.2
9.40 10.30 10.20 1,500 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
11.6
11.6
11.80 11.90 11.60 26,400 0 0 0
KMR
3.6
3.6
3.59 3.60 3.55 50,400 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.3
37.3
37.40 37.45 37.20 321,100 0 0 0
KPF
5.3
5.3
4.94 5.28 4.94 2,141,800 0 0 0
KSB
21.9
21.9
21.58 22.43 21.58 3,647,400 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 1,500 0 0 0
KSF
40.1
40.1
40.30 40.40 40.10 13,803 0 0 0
KSH
0.6
0.6
0.60 0.70 0.60 375,258 0 0 0
KSQ
2
2
2 2.10 1.90 80,600 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
37.6
37.6
37.20 37.60 37 1,300 0 0 0
KTT
2.9
2.9
3.10 3.40 2.90 15,000 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L12
5.2
5.2
4.70 5.20 5.20 100 0 0 0
L14
41.6
41.6
42.77 43.66 39.42 714,800 0 0 0
L18
32.2
32.2
32.14 32.53 31.65 27,500 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.2
4.2
3.90 4.20 4 83,100 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.9
10.9
11.03 11.30 10.66 10,500 0 0 0
LAI
21.5
21.5
22.20 22.20 21.50 1,100 0 0 0
LAS
13.0
13.0
13.06 13.25 12.68 778,700 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
22.5
22.5
22.20 22.67 22.18 11,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.5
11.5
11.54 12.02 11.45 9,610,100 0 0 0
LCM
2.7
2.7
2.70 2.80 2.60 259,600 0 0 0
LDG
4.0
4.0
3.89 4.09 3.84 5,798,600 0 0 0
LDP
14.9
14.9
15 15.30 14.70 47,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.52 6.52 6.40 2,600 0 0 0
LGC
54.4
54.4
54.64 54.64 54.34 34,500 0 0 0
LGL
4.2
4.2
4.10 4.37 4.10 379,400 0 0 0
LHC
51.1
51.1
50.73 51.11 49.86 114,805 0 0 0
LHG
28.8
28.8
28.42 29.38 28.37 179,500 0 0 0
LIC
15.2
15.2
15.80 15.80 15.20 4,600 0 0 0
LIG
4.2
4.2
4.30 4.40 4.10 1,430,330 0 0 0
LIX
22.9
22.9
22.95 22.95 22.95 100 0 0 0
LKW
28.3
28.3
28.90 28.90 28.34 1,000 0 0 0
LLM
8.4
8.4
8.11 8.41 8.11 200 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
12.63 13.06 12.63 29,600 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3.1
3.1
3.20 3.20 3 439,800 0 0 0
LMI
8.5
8.5
8.46 8.46 8.46 12 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.4
15.4
15.65 15.80 15.35 2,536,000 0 0 0
LPT
6.7
6.7
6.80 6.80 6.70 2,200 0 0 0
LQN
2.3
2.3
2.10 2.30 2 3,100 0 0 0
LSG
11
11
11.50 11.50 10.80 30,890 0 0 0
LSS
10.6
10.6
10.74 10.88 10.42 655,000 0 0 0
LTC
4
4
3.60 4.10 4 800 0 0 0
LTG
23.3
23.3
23.90 23.90 22.80 382,803 0 0 0
M10
17.0
17.0
17.04 17.04 17.04 100 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.5
10.5
10 10.50 10 2,000 0 0 0
MAS
30.7
30.7
29.90 30.70 28.10 300 0 0 0
MBB
17.8
17.8
18.10 18.20 17.51 13,289,500 0 0 0
MBG
4.3
4.3
4.40 4.50 4.20 1,144,907 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.2
17.2
17.94 18.19 17.10 7,172,300 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.41 1,100 0 0 0
MCH
78.0
78.0
78.99 78.99 76.07 10,100 0 0 0
MCM
36.1
36.1
36.08 36.57 36.08 16,716 0 0 0
MCO
3.5
3.5
3.60 3.60 3.50 5,100 0 0 0
MCP
35
35
34 35.60 31.65 5,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.05 10.05 9.87 3,300 0 0 0
MDF
9.8
9.8
9 9.80 9 5,400 0 0 0
MDG
12.4
12.4
12.30 13 12.30 2,600 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
6.3
6.3
6.50 6.50 6 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.7
26.7
26.55 26.82 26.55 43,300 0 0 0
MGC
4.3
4.3
4.44 4.44 4.25 38,600 0 0 0
MGG
26.6
26.6
30 30 26.20 800 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MHC
9.4
9.4
9.94 10.15 9.40 1,457,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.8
13.8
12.10 13.80 13.80 100 0 0 0
MIE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
MIG
16.5
16.5
16.47 16.52 16.14 53,000 0 0 0
MKP
24.4
24.4
24.41 24.41 24.41 1 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 300 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
24.5
24.5
24.60 25 24.50 800 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.5
16.5
16.71 16.71 16.31 106,800 0 0 0
MPT
0.7
0.7
0.60 0.70 0.50 450,712 0 0 0
MPY
7.4
7.4
7.40 7.40 7.40 400 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 1 0 0 0
MSB
10.1
10.1
10.35 10.38 10.08 8,083,200 0 0 0
MSH
35.6
35.6
35.24 36.37 35.15 410,000 0 0 0
MSN
64.1
64.1
66 67 63.40 2,889,900 0 0 0
MSR
14.7
14.7
15.50 15.60 14.30 320,400 0 0 0
MST
5.2
5.2
5.20 5.30 4.80 2,310,600 0 0 0
MTA
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 1 0 0 0
MTL
4.7
4.7
4.70 4.80 4.70 1,800 0 0 0
MTS
10.2
10.2
10.18 10.18 10.18 100 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
11.7
11.7
11.80 11.90 11 65,800 0 0 0
MVN
16.8
16.8
16.70 17 16.70 3,800 0 0 0
MWG
41.1
41.1
41.17 42.16 40.33 10,996,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13
13
13.18 13.18 12.77 113,300 0 0 0
NAG
9.6
9.6
9.40 9.60 8.90 195,013 0 0 0
NAP
6.5
6.5
5.96 6.52 6.52 100 0 0 0
NAS
20.3
20.3
23.80 23.80 20.30 33,500 0 0 0
NAU
5
5
5 5 5 100 0 0 0
NAV
13.5
13.5
14.19 14.19 13.55 500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.40 22.55 21.10 414,200 0 0 0
NBC
10.5
10.5
10.43 10.71 10.15 252,250 0 0 0
NBE
10.8
10.8
10.85 10.85 10.85 6,400 0 0 0
NBP
13.2
13.2
12.93 13.38 12.84 4,700 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 1 0 0 0
NBW
22.2
22.2
22.17 22.17 22.17 0 0 0 0
NCG
19.7
19.7
20.30 20.50 19.40 174,612 0 0 0
NCS
20.2
20.2
20.31 20.50 20.22 3,000 0 0 0
NCT
81.8
81.8
81.63 82.74 81.63 10,200 0 0 0
ND2
28.3
28.3
28.32 28.32 28.32 0 0 0 0
NDN
9.9
9.9
10.10 10.20 9.70 351,100 0 0 0
NDP
21.7
21.7
21.74 21.74 21.74 0 0 0 0
NDT
7
7
7 7 6.80 200 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 6.40 10,596 0 0 0
NED
4.8
4.8
4.90 4.90 4.70 231,600 0 0 0
NET
55.9
55.9
55.94 55.94 55.94 0 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.6
17.6
18 18.40 17.30 438,600 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
21.1
21.1
21.90 22.68 20.88 1,871,800 0 0 0
NHT
11.9
11.9
11.80 11.90 11.75 3,900 0 0 0
NHV
1.2
1.2
1.20 1.20 1.10 221,300 0 0 0
NJC
18.1
18.1
18.12 18.12 18.12 0 0 0 0
NKG
21.9
21.9
21.60 22.25 21.35 21,622,000 0 0 0
NLG
36.5
36.5
37.08 37.57 35.40 4,388,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
19.52 19.52 18.98 14,300 0 0 0
NNT
37.0
37.0
37.04 37.04 37.04 0 0 0 0
NO1
8.9
8.9
8.45 8.93 8.45 109,800 0 0 0
NOS
1
1
1 1 0.80 700 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
16.2
16.2
16.19 16.19 16.19 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.10 5.30 4.90 2,371,011 0 0 0
NSC
66.9
66.9
66.97 66.97 66.87 100 0 0 0
NSH
4.9
4.9
4.90 5 4.90 51,300 0 0 0
NSL
22.2
22.2
22.18 22.18 22.18 101 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
23.8
23.8
24.28 24.52 23.74 644,800 0 0 0
NTC
183.5
183.5
184 186.90 183.50 6,700 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
10.9
10.9
11.03 11.14 10.77 840,700 0 0 0
NTP
33.5
33.5
32.86 36.12 32.86 141,300 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
10.8
10.8
10.90 11 10.60 297,001 0 0 0
NVL
16.1
16.1
16.75 16.95 15.85 35,806,100 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.58 7.80 7.12 16,300 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.2
14.2
14.20 14.30 14.10 104,600 0 0 0
OCB
11.5
11.5
11.75 11.79 11.42 3,291,500 0 0 0
OCH
7.1
7.1
7.10 7.30 7 37,905 0 0 0
ODE
42.7
42.7
42.90 43 42.50 39,100 0 0 0
OGC
7.2
7.2
7.17 7.50 7.17 1,369,200 0 0 0
OIL
10.1
10.1
10.36 10.36 9.96 1,389,100 0 0 0
ONE
5.4
5.4
5.40 5.50 5.30 4,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.6
21.6
21.55 21.64 21.45 1,800 0 0 0
ORS
12.5
12.5
12.64 12.91 12.26 4,720,100 0 0 0
PAC
23.8
23.8
25.15 25.15 23.61 900 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.7
18.7
19.10 19.19 18.46 1,282,900 0 0 0
PAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PAS
4.4
4.4
4.40 4.50 4.30 290,800 0 0 0
PAT
87.1
87.1
88.03 88.12 87.04 40,053 0 0 0
PBC
9.6
9.6
9.80 9.80 9.60 124,670 0 0 0
PBP
11.2
11.2
11.20 11.20 10.90 11,100 0 0 0
PBT
8
8
8 8 8 500 0 0 0
PC1
25.4
25.4
26.35 26.91 25.22 3,001,500 0 0 0
PCC
17.1
17.1
17 17.10 17 300 0 0 0
PCE
18.4
18.4
18.42 18.51 18.42 800 0 0 0
PCF
5.2
5.2
5.10 5.50 5.20 4,700 0 0 0
PCG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PCH
8.5
8.5
9.09 9.09 8.18 64,494 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
7.1
7.1
7 7.10 7.10 200 0 0 0
PDB
9.3
9.3
9.90 9.90 9.05 7,500 0 0 0
PDC
5.5
5.5
5.50 5.80 5.50 1,604 0 0 0
PDN
104.0
104.0
100.14 103.97 100.05 300 0 0 0
PDR
25.4
25.4
24.75 26.11 24.94 32,874,200 0 0 0
PDV
8.9
8.9
8.99 8.99 8.82 11,900 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 1,000 0 0 0
PEQ
36.2
36.2
42.77 42.77 36.19 1,300 0 0 0
PET
24.5
24.5
25 25.50 24 741,800 0 0 0
PFL
3
3
3 3.10 2.90 136,400 0 0 0
PGB
17.5
17.5
17.79 17.79 17.50 2,133 0 0 0
PGC
13.3
13.3
13.28 13.38 13.28 18,400 0 0 0
PGD
35.3
35.3
34.13 36.47 35.32 12,300 0 0 0
PGI
22.4
22.4
23.84 23.84 22.41 100 0 0 0
PGN
7.0
7.0
7.14 7.14 6.96 400 0 0 0
PGS
26.6
26.6
26.63 26.63 26.63 0 0 0 0
PGT
3.2
3.2
3.40 3.40 3.10 7,001 0 0 0
PGV
21.6
21.6
22.01 22.01 21.27 123,900 0 0 0
PHC
6.3
6.3
6.38 6.55 6.29 196,800 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
46.3
46.3
46.31 46.31 46.31 100 0 0 0
PHP
21.4
21.4
21.35 21.45 21.45 2,300 0 0 0
PHR
46.5
46.5
47.10 48.10 46.05 367,600 0 0 0
PHS
14.7
14.7
13.70 15.16 13.70 845 0 0 0
PIA
25.1
25.1
25.10 25.10 25.10 600 0 0 0
PIC
12.5
12.5
13.74 13.74 12.51 700 0 0 0
PID
2.5
2.5
2.30 2.60 2 400 0 0 0
PIS
10
10
10 10 10 200 0 0 0
PIT
7.4
7.4
7.49 7.60 7.40 4,600 0 0 0
PIV
1.2
1.2
1.20 1.20 1.10 27,000 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
6.7
6.7
6.20 6.80 6.10 11,700 0 0 0
PLC
28.6
28.6
29.51 29.80 28.65 214,827 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.10 4.15 4.05 97,900 0 0 0
PLX
32.2
32.2
33.15 33.25 32.24 897,400 0 0 0
PMB
9.3
9.3
9.36 9.36 9.08 1,500 0 0 0
PMC
71.7
71.7
71.61 72.93 71.61 800 0 0 0
PMG
9
9
9.21 9.21 8.57 1,100 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 1 0 0 0
PMP
11.2
11.2
11.25 11.90 11.25 900 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 0 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
27.3
27.3
27.29 27.29 27.29 100 0 0 0
PNC
9.0
9.0
9.60 9.60 8.95 100 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
78.4
78.4
77.54 78.93 77.44 892,000 0 0 0
PNP
15.8
15.8
15.54 15.54 15.54 1 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
12.50 12.50 12.20 25,600 0 0 0
POT
17.0
17.0
17.01 17.01 17.01 0 0 0 0
POV
8.1
8.1
8.11 8.11 8.11 100 0 0 0
POW
11.7
11.7
11.85 11.95 11.60 5,791,900 0 0 0
PPC
11.6
11.6
11.61 11.61 11.44 39,700 0 0 0
PPE
11.2
11.2
12 12 11.20 100 0 0 0
PPH
23.1
23.1
23.29 23.46 22.85 22,400 0 0 0
PPP
12.3
12.3
12.34 12.43 12.34 2,200 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 1,000 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
19.0
19.0
19.59 19.59 18.25 1,000 0 0 0
PRE
16.9
16.9
15.91 16.89 15.52 1,401 0 0 0
PRT
11.1
11.1
11.30 12 11.10 46,910 0 0 0
PSB
6.1
6.1
6.10 6.10 5.80 2,300 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.71 12.71 12.33 50,400 0 0 0
PSE
10.1
10.1
10.60 10.70 10.10 32,300 0 0 0
PSG
1
1
1.10 1.10 0.90 274,900 0 0 0
PSH
10.2
10.2
10.30 10.70 9.90 1,504,700 0 0 0
PSI
9
9
9.10 9.30 8.90 286,800 0 0 0
PSL
11.9
11.9
12.04 12.04 11.94 1,002 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.6
6.6
6.50 6.60 6.60 6,100 0 0 0
PSW
7.9
7.9
7.91 8.01 7.82 21,700 0 0 0
PTB
55.4
55.4
55.06 55.73 55.06 106,000 0 0 0
PTC
5.7
5.7
5.70 5.72 5.52 58,500 0 0 0
PTD
3.6
3.6
3.58 3.58 3.58 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 100 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 20 0 0 0
PTL
4.2
4.2
4.15 4.34 4.08 675,600 0 0 0
PTO
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PTS
8.7
8.7
8.90 8.90 8.70 700 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 6,500 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 2.90 2.70 225,800 0 0 0
PVA
0.6
0.6
0.50 0.60 0.50 494,100 0 0 0
PVB
21.7
21.7
21.80 22.50 20.70 806,800 0 0 0
PVC
14.4
14.4
15.10 15.20 14.20 2,838,300 0 0 0
PVD
26.4
26.4
27.30 27.30 26 8,466,800 0 0 0
PVE
2
2
2.20 2.20 2 6,700 0 0 0
PVG
8.3
8.3
8.49 8.67 8.30 32,100 0 0 0
PVH
1
1
1 1 0.90 400 0 0 0
PVI
42.1
42.1
42.25 42.43 41.97 15,800 0 0 0
PVM
12.3
12.3
12 12.30 11.20 1,700 0 0 0
PVO
5.4
5.4
5.50 5.70 5.40 22,300 0 0 0
PVR
1
1
1.10 1.10 1 67,588 0 0 0
PVS
36.4
36.4
37.40 37.40 36.20 8,477,300 0 0 0
PVT
22.5
22.5
23.27 23.32 22.41 6,284,400 0 0 0
PVV
1.4
1.4
1.30 1.40 1.40 192,100 0 0 0
PVX
2.3
2.3
2.40 2.50 2.20 1,376,955 0 0 0
PVY
3
3
3.10 3.20 2.60 16,200 0 0 0
PWA
4.2
4.2
4.10 4.20 4.10 1,100 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 1 0 0 0
PXA
1.3
1.3
1.20 1.30 1.20 7,000 0 0 0
PXI
2.7
2.7
2.80 2.80 2.70 103,200 0 0 0
PXL
8
8
8.30 8.40 7.90 355,100 0 0 0
PXM
0.6
0.6
0.60 0.70 0.60 16,000 0 0 0
PXS
4.8
4.8
4.90 4.90 4.70 219,200 0 0 0
PXT
3.9
3.9
3.90 4 3.80 78,800 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
12.1
12.1
11.50 12.05 11.35 4,923,800 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
7.9
7.9
8 8 7.90 19,700 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
43.0
43.0
43.93 44.02 42.74 654,300 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
23.4
23.4
23.37 23.37 23.37 100 0 0 0
QSP
20.1
20.1
19.91 20.19 20.09 300 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
13.1
13.1
13.24 13.43 12.96 373,200 0 0 0
RAL
101.0
101.0
101.29 101.68 99.65 16,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 1 0 0 0
RBC
4.9
4.9
4.90 4.90 4.90 200 0 0 0
RCC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
RCD
1.8
1.8
2 2 1.80 900 0 0 0
RCL
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
RDP
9.9
9.9
9.70 10.10 9.57 1,309,500 0 0 0
REE
49.6
49.6
49.55 50.32 49.29 488,700 0 0 0
RIC
4.1
4.1
4.10 4.30 4 19,400 0 0 0
RTB
17.8
17.8
17.90 17.90 17.80 500 0 0 0
S12
1.5
1.5
1.70 1.90 1.50 18,800 0 0 0
S4A
29.2
29.2
29.20 29.20 29.20 0 0 0 0
S55
46.0
46.0
45.94 46.03 45.84 71,700 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.9
8.9
9.14 9.33 8.76 377,300 0 0 0
SAB
60.2
60.2
60.63 61.76 59.87 978,300 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 3 0 0 0
SAF
48.3
48.3
49.16 49.16 48.31 100 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.3
6.3
6.31 6.48 6.25 683,000 0 0 0
SAS
23.6
23.6
24.20 24.20 23.63 1,400 0 0 0
SAV
12.1
12.1
12.76 12.76 11.87 29,700 0 0 0
SBA
22.9
22.9
22.89 22.94 22.66 21,200 0 0 0
SBD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
48.4
48.4
48.45 48.45 48.45 0 0 0 0
SBL
7.6
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
9.0
9.0
9.00 9.00 8.80 31,500 0 0 0
SBS
7.1
7.1
7.50 7.50 7 3,806,100 0 0 0
SBT
13.9
13.9
14.15 14.30 13.70 2,972,200 0 0 0
SBV
9.8
9.8
9.76 9.79 9.70 3,200 0 0 0
SC5
18.3
18.3
18.27 18.27 18.27 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.9
63.9
64.20 64.40 63.80 62,300 0 0 0
SCI
12.5
12.5
13.50 13.60 12.50 80,500 0 0 0
SCJ
4.2
4.2
4.20 4.30 4.20 53,800 0 0 0
SCL
17.7
17.7
18.06 18.06 17.69 5,700 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SCR
7.1
7.1
7.05 7.30 7.03 6,469,300 0 0 0
SCS
61.5
61.5
61.66 61.85 61.29 11,400 0 0 0
SCY
12.6
12.6
11.14 12.59 11.14 400 0 0 0
SD2
4
4
4 4 4 1,732 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 100 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 30,600 0 0 0
SD6
3.7
3.7
3.70 3.80 3.60 32,900 0 0 0
SD7
4.2
4.2
4.30 4.30 4.20 200 0 0 0
SD9
8.1
8.1
8.10 8.20 8 9,700 0 0 0
SDA
5.6
5.6
5.70 6 5.60 88,500 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2.10 2.10 2 30,600 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 300 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 0 0 0 0
SDN
26.5
26.5
27.03 27.03 25.17 200 0 0 0
SDP
1
1
1 1 0.90 10,500 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
26.5
26.5
26.49 26.49 26.49 1 0 0 0
SDY
1.9
1.9
1.70 1.90 1.50 7,900 0 0 0
SEA
21.9
21.9
22.10 22.10 21 2,100 0 0 0
SEB
42.6
42.6
42.90 42.90 42.62 300 0 0 0
SED
17.5
17.5
17.52 17.52 17.52 0 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 1 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
8.1
8.1
8.19 8.19 7.88 9,900 0 0 0
SFI
30.1
30.1
30.13 30.13 30.13 200 0 0 0
SFN
20.4
20.4
18.58 20.40 20.40 100 0 0 0
SGB
12.1
12.1
12.18 12.18 12.09 14,621 0 0 0
SGC
64.6
64.6
64.64 64.64 64.64 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.4
25.4
24.96 25.40 25.40 200 0 0 0
SGI
14
14
14 14 14 2,800 0 0 0
SGN
63.6
63.6
63.94 64.04 63.26 8,200 0 0 0
SGP
16.8
16.8
17.20 17.30 16.70 72,300 0 0 0
SGR
19.3
19.3
19.37 19.75 19.04 47,600 0 0 0
SGS
16.4
16.4
16.90 16.90 16 8,300 0 0 0
SGT
12
12
11.85 12.20 11.85 45,100 0 0 0
SHA
4.8
4.8
4.76 4.84 4.76 200 0 0 0
SHB
10.7
10.7
11.11 11.21 10.63 26,957,600 0 0 0
SHE
8.7
8.7
8.67 8.67 8.50 6,300 0 0 0
SHG
2
2
2 2 2 10,300 0 0 0
SHI
13.9
13.9
13.95 13.95 13.70 353,900 0 0 0
SHN
6.9
6.9
6.80 7 6.50 500 0 0 0
SHP
27.9
27.9
28.13 28.13 27.94 2,600 0 0 0
SHS
17.4
17.4
18.10 18.40 17.30 38,114,600 0 0 0
SID
12.5
12.5
12.50 13.30 12 15,700 0 0 0
SIG
6.3
6.3
6 6.60 5.60 500 0 0 0
SIV
28.8
28.8
28.95 28.95 28.77 300 0 0 0
SJ1
15.5
15.5
17.12 17.12 15.48 400 0 0 0
SJC
13.5
13.5
13.50 14.90 13.50 4,400 0 0 0
SJD
14.9
14.9
14.85 14.90 14.80 62,300 0 0 0
SJE
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.5
14.5
12.61 14.47 12.61 2,101 0 0 0
SJM
5.8
5.8
5.60 5.80 5.60 8,500 0 0 0
SJS
63
63
61.60 64 60.60 302,000 0 0 0
SKG
13.0
13.0
13.23 13.37 12.91 547,200 0 0 0
SKH
27.1
27.1
28.10 28.10 27 11,000 0 0 0
SKN
8.9
8.9
7.76 8.91 8.91 100 0 0 0
SKV
44.8
44.8
44.80 44.80 43.03 14,600 0 0 0
SLS
152
152
154.80 154.90 152 21,309 0 0 0
SMA
9.5
9.5
9.40 9.80 8.75 13,200 0 0 0
SMB
33.7
33.7
33.67 33.86 33.49 5,300 0 0 0
SMC
10.3
10.3
10.40 10.55 10.10 863,000 0 0 0
SMN
12.4
12.4
11.89 12.44 11.70 4,000 0 0 0
SMT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SNZ
28.4
28.4
28 28.40 27 700 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
16.9
16.9
16.90 16.90 16.90 140 0 0 0
SPC
12.5
12.5
12.80 12.80 12.50 300 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
3.4
3.4
3.50 3.60 3.40 36,800 0 0 0
SPM
11.5
11.5
11.50 11.95 11.50 5,500 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 520,403 0 0 0
SRB
2.1
2.1
2 2.10 2.10 200 0 0 0
SRC
25.5
25.5
25.95 25.95 25.46 900 0 0 0
SRF
7.5
7.5
7.56 7.80 7.44 3,500 0 0 0
SRT
6.2
6.2
6.10 6.20 6.10 11,500 0 0 0
SSB
20.5
20.5
20.72 20.76 19.92 1,590,300 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 0 0 0 0
SSH
63
63
63.20 63.40 62.90 64,300 0 0 0
SSI
31.5
31.5
32.30 32.60 31.10 29,287,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.4
1.4
1.30 1.40 1.30 20,500 0 0 0
ST8
18.6
18.6
19.45 19.95 18.50 398,100 0 0 0
STB
29.4
29.4
30.20 30.40 29.05 22,164,800 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 1,000 0 0 0
STG
49.2
49.2
49.20 49.20 49.20 0 0 0 0
STH
14.4
14.4
14.30 14.40 14.40 100 0 0 0
STK
27
27
27.40 27.90 27 11,400 0 0 0
STL
1.1
1.1
1.20 1.20 1 8,000 0 0 0
STP
6.8
6.8
6.83 6.83 6.83 2,600 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
32.7
32.7
35.09 35.09 32.68 1,500 0 0 0
SVD
2.4
2.4
2.40 2.43 2.32 91,300 0 0 0
SVG
4.6
4.6
4.60 6.10 4.60 3,402 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
3.6
3.6
3.80 3.80 3.60 23,700 0 0 0
SVT
9.2
9.2
9.17 9.17 9.17 3,300 0 0 0
SWC
24
24
24 24 24 0 0 0 0
SZB
29.3
29.3
29.26 29.71 29.17 3,700 0 0 0
SZC
31.5
31.5
30.89 32.21 31.01 3,620,100 0 0 0
SZE
12
12
12.10 12.10 12 400 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
37.4
37.4
37.80 37.90 37 25,400 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 1,400 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.7
10.7
10.92 10.92 10.74 2,606 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 0 0 0 0
TBH
35
35
40 40 35 482 0 0 0
TBR
7
7
7 7 7 2 0 0 0
TBT
3.7
3.7
3.30 3.70 3.70 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.1
7.1
7.09 7.19 7.00 58,700 0 0 0
TCB
15.1
15.1
15.37 15.49 14.89 5,082,600 0 0 0
TCD
5.9
5.9
5.97 6.16 5.91 2,819,800 0 0 0
TCH
12.6
12.6
12.70 13.15 12.45 23,406,000 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.87 35.25 34.78 18,000 0 0 0
TCM
38.5
38.5
38.59 38.59 37.73 681,800 0 0 0
TCO
10
10
10.20 10.25 10 23,100 0 0 0
TCR
3.3
3.3
3.32 3.32 3.32 0 0 0 0
TCT
22.9
22.9
22.95 23.20 22.50 10,800 0 0 0
TCW
25.0
25.0
25.13 25.13 25.03 2,500 0 0 0
TDB
35.3
35.3
35.28 35.28 35.28 0 0 0 0
TDC
9.9
9.9
9.99 10.35 9.85 609,300 0 0 0
TDF
15.0
15.0
15.04 15.04 15.04 1,000 0 0 0
TDG
3.9
3.9
3.93 3.98 3.87 93,200 0 0 0
TDH
4.8
4.8
4.84 4.97 4.80 496,000 0 0 0
TDM
38.7
38.7
38.71 39.66 38.71 3,500 0 0 0
TDN
8.0
8.0
8.06 8.06 7.80 22,800 0 0 0
TDP
26.8
26.8
26.88 26.88 26.23 88,200 0 0 0
TDS
7.5
7.5
7.49 7.49 7.49 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 124,100 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
9.8
9.8
9.72 9.80 9.50 5,800 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.7
8.7
8.70 8.70 8.20 23,150 0 0 0
TGP
5
5
5 5 5 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
11.5
11.5
10.60 11.50 11.50 100 0 0 0
THD
35.8
35.8
36.20 36.30 35.60 14,823 0 0 0
THG
33.9
33.9
33.94 34.02 33.32 30,900 0 0 0
THM
11.5
11.5
11.55 11.55 11.55 2,900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.89 8.89 8.80 5,500 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.67 11.67 11.39 19,800 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.3
8.3
8.35 8.35 8.35 200 0 0 0
TID
22.4
22.4
22.49 22.49 21.90 3,826 0 0 0
TIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TIG
10.3
10.3
10.55 10.73 10.18 1,561,144 0 0 0
TIN
10.2
10.2
10.22 10.22 10.22 0 0 0 0
TIP
23.5
23.5
23.07 24.40 23.02 411,500 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 45,700 0 0 0
TIX
31.6
31.6
31.60 31.60 31.60 0 0 0 0
TJC
13.2
13.2
13.16 13.16 13.16 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7
7
7.50 7.50 7 631,417 0 0 0
TKU
10.5
10.5
10.50 10.50 10.50 200 0 0 0
TL4
7.6
7.6
7.60 7.80 7.60 4,000 0 0 0
TLD
5.3
5.3
5.32 5.44 5.30 1,156,100 0 0 0
TLG
49.6
49.6
50.19 50.38 49.60 26,600 0 0 0
TLH
7.6
7.6
7.63 7.80 7.40 1,227,300 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLP
6.3
6.3
6.30 6.30 6.20 11,900 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
39.4
39.4
39.34 40.31 38.76 26,500 0 0 0
TMC
8.4
8.4
8.61 8.61 8.43 4,000 0 0 0
TMP
55.1
55.1
55.98 55.98 53.44 2,100 0 0 0
TMS
43.5
43.5
43.51 43.51 43.51 0 0 0 0
TMT
16.4
16.4
16.40 16.40 16.40 1,000 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
13.7
13.7
13.51 13.68 13.51 400 0 0 0
TNA
5.6
5.6
5.63 5.71 5.50 55,400 0 0 0
TNB
11.5
11.5
11.50 11.50 11.50 500 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
16.8
16.8
17.43 17.61 16.54 2,163,800 0 0 0
TNH
17.3
17.3
17.56 17.68 17.11 222,500 0 0 0
TNI
2.7
2.7
2.74 2.79 2.72 216,400 0 0 0
TNM
4.6
4.6
4.70 4.70 4.60 200 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
2.5
2.5
2.50 2.50 2.10 20,500 0 0 0
TNT
4.7
4.7
4.53 4.84 4.60 1,407,400 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 48,500 0 0 0
TOS
32.7
32.7
32.45 33.03 32.35 1,600 0 0 0
TOT
13.4
13.4
13.39 13.39 13.39 0 0 0 0
TOW
15.4
15.4
15.38 15.38 15.38 0 0 0 0
TPB
16.5
16.5
17.03 17.17 16.44 7,432,100 0 0 0
TPC
5.7
5.7
5.80 5.80 5.70 2,000 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 76.21 76.21 200 0 0 0
TRC
31.1
31.1
31 31.40 31.10 700 0 0 0
TRS
22.1
22.1
22.10 22.10 22.10 300 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 1 0 0 0
TS3
5
5
5 5 5 700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.5
45.5
47.69 47.69 45.51 27,100 0 0 0
TSC
3.8
3.8
3.83 3.93 3.76 2,112,200 0 0 0
TSD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 1 0 0 0
TSJ
19.6
19.6
19.57 19.57 19.57 1 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.2
8.2
8.17 8.28 8.10 534,800 0 0 0
TTC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
TTD
81.3
81.3
81.29 81.29 81.29 1,001 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 4.28 4.08 6,099,600 0 0 0
TTG
8.8
8.8
8.90 9.90 8 1,300 0 0 0
TTH
4.2
4.2
4.20 4.50 4.10 1,373,700 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
7.2
7.2
7.21 7.40 7.11 24,500 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
32.1
32.1
31.50 32.20 32.10 1,100 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 1 0 0 0
TV1
17.8
17.8
17.91 18.50 16.93 20,300 0 0 0
TV2
33.6
33.6
34.08 34.72 33.16 363,100 0 0 0
TV3
10.6
10.6
10.62 10.62 10.53 300 0 0 0
TV4
12.3
12.3
12.25 12.25 12.25 0 0 0 0
TV6
4.3
4.3
3.90 4.30 3.80 50,600 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TVB
5.2
5.2
5.16 5.18 5.08 141,600 0 0 0
TVC
5.7
5.7
5.60 5.80 5.50 1,137,300 0 0 0
TVD
11.8
11.8
11.80 11.98 11.70 164,800 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
6.2
6.2
6.20 6.30 6 394,657 0 0 0
TVS
18.6
18.6
18.95 19.09 18.59 52,700 0 0 0
TVT
15.2
15.2
14.92 15.21 15.21 100 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
3.9
3.9
4 4 3.90 1,500 0 0 0
TYA
9.9
9.9
9.96 9.96 9.86 400 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.8
8.8
8.80 8.90 8.80 14,800 0 0 0
UDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
UIC
32.3
32.3
32.15 32.30 32.30 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.5
8.5
8.90 8.90 8.10 34,900 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
12.7
12.7
12.58 12.68 12.58 601 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 4,200 0 0 0
V12
11.6
11.6
11.60 11.60 11.60 0 0 0 0
V21
6.3
6.3
6.30 6.30 6.10 2,900 0 0 0
VAB
6.8
6.8
7 7 6.70 503,878 0 0 0
VAF
10.4
10.4
10.89 10.89 10.37 200 0 0 0
VAV
34.3
34.3
34.08 34.28 34.08 11,300 0 0 0
VBB
9.8
9.8
9.77 9.87 9.77 9,475 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 8 8 0 0 0 0
VC2
10.5
10.5
10.70 11.10 10.30 897,545 0 0 0
VC3
21.3
21.3
21.34 21.96 20.98 740,300 0 0 0
VC6
11.4
11.4
11.81 11.81 11.37 600 0 0 0
VC7
16.8
16.8
16.10 17.70 16.20 1,642,700 0 0 0
VC9
6
6
5.80 6.30 5.60 22,900 0 0 0
VCA
8.7
8.7
8.70 9.27 8.70 5,000 0 0 0
VCB
85.6
85.6
88 88 85.50 1,588,000 0 0 0
VCC
16.0
16.0
16.26 16.45 15.00 105,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186
186
186 186 186 0 0 0 0
VCG
20.6
20.6
21.03 21.52 20.54 13,081,400 0 0 0
VCI
30.7
30.7
31.64 31.87 30.42 9,494,200 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VCP
22.5
22.5
21.80 22.50 21.80 7,325 0 0 0
VCR
22.1
22.1
22.30 22.30 22.10 31,300 0 0 0
VCS
53.5
53.5
53.43 54.19 53.06 140,505 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
4.4
4.4
4.40 4.40 4.40 200 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
VDN
17.0
17.0
16.94 16.94 16.94 1 0 0 0
VDP
29.8
29.8
29.56 29.79 29.56 8,300 0 0 0
VDS
13.5
13.5
13.86 13.99 13.36 642,600 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.40 4.40 4.20 22,700 0 0 0
VE9
2.1
2.1
2 2.20 2 12,000 0 0 0
VEA
34.1
34.1
34.11 37.70 33.70 1,130,200 0 0 0
VEC
8.5
8.5
8.60 8.60 8.50 2,700 0 0 0
VEF
115.5
115.5
116.50 116.50 112.50 5,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 200 0 0 0
VET
37.3
37.3
37.45 37.45 36.95 1,900 0 0 0
VFC
56.3
56.3
56.33 56.33 56.33 5 0 0 0
VFG
35.1
35.1
34.72 35.29 34.82 4,000 0 0 0
VFR
12.5
12.5
12.30 13.70 12.30 9,000 0 0 0
VGC
50.8
50.8
51.50 52.90 50.60 1,898,300 0 0 0
VGG
33.6
33.6
33.72 33.81 33.15 2,100 0 0 0
VGI
27
27
27 27.60 26.20 1,784,698 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
30.2
30.2
29.72 30.20 30.20 400 0 0 0
VGS
20.5
20.5
20.95 21.33 20.19 2,036,500 0 0 0
VGT
11.9
11.9
12.07 12.17 11.78 257,129 0 0 0
VGV
27.4
27.4
27.70 27.70 27.30 3,200 0 0 0
VHC
57.5
57.5
59.25 59.25 56.18 868,700 0 0 0
VHD
12
12
11.60 12 11.60 1,100 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 153,800 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHG
2.8
2.8
2.80 2.90 2.70 2,839,700 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 3,500 0 0 0
VHM
39.0
39.0
41.15 41.75 38.50 16,313,600 0 0 0
VIB
15.5
15.5
15.81 15.89 15.41 4,530,700 0 0 0
VIC
42.2
42.2
45.10 45.20 42.15 11,573,200 0 0 0
VID
4.6
4.6
4.68 4.69 4.58 35,000 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.4
16.4
16.39 16.39 16.39 1,801 0 0 0
VIG
7.5
7.5
7.70 7.90 7.10 900,700 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
18.1
18.1
20.32 20.32 17.96 600 0 0 0
VIN
18.6
18.6
16.58 18.80 15.62 600 0 0 0
VIP
10.6
10.6
10.65 10.74 10.32 278,100 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
13.6
13.6
14.09 14.30 13.42 61,236,100 0 0 0
VJC
105.5
105.5
108.50 109.50 104 903,200 0 0 0
VLA
21
21
21 21 21 100 0 0 0
VLB
32.0
32.0
32.55 32.55 31.63 98,900 0 0 0
VLC
14.8
14.8
14.90 15 14.60 98,800 0 0 0
VLF
1.1
1.1
1.10 1.10 1 59,600 0 0 0
VLG
3.8
3.8
3.70 3.90 3.80 2,900 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.6
7.6
7.45 7.64 7.36 8,000 0 0 0
VMD
14.9
14.9
15.03 15.03 14.71 66,600 0 0 0
VMG
3.3
3.3
3.20 3.30 3.30 200 0 0 0
VMS
29.2
29.2
29.24 29.24 29.24 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 12.18 11.76 2,600 0 0 0
VNB
8.9
8.9
9.10 9.10 8.80 29,600 0 0 0
VNC
48.1
48.1
48.13 48.13 48.03 1,800 0 0 0
VND
17.2
17.2
17.84 18.05 16.99 29,459,200 0 0 0
VNE
6.9
6.9
7.10 7.25 6.81 1,071,800 0 0 0
VNF
7.5
7.5
7.80 7.80 7.52 5,200 0 0 0
VNG
8.1
8.1
8.13 8.20 8.10 14,600 0 0 0
VNH
2.4
2.4
2.40 2.50 2.40 135,200 0 0 0
VNI
8.5
8.5
9 9 8.50 3,500 0 0 0
VNL
13.3
13.3
13.31 13.58 13.31 1,900 0 0 0
VNM
68.6
68.6
68.89 69.68 67.81 2,335,800 0 0 0
VNP
12.4
12.4
12 12.40 12 1,000 0 0 0
VNR
22.9
22.9
22.88 22.88 22.78 4,100 0 0 0
VNS
11.5
11.5
11.56 11.56 11.29 14,100 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VNZ
778.9
778.9
778.90 778.90 778.90 204 0 0 0
VOC
22.1
22.1
22.28 22.37 22.09 23,500 0 0 0
VOS
10.1
10.1
10.45 10.50 9.91 2,334,900 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 2 0 0 0
VPB
18.3
18.3
18.89 18.99 18.04 15,196,300 0 0 0
VPD
21.7
21.7
21.84 21.94 21.75 3,600 0 0 0
VPG
15.5
15.5
16.38 16.57 15.24 2,230,400 0 0 0
VPH
8.4
8.4
8.25 8.48 8.13 443,500 0 0 0
VPI
46.3
46.3
46.83 47 46.25 1,132,500 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 1 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 0 0 0 0
VRC
7.9
7.9
7.53 7.90 7.53 57,200 0 0 0
VRE
22.8
22.8
24 24.15 22.50 8,229,200 0 0 0
VRG
21.7
21.7
21.63 21.71 21.71 7,300 0 0 0
VSA
18.4
18.4
18.53 18.53 18.35 2,343 0 0 0
VSC
17.9
17.9
17.62 17.93 17.37 3,489,000 0 0 0
VSE
6.5
6.5
6.70 6.70 6.30 16,900 0 0 0
VSF
38.3
38.3
38.40 38.40 38.30 1,000 0 0 0
VSG
2.5
2.5
2.40 2.50 2.50 31,600 0 0 0
VSH
42.6
42.6
41.68 43.12 41.34 11,500 0 0 0
VSI
17.1
17.1
17.30 17.30 17.07 900 0 0 0
VSM
16.6
16.6
16.80 16.80 16.61 1,100 0 0 0
VSN
19.8
19.8
19.81 19.81 19.81 200 0 0 0
VST
2.9
2.9
3 3 2.80 33,100 0 0 0
VTA
3.9
3.9
4.20 4.20 3.90 10,500 0 0 0
VTB
9.8
9.8
9.79 9.80 9.70 2,100 0 0 0
VTC
9.7
9.7
10.72 10.72 9.69 12,836 0 0 0
VTD
7.8
7.8
8 8.10 6.90 97,700 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.9
8.9
8.90 8.90 8.90 200 0 0 0
VTH
7.2
7.2
7 7.60 7.20 500 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.6
3.6
3.20 3.60 3.10 2,300 0 0 0
VTK
21.3
21.3
21.15 21.35 21.15 9,384 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.65 8.69 8.55 246,200 0 0 0
VTP
47.4
47.4
48 48.50 46.60 1,546,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.3
19.3
19.80 20 19.30 12,643 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4
4
4 4.10 4 11,600 0 0 0
VTX
10
10
10 10 10 0 0 0 0
VTZ
7.2
7.2
7.23 7.41 7.23 106,800 0 0 0
VUA
28.4
28.4
29.20 30 28.40 15,400 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
VWS
17.7
17.7
17.20 17.67 17.67 1,000 0 0 0
VXB
14.4
14.4
15.30 15.30 14.40 500 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
170.6
170.6
155.07 170.55 170.55 100 0 0 0
WSB
48.1
48.1
47.21 48.22 47.11 1,700 0 0 0
WSS
6.4
6.4
6.60 6.60 6.30 43,500 0 0 0
WTC
12.2
12.2
13.20 13.20 12.20 400 0 0 0
X20
8.1
8.1
8.10 8.10 8.10 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 1 0 0 0
XHC
26.5
26.5
23.10 26.50 26.50 100 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
XMC
6.9
6.9
6.94 6.94 6.94 7,000 0 0 0
XMD
7.4
7.4
6.30 7.40 6.30 200 0 0 0
XMP
19.8
19.8
19.78 19.78 19.78 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 106 0 0 0
YBM
8.1
8.1
8.12 8.12 8.04 2,300 0 0 0
YEG
9.0
9.0
9.35 9.52 9.00 610,800 0 0 0
^BB
228.4
228.4
233.89 235.84 227.22 1,261,519 0 0 0
^BDS
869.0
869.0
904.81 916.17 860.18 13,150,874 0 0 0
^BH
1,084.4
1,084.4
1,095.36 1,103.79 1,078.88 207,993 0 0 0
^BL
2,166.8
2,166.8
2,183.15 2,226.88 2,130.37 7,302,542 0 0 0
^CAOSU
232.7
232.7
233.17 236.64 230.72 565,261 0 0 0
^CBTS
1,665.5
1,665.5
1,713.27 1,719.55 1,637.19 1,306,210 0 0 0
^CK
1,244.1
1,244.1
1,284.09 1,297.56 1,231.55 19,450,801 0 0 0
^CNTT
3,757.4
3,757.4
3,824.91 3,857.44 3,738.30 3,027,587 0 0 0
^CSSK
1,853.6
1,853.6
1,865.20 1,873.43 1,836.84 323,197 0 0 0
^DAUKHI
636.8
636.8
652.08 652.44 633.70 4,094,884 0 0 0
^DNP
774.4
774.4
795.79 811.79 768.63 5,603,860 0 0 0
^DUOCPHAM
3,187.9
3,187.9
3,244.38 3,254.80 3,162.19 1,440,557 0 0 0
^DVLTAUGT
109.4
109.4
109.66 112.05 107.80 59,330 0 0 0
^DVTVHT
774.4
774.4
776.66 790.90 763.26 346,564 0 0 0
^GELEX
1,041.4
1,041.4
1,063.03 1,085.23 1,036.37 15,726,193 0 0 0
^GIAODUC
1,139.5
1,139.5
1,139.25 1,146.65 1,130.92 19,617 0 0 0
^HASTC
226.5
226.5
229.56 231.11 225.41 147,547,228 0 0 0
^HK
694.7
694.7
697.67 705.12 683.63 231,085 0 0 0
^KK
671.8
671.8
688.30 690.90 664.96 6,989,379 0 0 0
^LARGECAP
1,812.3
1,812.3
1,855.31 1,870.06 1,794.68 6,258,336 0 0 0
^LOUIS
301.2
301.2
299.75 308.05 297.23 1,144,950 0 0 0
^MIDCAP
757.7
757.7
767.83 779.50 747.61 10,477,528 0 0 0
^NANGLUONG
964.6
964.6
969 977.99 954.80 1,567,476 0 0 0
^NH
1,460.7
1,460.7
1,496.08 1,501.96 1,449.28 6,509,639 0 0 0
^NHUA
963.5
963.5
952.41 989.27 944.14 1,054,217 0 0 0
^NLN
75.9
75.9
75.48 77.07 75.13 14,669,109 0 0 0
^PHANBON
2,632.8
2,632.8
2,701.14 2,722.80 2,605.28 3,056,084 0 0 0
^SMALLCAP
829.1
829.1
841.09 854.30 818.07 2,474,907 0 0 0
^SPCS
578.9
578.9
581.22 586.10 573.28 90,942 0 0 0
^SXHGD
604.2
604.2
609.06 621.43 595.95 1,125,752 0 0 0
^SXNHC
1,446.3
1,446.3
1,469.70 1,502.09 1,424.95 3,059,710 0 0 0
^SXPT
1,293.3
1,293.3
1,287.82 1,304.84 1,279.24 717,957 0 0 0
^SXTBMM
200.9
200.9
205.26 209.72 197.45 673,538 0 0 0
^TBD
1,091.7
1,091.7
1,120.13 1,135.12 1,089.24 13,522,109 0 0 0
^TCK
157.8
157.8
160.74 165.64 155.94 918,453 0 0 0
^THEP
2,495.6
2,495.6
2,553.67 2,576.16 2,471.15 35,361,558 0 0 0
^TI
880.1
880.1
892.34 896.06 873.26 1,390,482 0 0 0
^TPDU
1,916.8
1,916.8
1,937.35 1,964.14 1,897.78 2,276,235 0 0 0
^UPCOM
86.0
86.0
87.13 87.16 85.48 62,869,124 0 0 0
^VLXD
3,090.0
3,090.0
3,158.39 3,187.64 3,058.29 32,798,047 0 0 0
^VN30
1,103.5
1,103.5
1,135.81 1,137.73 1,096.44 260,942,400 0 0 0
^VNINDEX
1,101.2
1,101.2
1,128.14 1,129.84 1,096.16 1,178,535,597 0 0 0
^VTKB
595.7
595.7
605.28 610.30 591.02 980,146 0 0 0
^XD
932.9
932.9
942.57 958.85 926.12 3,851,470 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |