DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/11/2023

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 22/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.53 31.53 31.53 1,700 0 0 0
AAA
9.4
9.4
9.30 9.47 9.30 2,172,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.8
9.8
9.70 9.89 9.60 4,200 0 0 0
AAS
8.5
8.5
8.50 8.60 8.30 1,587,177 0 0 0
AAT
4.9
4.9
4.91 4.96 4.88 174,000 0 0 0
AAV
4.4
4.4
4.40 4.60 4.30 955,123 0 0 0
ABB
7.9
7.9
8 8 7.80 517,738 0 0 0
ABI
25.0
25.0
24.75 25.52 24.75 22,700 0 0 0
ABR
12.3
12.3
12.17 12.70 12.26 5,800 0 0 0
ABS
5.7
5.7
5.66 5.74 5.63 880,800 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 100 0 0 0
ABW
9.9
9.9
9.80 10 9.60 281,425 0 0 0
ACB
19.1
19.1
18.98 19.11 18.77 4,392,400 0 0 0
ACC
11.3
11.3
11.30 11.30 11.15 5,600 0 0 0
ACE
33.6
33.6
33.59 33.77 32.65 8,400 0 0 0
ACL
12.7
12.7
12.60 12.70 12.55 11,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ACV
71.7
71.7
71.80 72.10 70.80 58,600 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
23.2
23.2
23.30 23.30 21.70 9,600 0 0 0
ADS
12.5
12.5
12.46 12.64 12.27 235,300 0 0 0
AFX
9.4
9.4
9.30 9.40 9.30 43,100 0 0 0
AGG
20.4
20.4
20 20.44 20 454,500 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.5
21.5
22.32 22.32 21.52 2,800 0 0 0
AGR
15.9
15.9
15.65 15.90 15.50 1,905,300 0 0 0
AIC
12.6
12.6
12.80 13 12 5,700 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 5,000 0 0 0
ALV
4
4
4.10 4.10 4 1,401 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 0 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
9.9
9.9
10.01 10.01 9.81 24,287 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 590,506 0 0 0
ANT
8.9
8.9
8.92 9.16 8.92 16,600 0 0 0
ANV
31
31
30.45 31.05 30.15 1,724,700 0 0 0
APF
43.9
43.9
44.06 44.06 43.91 4,000 0 0 0
APG
10
10
9.99 10.05 9.91 534,100 0 0 0
APH
7.6
7.6
7.62 7.67 7.52 595,900 0 0 0
API
6.1
6.1
6.10 6.20 6.10 160,074 0 0 0
APP
4.6
4.6
4.80 4.80 4.60 3,400 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 743,163 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
20 20.91 20 10,200 0 0 0
ASM
8.4
8.4
8.42 8.50 8.39 1,277,600 0 0 0
ASP
5.2
5.2
5.19 5.19 5.15 21,900 0 0 0
AST
49.5
49.5
49.32 50.49 48.53 114,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BAB
11.9
11.9
11.91 12.19 11.44 21,100 0 0 0
BAF
18.3
18.3
18.25 18.28 18.04 2,896,700 0 0 0
BAL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BAX
42.4
42.4
42.44 42.44 42.44 200 0 0 0
BBC
51.1
51.1
51.14 51.14 51.14 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.2
9.2
8.50 9.20 8 1,427 0 0 0
BCA
4.9
4.9
5.10 5.10 4.80 29,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.50 9.60 9.40 177,432 0 0 0
BCE
5.7
5.7
5.65 5.85 5.55 18,600 0 0 0
BCF
25.2
25.2
27.01 27.01 25.21 3,500 0 0 0
BCG
8.1
8.1
7.95 8.09 7.95 8,441,000 0 0 0
BCM
59.1
59.1
59.39 59.88 58.70 274,200 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
25.23 25.79 25.23 9,000 0 0 0
BDT
13.6
13.6
13.45 13.64 13.35 13,100 0 0 0
BDW
20.3
20.3
20.26 20.26 20.26 100 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
21.4
21.4
21.66 21.94 21.25 303,800 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
12.6
12.6
12.50 12.60 12.50 1,000 0 0 0
BHN
39.5
39.5
40.89 40.89 38.96 2,200 0 0 0
BHP
6.1
6.1
6.14 6.14 6.14 0 0 0 0
BIC
24.6
24.6
24.61 24.85 24.51 69,600 0 0 0
BID
38.7
38.7
39.00 39.05 38.51 738,100 0 0 0
BIG
11
11
11.50 12.30 11 365,300 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BKG
4.2
4.2
4.29 4.29 4.17 61,800 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.3
29.3
29.33 29.33 29.33 102 0 0 0
BMC
14.4
14.4
14.33 14.90 14.33 55,200 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.9
8.9
9 9.20 8.70 13,600 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
21.1
21.1
21.09 21.24 20.85 88,200 0 0 0
BMJ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BMN
7.9
7.9
7.87 7.87 7.87 0 0 0 0
BMP
87.8
87.8
89.09 89.09 87.29 176,300 0 0 0
BMS
10
10
10 10.18 9.82 164,100 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
10.20 10.20 9.90 64,720 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 3.40 3.20 485,200 0 0 0
BPC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BRR
15.4
15.4
17.05 17.05 15.41 2,700 0 0 0
BRS
19.7
19.7
19.66 19.66 19.66 0 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
10.70 11.20 10.20 12,900 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41.9
41.9
41.86 42.09 41.32 1,015,200 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 200 0 0 0
BSQ
18.2
18.2
18.37 18.37 18.18 900 0 0 0
BSR
19.2
19.2
19.30 19.40 18.90 6,451,811 0 0 0
BST
13.9
13.9
12.71 13.93 13.93 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 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
3.6
3.6
3.40 3.60 3.40 800 0 0 0
BTP
11.0
11.0
11.04 11.04 10.95 9,900 0 0 0
BTS
5.6
5.6
5.70 5.70 5.50 3,200 0 0 0
BTT
27.6
27.6
29.64 29.64 27.64 100 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BTW
34.1
34.1
34.08 34.08 34.08 0 0 0 0
BVB
9.5
9.5
9.55 9.82 9.45 307,012 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 11,500 0 0 0
BVH
39.9
39.9
39.83 39.98 39.54 242,700 0 0 0
BVL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
26
26
25.50 26 25.10 218,000 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.9
37.9
37.94 37.94 37.72 39,200 0 0 0
BWS
25.0
25.0
25.02 25.02 25.02 0 0 0 0
BXH
16.9
16.9
16.92 16.92 16.92 100 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 800 0 0 0
C32
16.7
16.7
16.60 16.85 16.60 34,900 0 0 0
C47
6.6
6.6
6.49 6.64 6.50 300,900 0 0 0
C4G
11.9
11.9
11.80 12 11.70 1,934,986 0 0 0
C69
6.9
6.9
7.10 7.20 6.70 378,200 0 0 0
C92
3.1
3.1
3.10 3.10 3.10 2,300 0 0 0
CAB
10.8
10.8
11.57 11.57 10.61 300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.17 7.17 6.87 3,200 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.0
47.0
46.90 47.09 46.77 7,100 0 0 0
CAR
19.0
19.0
18.90 18.95 18.95 1,700 0 0 0
CAT
14.7
14.7
14.54 14.92 14.64 3,400 0 0 0
CAV
63.9
63.9
63.64 64.56 63.46 74,100 0 0 0
CBI
6.9
6.9
6.90 6.90 6.90 3,500 0 0 0
CBS
29.4
29.4
29.70 30 29 10,900 0 0 0
CC1
18.4
18.4
18.50 18.50 17.70 46,600 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
13.8
13.8
13.75 13.75 13.75 0 0 0 0
CCI
20.2
20.2
19.04 20.27 19.94 800 0 0 0
CCL
7.0
7.0
6.97 7.08 6.90 159,000 0 0 0
CCM
35.0
35.0
34.96 34.96 34.96 105 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 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
20.3
20.3
20.25 20.40 20.05 726,700 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
24.81 24.90 24.81 300 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CDR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CEG
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CEN
6.2
6.2
6.30 6.30 6 717,000 0 0 0
CEO
22.3
22.3
21.71 22.57 21.52 20,220,451 0 0 0
CET
6.9
6.9
7 7 6.80 4,100 0 0 0
CFV
22.2
22.2
22.20 22.20 22.20 201 0 0 0
CGV
2.8
2.8
2.80 2.80 2.80 800 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 22.39 1,800 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
10 10.10 9.80 11,820 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.4
6.4
5.98 6.39 6 238,200 0 0 0
CII
17.0
17.0
16.73 17.21 16.78 14,370,600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKG
22.5
22.5
22.45 22.50 22.15 39,400 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.1
32.1
31.99 32.13 31.72 21,400 0 0 0
CLH
21.8
21.8
21.77 21.86 21.77 4,300 0 0 0
CLL
33.8
33.8
33.41 34.63 33.83 3,400 0 0 0
CLM
54.1
54.1
56.66 59.65 53.87 15,100 0 0 0
CLW
39.6
39.6
37.01 39.56 34.46 11,400 0 0 0
CLX
13.6
13.6
13.66 13.66 13.47 16,100 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.7
38.7
38.74 38.97 38.35 43,600 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
5.90 6.90 5.90 18,700 0 0 0
CMN
62.8
62.8
62.82 62.82 62.82 500 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.3
20.3
20.30 20.50 20 320,800 0 0 0
CMT
11.5
11.5
11.48 11.67 11.48 7,800 0 0 0
CMV
9
9
9 9 9 0 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.5
8.5
8.42 8.53 8.41 460,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.4
28.4
28.45 28.60 27.90 81,600 0 0 0
CNT
18.8
18.8
18.57 18.97 18.18 26,810 0 0 0
COM
29.0
29.0
27.13 28.99 27.18 400 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 3 0 0 0
CPC
15.4
15.4
14.24 15.43 15.43 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.04 29.13 29.04 1,000 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
5.8
5.8
5.70 5.84 5.70 40,300 0 0 0
CRE
8.0
8.0
7.95 8.02 7.90 671,200 0 0 0
CSC
24.2
24.2
23.83 24.17 23.67 61,752 0 0 0
CSI
33
33
32.60 33 31 45,200 0 0 0
CSM
11.7
11.7
11.72 11.72 11.52 1,000 0 0 0
CST
14.6
14.6
14.53 14.71 14.53 46,000 0 0 0
CSV
15.2
15.2
14.93 15.27 14.93 423,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CTD
66
66
66 66.70 64.10 1,675,300 0 0 0
CTF
29.4
29.4
29.45 29.45 29.20 146,900 0 0 0
CTG
26.5
26.5
26.31 26.58 26.27 1,850,000 0 0 0
CTI
15.1
15.1
14.70 15.10 14.70 858,800 0 0 0
CTP
4.8
4.8
4.40 4.80 4.20 239,900 0 0 0
CTR
86.2
86.2
86.23 87.50 84.86 373,700 0 0 0
CTS
28.4
28.4
27.55 28.40 27.30 2,226,200 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
3.5
3.5
3.40 3.50 3.30 64,305 0 0 0
CVT
33.3
33.3
33.40 33.40 31.40 2,000 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 0 0 0 0
D11
12.9
12.9
13 13 12.30 3,100 0 0 0
D2D
25.6
25.6
25.80 26.30 25.50 45,800 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
13.4
13.4
13.45 13.45 13.45 0 0 0 0
DAG
3.3
3.3
3.36 3.38 3.27 328,300 0 0 0
DAH
4.1
4.1
4.07 4.07 4 385,000 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
8.1
8.1
7.12 8.13 8.13 100 0 0 0
DAT
8.4
8.4
8.24 8.37 8.18 8,600 0 0 0
DBC
20.6
20.6
20.60 20.73 20.35 5,321,400 0 0 0
DBD
45.8
45.8
46 46 45.52 37,100 0 0 0
DBM
26.9
26.9
31.14 31.14 26.90 5,400 0 0 0
DBT
10.9
10.9
10.66 11.01 10.57 2,900 0 0 0
DC1
7
7
6.80 7.10 7 200 0 0 0
DC2
4.7
4.7
4.70 4.80 4.60 5,800 0 0 0
DC4
9.0
9.0
8.89 9.09 8.75 83,700 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
22.80 22.80 22.65 76,300 0 0 0
DCM
30.8
30.8
30.37 31.22 30.42 5,161,000 0 0 0
DCR
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.4
6.4
6.50 6.60 6.30 871,500 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.2
8.2
8 8.20 8 5,216 0 0 0
DDV
9.7
9.7
9.71 9.80 9.61 288,600 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
93.1
93.1
91.86 94.77 92.16 3,854,900 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 246,100 0 0 0
DGW
40.4
40.4
40.43 40.59 39.82 1,146,400 0 0 0
DHA
44.8
44.8
44.86 45.53 44.77 37,400 0 0 0
DHC
38.8
38.8
39.08 39.18 38.41 338,600 0 0 0
DHD
17.4
17.4
17.30 17.37 17.30 3,900 0 0 0
DHG
97.9
97.9
98.57 98.76 95.76 10,700 0 0 0
DHM
8.0
8.0
8.08 8.08 7.90 131,800 0 0 0
DHN
22.0
22.0
21.95 21.95 21.95 0 0 0 0
DHP
10.9
10.9
10.92 10.92 10.92 0 0 0 0
DHT
22.4
22.4
22.43 23.31 22.14 167,900 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 2,700 0 0 0
DIG
26.6
26.6
25.95 26.80 25.80 25,656,100 0 0 0
DIH
22.8
22.8
22.61 22.78 22.61 6,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.3
4.3
4.20 4.30 4.10 241,067 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.33 2.37 2.29 3,049,100 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
13.2
13.2
13.17 13.17 13.17 0 0 0 0
DMC
58.2
58.2
57.37 58.24 53.42 33,000 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DMS
7
7
7 7 7 300 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 200 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 43.47 700 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.7
22.7
22.70 22.70 22.70 900 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 26.10 900 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.9
28.9
28.38 29.63 28.86 300 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
62.2
62.2
61.73 62.31 61.83 9,600 0 0 0
DPG
38.6
38.6
38.33 38.92 37.84 941,700 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 20 0 0 0
DPM
31.8
31.8
31.65 32.13 31.46 1,687,900 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30.4
30.4
30.70 30.95 28.95 313,000 0 0 0
DQC
15
15
15 15.20 14.95 28,300 0 0 0
DRC
22.2
22.2
22.22 22.22 22.08 110,400 0 0 0
DRG
7.1
7.1
7.10 7.10 7.10 100,000 0 0 0
DRH
5.1
5.1
4.96 5.10 4.96 1,702,400 0 0 0
DRI
6.8
6.8
6.82 6.82 6.64 64,500 0 0 0
DRL
60.2
60.2
59.97 60.25 59.97 500 0 0 0
DS3
5.3
5.3
5.40 5.40 5.30 200 0 0 0
DSC
17.1
17.1
17.10 17.30 16.80 112,300 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 0 0 0 0
DSN
51.0
51.0
50.57 51.13 50.57 24,300 0 0 0
DSP
12.6
12.6
12.30 12.60 12.50 400 0 0 0
DST
4
4
4 4 3.90 44,700 0 0 0
DTA
5.9
5.9
5.85 5.90 5.70 49,900 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.7
4.7
4.50 4.90 4.40 20,500 0 0 0
DTD
20.8
20.8
20.78 21.13 20.52 718,900 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
3.40 3.40 3.10 85,200 0 0 0
DTK
10.4
10.4
10.27 10.46 10.17 400 0 0 0
DTL
15.7
15.7
15.60 15.75 15.70 600 0 0 0
DTP
133.4
133.4
133.44 133.44 133.44 519 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
3.3
3.3
3.20 3.30 3.10 495,700 0 0 0
DVM
10.8
10.8
10.75 10.75 10.58 334,613 0 0 0
DVN
17.9
17.9
18.21 18.21 17.91 11,700 0 0 0
DVP
54.5
54.5
54.49 55.40 54.31 16,200 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DXG
20.1
20.1
19.17 20.17 19.08 38,019,000 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.6
12.6
12.64 12.83 12.35 349,400 0 0 0
DXS
7.3
7.3
7.15 7.40 7.15 3,313,300 0 0 0
DXV
3.7
3.7
3.71 3.71 3.68 12,200 0 0 0
E12
4.6
4.6
4.80 4.80 4.60 1,400 0 0 0
EBS
12.1
12.1
12.25 12.25 11.03 1,900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.1
19.1
18.55 19.20 18.55 11,444,300 0 0 0
EIC
22.1
22.1
21.92 22.11 21.82 6,100 0 0 0
EID
18.9
18.9
19.24 19.24 18.87 1,300 0 0 0
EIN
3.9
3.9
3.90 3.90 3.90 13,884 0 0 0
ELC
19.5
19.5
18.86 19.79 18.96 878,100 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.6
19.6
19.65 19.65 19.65 102 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
14.23 14.86 14.23 270,900 0 0 0
EVF
16.7
16.7
15.95 16.70 15.90 7,825,600 0 0 0
EVG
5.5
5.5
5.59 5.62 5.45 2,004,500 0 0 0
EVS
8.9
8.9
9.10 9.10 8.80 684,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.8
4.8
4.98 4.98 4.81 69,500 0 0 0
FCN
14.5
14.5
14.35 14.84 14.30 3,228,100 0 0 0
FCS
7.6
7.6
7.80 7.90 7.60 3,000 0 0 0
FDC
12.4
12.4
12.35 12.35 12.35 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
15.7
15.7
14.21 15.94 14.02 3,900 0 0 0
FID
2.5
2.5
2.40 2.50 2.30 163,500 0 0 0
FIR
21.3
21.3
20.45 21.30 19.95 979,700 0 0 0
FIT
4.6
4.6
4.60 4.64 4.56 2,348,100 0 0 0
FMC
44.4
44.4
44.36 44.70 44.07 32,800 0 0 0
FOC
64.3
64.3
64.89 73.87 54.74 34,600 0 0 0
FOX
51.1
51.1
49.05 55.14 49.05 108,795 0 0 0
FPT
80.3
80.3
79.37 80.40 79.37 3,271,700 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
FRT
101.7
101.7
102 102.30 100.20 185,600 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.1
31.1
30.31 31.13 30.17 2,304,500 0 0 0
G36
7.4
7.4
7.20 7.40 7.10 226,202 0 0 0
GAS
71.9
71.9
71.89 72.17 71.35 481,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.5
12.5
12.50 12.50 12.50 200 0 0 0
GDA
24.1
24.1
24.20 24.20 23.91 124,253 0 0 0
GDT
22.1
22.1
22.07 22.16 21.97 6,100 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
28.2
28.2
28.44 28.54 28.15 3,900 0 0 0
GEG
12.6
12.6
12.62 12.71 12.52 341,100 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.2
23.2
22.30 23.20 22.30 42,805,800 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.6
25.6
25.51 25.61 25.51 6,200 0 0 0
GIC
14.4
14.4
13.35 15.31 13.35 400 0 0 0
GIL
25.8
25.8
25.50 26.15 25.50 415,100 0 0 0
GKM
33.3
33.3
32.90 33.30 32.40 458,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
19.34 19.34 18.40 4,602 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
7.55 7.55 7.50 3,600 0 0 0
GMD
68.6
68.6
68.17 69.04 67.68 498,800 0 0 0
GMH
9.1
9.1
9.11 9.11 9.11 0 0 0 0
GMX
17.2
17.2
17.02 17.29 17.02 2,700 0 0 0
GND
25.9
25.9
23.25 25.95 23.25 2,300 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.0
16.0
16.60 16.60 14.58 1,111 0 0 0
GSP
10.2
10.2
10.27 10.32 10.18 153,000 0 0 0
GTA
14.3
14.3
14.02 14.31 14.31 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.2
20.2
20.05 20.20 19.80 3,150,100 0 0 0
H11
8
8
7.70 8.20 7.80 400 0 0 0
HAC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
15.9
15.9
18.20 18.20 15.90 401 0 0 0
HAG
9.4
9.4
9.26 9.48 9.29 15,150,500 0 0 0
HAH
30.7
30.7
29.87 30.70 29.87 3,205,100 0 0 0
HAM
25.4
25.4
25.35 25.35 25.35 3,000 0 0 0
HAN
10.9
10.9
11 11.30 10.60 12,700 0 0 0
HAP
4.6
4.6
4.58 4.61 4.51 94,600 0 0 0
HAR
3.9
3.9
3.91 3.99 3.87 288,400 0 0 0
HAS
6.4
6.4
6.45 6.45 6.45 200 0 0 0
HAT
36.9
36.9
34.80 36.90 36.90 100 0 0 0
HAV
3.3
3.3
3 3.40 2.90 2,500 0 0 0
HAX
11.8
11.8
11.87 11.91 11.78 180,200 0 0 0
HBC
8.3
8.3
7.77 8.31 8 1,593,000 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HBS
6.9
6.9
7.09 7.09 6.83 77,000 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
9.8
9.8
9.60 9.80 9.70 3,100 0 0 0
HCD
7.6
7.6
7.65 7.65 7.40 320,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.7
20.7
20.11 20.76 20.07 8,341,300 0 0 0
HCT
10.3
10.3
10.30 10.30 8.50 403 0 0 0
HD2
26.4
26.4
26.20 26.50 25.20 4,200 0 0 0
HD6
20.4
20.4
19.70 20.50 19.50 113,900 0 0 0
HD8
7.7
7.7
7.76 7.85 7.67 5,000 0 0 0
HDA
5.2
5.2
5.10 5.20 4.90 17,900 0 0 0
HDB
17.9
17.9
17.96 18.06 17.72 6,671,100 0 0 0
HDC
29.6
29.6
28.02 29.56 27.65 13,991,500 0 0 0
HDG
25.2
25.2
24.93 25.38 24.84 1,403,600 0 0 0
HDM
22.6
22.6
22.44 22.70 22.61 1,900 0 0 0
HDP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEC
46.7
46.7
47.66 47.66 46.73 100 0 0 0
HEJ
11.5
11.5
11.50 11.50 11 10,300 0 0 0
HEP
11.6
11.6
11.55 11.55 11.55 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.95 7.95 7.95 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
9.8
9.8
9.77 9.91 9.72 205,100 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.19 3.23 3.15 1,374,300 0 0 0
HHV
13.9
13.9
13.78 14.18 13.82 8,949,700 0 0 0
HID
3.3
3.3
3.26 3.29 3.21 39,700 0 0 0
HII
5.4
5.4
5.38 5.39 5.33 31,800 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HJS
32.4
32.4
31.41 32.37 29.03 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.6
3.6
3.50 3.60 3.60 100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.6
10.6
10.64 10.64 10.64 200 0 0 0
HLD
25.9
25.9
25.50 25.90 25.50 14,300 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
HMC
9.4
9.4
9.40 9.40 9.40 800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HMR
7.0
7.0
6.96 6.96 6.96 1,000 0 0 0
HMS
32.7
32.7
32.20 32.80 31.30 1,500 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.0
13.0
12.98 13.08 12.98 1,900 0 0 0
HNF
22.5
22.5
21.98 22.63 21.98 7,200 0 0 0
HNG
3.8
3.8
3.77 3.82 3.76 1,978,800 0 0 0
HNI
19.0
19.0
18.97 18.97 18.97 0 0 0 0
HNM
9.3
9.3
9.40 9.40 9.30 27,000 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.80 5 4.80 47,000 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.7
21.7
22.15 22.15 20.03 11,900 0 0 0
HPG
24.7
24.7
24.59 24.73 24.45 17,015,100 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
13.5
13.5
12.90 13.50 13.50 100 0 0 0
HPW
13.6
13.6
13.61 13.61 13.61 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.7
3.7
3.64 3.70 3.60 6,328,900 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
HRT
7
7
7 7.40 6.90 16,100 0 0 0
HSG
21.4
21.4
21.34 21.53 21.09 12,046,900 0 0 0
HSL
8.6
8.6
8.62 8.90 8.61 101,500 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 300 0 0 0
HT1
12.1
12.1
11.95 12.05 11.90 353,400 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.1
4.1
4.20 4.20 4.10 7,800 0 0 0
HTG
26.6
26.6
26.68 26.85 26.50 27,400 0 0 0
HTI
15.8
15.8
15.21 15.85 15.03 700 0 0 0
HTL
11.1
11.1
10.60 11.07 10.56 6,200 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HTN
17.9
17.9
17.10 18.10 17 1,854,400 0 0 0
HTP
21.8
21.8
21.30 21.80 21.30 8,500 0 0 0
HTV
8.9
8.9
8.87 8.87 8.87 0 0 0 0
HU1
6.7
6.7
6.39 6.77 6.68 600 0 0 0
HU4
14.3
14.3
12.66 14.33 13.03 286,200 0 0 0
HU6
5.6
5.6
5.80 5.80 5.60 500 0 0 0
HUB
15.1
15.1
15.04 15.13 14.72 24,000 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
21.1
21.1
20.20 21.20 20.20 4,379,878 0 0 0
HVA
4
4
3.80 4.10 4 300 0 0 0
HVH
5.7
5.7
5.70 5.72 5.68 112,300 0 0 0
HVN
11.1
11.1
11.10 11.20 11 275,700 0 0 0
HVT
46.9
46.9
46.90 46.90 45.95 300 0 0 0
HVX
3.1
3.1
3.10 3.11 3.04 2,800 0 0 0
HWS
12.0
12.0
11.97 11.97 11.88 11,500 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 1,100 0 0 0
ICF
2.4
2.4
2.20 2.40 2.20 91,400 0 0 0
ICG
6.8
6.8
6.80 7 6.80 2,700 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
43.5
43.5
43.77 43.97 43.48 3,000 0 0 0
ICT
10.8
10.8
10.90 11.00 10.71 25,800 0 0 0
IDC
47.5
47.5
47.52 47.61 46.67 2,914,116 0 0 0
IDI
9.5
9.5
9.33 9.50 9.29 2,152,900 0 0 0
IDJ
6.4
6.4
6.40 6.60 6.30 1,234,668 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
32.5
32.5
32.04 33.05 31.54 5,500 0 0 0
IFS
25.1
25.1
25.46 25.46 25.00 59,800 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.5
12.5
12.30 12.61 12.25 1,780,600 0 0 0
ILA
3.7
3.7
3.90 3.90 3.70 14,200 0 0 0
ILB
28.4
28.4
27.33 29.16 28.27 7,500 0 0 0
ILC
7.3
7.3
6.90 7.30 7.30 1,000 0 0 0
ILS
10
10
12 12 10 19,301 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
24.87 24.96 24.69 24,300 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.6
40.6
39.49 40.63 39.49 1,100 0 0 0
IPA
15.7
15.7
15.70 15.80 15.40 237,389 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.25 20.25 19.77 64,000 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.9
5.9
5.82 5.92 5.80 5,314,500 0 0 0
ITC
11.2
11.2
11 11.30 10.65 575,600 0 0 0
ITD
9.8
9.8
9.80 9.85 9.74 47,500 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 78,800 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 17,700 0 0 0
IVS
9.9
9.9
9.90 10 9.70 49,300 0 0 0
JVC
3.4
3.4
3.34 3.36 3.30 322,100 0 0 0
KBC
32.4
32.4
32.10 32.40 31.65 7,206,100 0 0 0
KCB
7.1
7.1
8.43 8.43 7.11 16,200 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.3
57.3
57.18 57.55 56.73 826,000 0 0 0
KDH
32.3
32.3
32 32.50 31.85 1,493,100 0 0 0
KDM
17.6
17.6
16.92 17.66 16.82 41,300 0 0 0
KGM
8.8
8.8
8.66 8.85 8.47 36,900 0 0 0
KHD
7
7
7 7 7 100 0 0 0
KHG
6.3
6.3
6.18 6.34 6.14 5,828,000 0 0 0
KHP
8.7
8.7
8.69 8.69 8.50 16,000 0 0 0
KHS
9.4
9.4
10.20 10.20 9.40 100 0 0 0
KHW
15.4
15.4
15.36 15.36 15.36 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
11.6
11.6
11.60 11.70 11.50 14,300 0 0 0
KMR
3.6
3.6
3.59 3.59 3.51 34,200 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.4
37.4
37.35 37.45 37.25 376,700 0 0 0
KPF
5.3
5.3
5.39 5.41 5.28 348,000 0 0 0
KSB
22.7
22.7
22.30 22.85 22.21 1,958,900 0 0 0
KSD
4.4
4.4
4.40 4.40 4.30 3,400 0 0 0
KSF
40.3
40.3
40.40 40.50 40.20 19,600 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2 1.90 50,400 0 0 0
KST
11.7
11.7
11.42 11.71 11.71 1,000 0 0 0
KTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KTL
24.1
24.1
24.06 24.06 24.06 0 0 0 0
KTS
37.8
37.8
37.80 37.80 37.80 5,200 0 0 0
KTT
3.1
3.1
3.40 3.40 3.10 9,500 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L14
42.7
42.7
41.69 42.67 41.39 548,500 0 0 0
L18
33.2
33.2
32.72 33.21 32.24 37,306 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
5.6
5.6
5.40 6 4.90 55,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.8
10.8
11.12 11.12 10.66 1,300 0 0 0
LAI
21.5
21.5
20.65 21.55 20.65 8,300 0 0 0
LAS
13.4
13.4
13.35 13.73 13.25 1,432,100 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 1 0 0 0
LBM
22.4
22.4
22.25 22.46 20.71 28,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.9
11.9
11.74 12.12 11.78 5,524,300 0 0 0
LCM
2.7
2.7
2.60 2.70 2.60 35,700 0 0 0
LDG
3.9
3.9
3.90 3.96 3.86 2,082,100 0 0 0
LDP
15.2
15.2
14.90 15.20 15 4,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
6.44 6.76 6.44 1,100 0 0 0
LGC
50.8
50.8
54.44 54.44 50.81 100 0 0 0
LGL
4.4
4.4
4.30 4.40 4.25 235,000 0 0 0
LHC
51.7
51.7
50.25 51.69 50.25 600 0 0 0
LHG
29.6
29.6
29.81 29.81 28.71 162,600 0 0 0
LIC
16
16
15.50 16.40 16 2,200 0 0 0
LIG
4.2
4.2
4.10 4.20 4 988,145 0 0 0
LIX
23.4
23.4
23.41 23.41 23.41 500 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 500 0 0 0
LLM
8.6
8.6
8.60 8.60 8.60 100 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 12.63 12.63 4,700 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3.1
3.1
3 3.10 2.90 300,170 0 0 0
LMI
7.9
7.9
7.90 7.99 7.90 3,200 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.5
15.5
15.60 15.65 15.45 1,684,900 0 0 0
LPT
6.7
6.7
6.50 6.70 6.50 11,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
10.5
10.5
10.60 10.60 10.30 18,922 0 0 0
LSS
10.8
10.8
10.51 10.88 10.47 772,700 0 0 0
LTG
24.5
24.5
24 24.50 23.70 557,829 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
10.2
10.2
10.60 10.60 9.80 61,300 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.7
17.7
17.71 17.76 17.56 7,610,300 0 0 0
MBG
4.2
4.2
4.30 4.30 4.20 433,871 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.02 18.35 17.94 5,865,700 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
77.5
77.5
78.31 79.09 77.04 38,700 0 0 0
MCM
36.3
36.3
36.27 36.37 36.08 17,200 0 0 0
MCO
3.8
3.8
3.50 3.80 3.60 34,800 0 0 0
MCP
35
35
35 35.10 35 1,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
10.05 10.05 9.87 5,600 0 0 0
MDF
9
9
9 9 9 200 0 0 0
MDG
13.9
13.9
13.90 13.90 12.95 500 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
6.70 6.70 6.20 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.2
27.2
27 29.80 26.70 22,200 0 0 0
MGC
4.5
4.5
4.44 4.54 4.34 13,900 0 0 0
MGG
30
30
27 30 30 100 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.8
32.8
32.74 32.84 32.84 100 0 0 0
MHC
9.6
9.6
9.60 9.64 9 731,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.47 16.61 16.05 125,600 0 0 0
MKP
25.1
25.1
24.91 25.10 24.81 3,200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26.8
26.8
26.90 26.90 25.90 1,000 0 0 0
MNB
22.2
22.2
22.22 22.22 22.22 1,700 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
16.6
16.6
16.51 16.90 16.41 77,200 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 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
19.1
19.1
17.77 19.09 19.09 100 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 100 0 0 0
MSB
10.0
10.0
10 10.04 9.92 2,389,300 0 0 0
MSH
36.5
36.5
36.93 36.98 36.28 151,600 0 0 0
MSN
64.9
64.9
64.60 65.50 63.60 1,764,000 0 0 0
MSR
14.8
14.8
14.80 14.90 14.60 95,200 0 0 0
MST
5.1
5.1
5 5.20 5 1,070,100 0 0 0
MTA
4
4
4 4 4 3,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
5.2
5.2
4.70 5.20 4.70 18,200 0 0 0
MTS
8.7
8.7
8.69 11.67 8.69 2,100 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 400 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.5
11.5
11.60 11.60 11.10 2,400 0 0 0
MVN
19.4
19.4
19.40 19.40 19.40 0 0 0 0
MWG
39.5
39.5
40.48 40.53 38.99 14,503,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.4
13.4
12.91 13.64 12.82 77,700 0 0 0
NAG
9.5
9.5
9.50 9.50 9.30 78,321 0 0 0
NAP
8.5
8.5
7.75 8.51 8.51 500 0 0 0
NAS
20.5
20.5
21.90 21.90 20.50 9,300 0 0 0
NAU
4.7
4.7
4.60 5.60 4.60 400 0 0 0
NAV
13.7
13.7
13.16 13.72 13.20 900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.45 21.95 21 97,700 0 0 0
NBC
10.4
10.4
10.43 10.52 10.24 80,600 0 0 0
NBE
11.0
11.0
10.75 11.03 10.85 2,200 0 0 0
NBP
12.5
12.5
13.20 13.20 12.50 100 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 0 0 0 0
NBW
21.9
21.9
21.88 21.88 21.88 0 0 0 0
NCG
19.6
19.6
18.20 20.60 18.10 165,501 0 0 0
NCS
20.5
20.5
20.59 20.59 20.50 3,200 0 0 0
NCT
83.4
83.4
83.72 83.72 82.29 4,400 0 0 0
ND2
28.3
28.3
28.32 28.32 28.32 580 0 0 0
NDN
10.1
10.1
10 10.10 9.90 211,300 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 1,000 0 0 0
NDT
7
7
6.90 7 6.70 14,900 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.50 6.50 6.40 400 0 0 0
NED
4.8
4.8
4.80 4.90 4.70 123,600 0 0 0
NET
56.9
56.9
57.36 57.36 56.89 5,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
18.6
18.6
18.35 18.70 18.05 280,900 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.7
20.7
20.15 21.07 20.00 1,113,600 0 0 0
NHT
11.7
11.7
11.70 11.70 11.65 2,000 0 0 0
NJC
16.4
16.4
15.92 16.40 15.92 5,550 0 0 0
NKG
22.7
22.7
22.20 22.70 21.95 11,798,900 0 0 0
NLG
37.7
37.7
37.42 37.97 37.03 4,938,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
19.27 19.27 18.98 6,900 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 100 0 0 0
NO1
9.3
9.3
9.20 9.29 9.10 113,000 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
5
5 5.10 4.90 829,917 0 0 0
NSC
67.2
67.2
66.87 67.25 67.16 3,100 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 37,600 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 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 6.49 2,100 0 0 0
NT2
24.3
24.3
24.13 24.47 24.13 481,500 0 0 0
NTC
184
184
183.30 186 183.70 2,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
47.9
47.9
47.92 47.92 47.92 0 0 0 0
NTL
11.9
11.9
11.55 12.12 11.73 1,457,000 0 0 0
NTP
32.9
32.9
33.29 33.46 32.78 80,700 0 0 0
NTT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
NTW
17.3
17.3
16.06 17.28 16.06 200 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 2,900 0 0 0
NVB
10.9
10.9
10.70 10.90 10.70 113,435 0 0 0
NVL
17.4
17.4
16.25 17.35 16.20 67,956,600 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.6
7.6
7.61 7.61 7.45 2,200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.6
15.6
14.20 15.60 14.10 46,000 0 0 0
OCB
11.5
11.5
11.50 11.54 11.38 1,977,900 0 0 0
OCH
7
7
6.90 7.10 6.90 66,500 0 0 0
ODE
42.5
42.5
42.60 42.60 42.20 35,100 0 0 0
OGC
7.2
7.2
7.11 7.20 7.10 341,300 0 0 0
OIL
10.3
10.3
10.26 10.26 10.06 298,800 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.17 4,600 0 0 0
ORS
13.3
13.3
12.87 13.30 12.80 6,532,200 0 0 0
PAC
23.9
23.9
23.42 25.00 23.95 500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.9
18.9
18.80 19.00 18.75 923,700 0 0 0
PAP
14
14
13.20 14 13.20 429 0 0 0
PAS
4.4
4.4
4.40 4.50 4.30 167,800 0 0 0
PAT
89.7
89.7
88.57 90.56 88.57 57,127 0 0 0
PBC
9.6
9.6
9.70 9.80 9.60 36,409 0 0 0
PBP
11.2
11.2
11.20 11.20 11.10 4,200 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
26.9
26.9
26.80 27.35 26.60 2,814,100 0 0 0
PCC
17.9
17.9
17.90 17.90 17.90 500 0 0 0
PCE
18.5
18.5
18.14 18.51 16.84 1,200 0 0 0
PCF
5
5
5 5 5 200 0 0 0
PCG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PCH
8.5
8.5
8.64 8.64 8.09 75,941 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 700 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 1,100 0 0 0
PDB
9.3
9.3
9.33 9.33 9.14 300 0 0 0
PDC
5.2
5.2
5.20 5.20 5.10 2,900 0 0 0
PDN
100.0
100.0
105.93 105.93 98.57 700 0 0 0
PDR
25.8
25.8
25.61 26.02 25.30 13,279,400 0 0 0
PDV
9.0
9.0
8.90 8.99 8.90 2,200 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
36.2
36.2
36.19 36.19 36.19 100 0 0 0
PET
25.3
25.3
25.35 25.45 24.85 371,500 0 0 0
PFL
3
3
3 3 2.90 80,400 0 0 0
PGB
17.9
17.9
17.86 18 17.14 12,128 0 0 0
PGC
13.3
13.3
13.38 13.38 13.19 6,400 0 0 0
PGD
34.9
34.9
34.17 36.32 34.89 700 0 0 0
PGI
22.9
22.9
22.41 22.89 21.94 400 0 0 0
PGN
6.8
6.8
7.14 7.14 6.79 1,900 0 0 0
PGS
25.8
25.8
24.95 26.07 24.95 1,225 0 0 0
PGT
3.2
3.2
3.20 3.20 3 2,600 0 0 0
PGV
22.1
22.1
21.46 22.85 21.51 51,700 0 0 0
PHC
6.4
6.4
6.37 6.51 6.33 229,200 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 0 0 0 0
PHP
21.2
21.2
21.45 21.45 20.95 7,100 0 0 0
PHR
47.2
47.2
47.05 47.50 46.80 258,300 0 0 0
PHS
14.5
14.5
14.48 14.48 14.48 304 0 0 0
PIA
23.0
23.0
23.04 23.04 23.04 0 0 0 0
PIC
12.7
12.7
12.32 12.70 12.70 100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.35 7.40 7.10 3,700 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.8
9.8
9.40 9.81 9.81 100 0 0 0
PLA
6.5
6.5
5.90 6.50 6.20 3,600 0 0 0
PLC
29.5
29.5
29.13 29.80 29.13 104,556 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.06 4.13 4.06 79,300 0 0 0
PLX
32.8
32.8
32.53 33.01 32.53 838,700 0 0 0
PMB
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PMC
72.0
72.0
72.05 72.05 71.61 300 0 0 0
PMG
8.9
8.9
8.38 8.90 7.80 1,500 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
PMP
10.7
10.7
10.69 10.69 10.69 100 0 0 0
PMS
25.7
25.7
25.73 25.73 25.73 200 0 0 0
PMT
8.4
8.4
8.41 8.41 8.41 0 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
9.0
9.0
8.95 8.95 8.95 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
80.7
80.7
80.62 80.92 80.12 641,700 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
17.9
17.9
17.90 17.90 16.11 1,200 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 3,700 0 0 0
POW
11.7
11.7
11.70 11.70 11.50 4,812,300 0 0 0
PPC
11.4
11.4
11.48 11.57 11.39 31,600 0 0 0
PPE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PPH
23.0
23.0
23.11 23.29 22.94 72,500 0 0 0
PPP
13.0
13.0
12.34 12.95 12.95 200 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.7
17.7
19.11 19.11 17.39 1,300 0 0 0
PRE
16.3
16.3
16.20 16.30 16.20 1,100 0 0 0
PRT
10.5
10.5
10.60 10.60 10.50 2,000 0 0 0
PSB
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.61 12.61 12.33 24,600 0 0 0
PSE
10.4
10.4
10.50 10.50 10.30 5,000 0 0 0
PSH
10.1
10.1
10.20 10.20 9.99 675,800 0 0 0
PSI
9.2
9.2
9.20 9.30 9 145,800 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 4 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.6
6.6
6.50 6.60 6.50 9,600 0 0 0
PSW
7.8
7.8
7.82 7.91 7.72 20,800 0 0 0
PTB
56.2
56.2
55.44 56.69 55.44 27,700 0 0 0
PTC
5.5
5.5
5.50 5.65 5.46 29,500 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 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
41
41
38.80 41 38.80 1,900 0 0 0
PTL
4.2
4.2
4.11 4.18 4.07 212,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 3,500 0 0 0
PTS
8.6
8.6
8.80 8.80 8.60 100 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 1,500 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 2.60 151,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
22
22
22.30 22.50 21.50 352,500 0 0 0
PVC
15.2
15.2
15.20 15.40 14.90 1,141,300 0 0 0
PVD
27.7
27.7
27.80 27.80 27.35 3,895,600 0 0 0
PVG
8.4
8.4
8.30 8.49 8.30 21,500 0 0 0
PVI
42.2
42.2
42.25 42.43 38.02 13,600 0 0 0
PVM
12.1
12.1
12 12.10 12 7,400 0 0 0
PVO
5.5
5.5
5.50 5.60 5.40 6,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.4
38.4
38.50 38.80 37.80 4,040,700 0 0 0
PVT
23.3
23.3
23.23 23.27 22.86 3,997,600 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4.1
4.1
4 4.10 4 3,000 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.9
2.9
2.70 2.90 2.70 200,200 0 0 0
PXL
8.5
8.5
8.10 8.60 8.10 448,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
5 5.10 4.90 109,200 0 0 0
PXT
3.8
3.8
3.80 3.90 3.80 65,200 0 0 0
QCC
9.7
9.7
9.72 9.72 9.72 0 0 0 0
QCG
12.3
12.3
12.30 12.40 12 1,030,000 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 5,600 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.6
42.6
42.74 43.10 42.28 848,700 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 0 0 0 0
QSP
19.9
19.9
19.72 19.91 19.91 2,000 0 0 0
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
12
12
12 12 12 1 0 0 0
QTP
13.1
13.1
13.15 13.15 12.96 155,600 0 0 0
RAL
100.9
100.9
100.90 101.29 100.52 38,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RCL
12.5
12.5
12.60 12.60 12.50 2,000 0 0 0
RDP
9.7
9.7
9.71 9.82 9.60 375,700 0 0 0
REE
49.2
49.2
49.38 49.89 49.21 201,000 0 0 0
RIC
4.1
4.1
4.20 4.20 4 10,000 0 0 0
RTB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
S4A
29.2
29.2
29.20 29.20 29.20 0 0 0 0
S55
46.0
46.0
45.84 46.03 45.84 68,100 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
9
9
9 9 9 0 0 0 0
S99
8.9
8.9
8.86 8.95 8.76 406,100 0 0 0
SAB
60.0
60.0
59.59 60.35 59.59 474,900 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.4
6.4
6.35 6.41 6.31 479,200 0 0 0
SAS
24.0
24.0
23.82 24.01 24.01 200 0 0 0
SAV
12.0
12.0
12.17 12.42 11.83 15,600 0 0 0
SBA
22.9
22.9
22.99 22.99 22.89 12,100 0 0 0
SBD
7.2
7.2
7.50 7.50 7.20 1,400 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
44.7
44.7
44.68 44.68 44.68 600 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
12.1
12.1
11.74 12.91 11.74 700 0 0 0
SBS
7.4
7.4
7.30 7.40 7.10 2,413,700 0 0 0
SBT
13.9
13.9
13.75 13.90 13.70 1,321,000 0 0 0
SBV
9.9
9.9
9.90 10 9.74 1,300 0 0 0
SC5
19.2
19.2
18.67 19.16 19.16 100 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 8 0 0 0
SCG
63.9
63.9
64 64.30 63.90 65,100 0 0 0
SCI
13
13
13.10 13.20 12.80 49,400 0 0 0
SCJ
4.2
4.2
4.20 4.20 4.10 12,600 0 0 0
SCL
17.6
17.6
17.69 17.87 17.59 19,500 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
7.2
7.2
7.12 7.27 7.08 3,173,800 0 0 0
SCS
61.5
61.5
61.01 61.57 61.01 8,000 0 0 0
SCY
12.1
12.1
13.65 13.65 12.10 700 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
4.7
4.7
4.70 4.70 4.70 5,100 0 0 0
SD5
6.9
6.9
6.86 6.86 6.77 5,200 0 0 0
SD6
3.7
3.7
3.70 3.80 3.60 9,300 0 0 0
SD7
4.2
4.2
4.20 4.20 4.20 100 0 0 0
SD9
8.1
8.1
8.10 8.10 8 10,100 0 0 0
SDA
5.9
5.9
5.80 5.90 5.70 49,300 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2.1
2.1
2 2.10 1.90 81,100 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
29.9
29.9
29.90 29.90 29.90 100 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.5
25.5
25.46 25.46 25.46 0 0 0 0
SEA
22
22
20.90 22 21.80 2,200 0 0 0
SEB
40.3
40.3
40.28 40.28 40.28 0 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 0 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
8.2
8.2
8.02 8.20 8.10 4,900 0 0 0
SFI
29.9
29.9
29.99 29.99 29.52 1,900 0 0 0
SFN
18.4
18.4
18.39 18.39 18.39 0 0 0 0
SGB
12
12
12 12 11.91 1,506 0 0 0
SGC
70.5
70.5
70.48 70.48 70.48 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SGN
63.9
63.9
63.94 63.94 63.55 1,200 0 0 0
SGP
16.9
16.9
16.90 16.90 16.70 42,400 0 0 0
SGR
19.4
19.4
19.37 19.56 19.08 37,600 0 0 0
SGT
11.9
11.9
11.95 12 11.75 15,600 0 0 0
SHA
4.7
4.7
4.79 4.84 4.68 700 0 0 0
SHB
10.8
10.8
10.78 10.82 10.68 11,997,300 0 0 0
SHE
8.6
8.6
8.92 8.92 8.58 21,200 0 0 0
SHI
13.9
13.9
13.85 13.85 13.60 325,200 0 0 0
SHN
6.5
6.5
6.90 6.90 6.50 500 0 0 0
SHP
28.3
28.3
28.33 28.33 28.13 9,500 0 0 0
SHS
18.4
18.4
18 18.40 17.90 29,175,700 0 0 0
SID
13.1
13.1
12.80 13.10 13.10 2,000 0 0 0
SIG
5.6
5.6
6.20 6.20 5.60 7,000 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 500 0 0 0
SJ1
14.7
14.7
16.25 16.25 14.71 400 0 0 0
SJD
15
15
14.80 15 14.70 48,400 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
14.2
14.2
14.19 14.19 14.19 0 0 0 0
SJM
6
6
5.90 6 5.50 9,200 0 0 0
SJS
68.4
68.4
64 68.40 63.50 625,000 0 0 0
SKG
13.4
13.4
13.41 13.46 13.23 90,000 0 0 0
SKH
28
28
28 28.30 27.90 3,102 0 0 0
SKV
44.4
44.4
45.18 45.18 44.34 3,400 0 0 0
SLS
152
152
152.40 154 150.20 20,601 0 0 0
SMA
9.1
9.1
8.95 9.24 8.33 4,400 0 0 0
SMB
33.6
33.6
33.67 33.67 33.49 8,100 0 0 0
SMC
10.6
10.6
10.45 10.60 10.30 259,200 0 0 0
SMN
12.3
12.3
11.79 12.35 11.70 2,300 0 0 0
SMT
5.7
5.7
5.90 5.90 5.50 10,300 0 0 0
SNZ
28.3
28.3
28.30 28.30 28.20 4,900 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
19.1
19.1
19.10 19.10 19.10 100 0 0 0
SPC
12.9
12.9
13 13 12.90 400 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
3.40 3.50 3.40 28,100 0 0 0
SPM
12.0
12.0
11.50 11.95 11.95 100 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRA
3.6
3.6
3.50 3.60 3.40 243,789 0 0 0
SRB
2.1
2.1
2.20 2.20 1.90 1,700 0 0 0
SRC
26.9
26.9
26.88 27.42 26.93 6,300 0 0 0
SRF
7.7
7.7
7.70 7.80 7.71 1,500 0 0 0
SRT
6
6
5.80 6.10 5.80 700 0 0 0
SSB
20.4
20.4
20.45 20.45 19.97 1,391,000 0 0 0
SSC
26.9
26.9
26.89 26.89 26.89 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.4
8.4
8.50 8.50 8.41 1,200 0 0 0
SSH
62.9
62.9
63.10 63.20 62.80 72,500 0 0 0
SSI
32.9
32.9
32.55 32.95 32.30 22,922,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
19.2
19.2
19.40 19.50 18.95 195,900 0 0 0
STB
29.1
29.1
29.30 29.45 28.75 19,080,700 0 0 0
STC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
STG
52.6
52.6
52.60 52.60 52.60 0 0 0 0
STH
14
14
14.10 14.10 12.30 4,200 0 0 0
STK
26.6
26.6
26.90 27 26.60 7,900 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
32.4
32.4
34.71 34.71 32.44 100 0 0 0
SVD
2.4
2.4
2.32 2.37 2.32 7,400 0 0 0
SVG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 0 0 0 0
SVN
3.8
3.8
3.80 3.80 3.60 1,700 0 0 0
SVT
9.7
9.7
9.08 9.70 8.86 8,400 0 0 0
SWC
24
24
24 24 24 0 0 0 0
SZB
29.4
29.4
28.57 30.57 29.43 200 0 0 0
SZC
34.8
34.8
34.01 35.21 33.89 2,093,700 0 0 0
SZE
11.8
11.8
11.40 11.80 11.30 7,200 0 0 0
SZG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
SZL
37.9
37.9
37.95 37.95 37.20 5,000 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 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 20,900 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.2
36.2
36.20 36.29 36.11 11,700 0 0 0
TBD
92.0
92.0
92.00 92.00 92.00 800 0 0 0
TBH
36.3
36.3
36.30 36.30 36.30 0 0 0 0
TBR
7
7
7 7 7 2 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.00 7.09 6.90 5,600 0 0 0
TCB
15.0
15.0
14.94 15.03 14.86 1,836,200 0 0 0
TCD
6.1
6.1
5.98 6.08 5.98 1,574,800 0 0 0
TCH
13
13
12.90 13.20 12.80 10,470,500 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
34.6
34.6
34.45 34.73 34.49 36,800 0 0 0
TCM
38.1
38.1
38.18 38.32 37.68 758,800 0 0 0
TCO
9.9
9.9
10.10 10.10 9.90 8,300 0 0 0
TCR
3.3
3.3
3.32 3.32 3.13 200 0 0 0
TCT
22.6
22.6
22.60 22.80 21.80 10,400 0 0 0
TCW
24.8
24.8
25.03 25.13 24.85 1,300 0 0 0
TDB
36.7
36.7
37.19 37.19 36.71 3,913 0 0 0
TDC
10.3
10.3
10.10 10.35 10 452,100 0 0 0
TDF
15.0
15.0
15.04 15.04 15.04 100 0 0 0
TDG
3.9
3.9
3.86 3.94 3.83 59,900 0 0 0
TDH
4.8
4.8
4.79 4.88 4.75 211,400 0 0 0
TDM
38.9
38.9
39.09 39.09 37.86 8,000 0 0 0
TDN
8.0
8.0
7.97 8.06 7.89 11,000 0 0 0
TDP
26.2
26.2
26.92 26.92 26.19 603,800 0 0 0
TDS
7.2
7.2
7.19 7.19 7.19 500 0 0 0
TDT
6.7
6.7
6.70 6.70 6.50 115,400 0 0 0
TDW
47.7
47.7
47.66 47.66 47.66 0 0 0 0
TED
37.7
37.7
38.21 38.41 37.74 1,900 0 0 0
TEG
9.9
9.9
9.90 10.10 9.61 12,200 0 0 0
TEL
9
9
10.40 10.40 9 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.4
8.4
8.50 8.50 8.40 700 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.7
10.7
9.80 10.70 10.70 8,900 0 0 0
THD
35.9
35.9
36.20 36.20 35.70 15,320 0 0 0
THG
33.3
33.3
33.19 33.65 32.90 5,600 0 0 0
THM
11.6
11.6
11.64 11.64 11.64 1,500 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 2,003 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.57 11.57 11.48 7,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
8.4
8.4
8.35 8.44 8.44 2,000 0 0 0
TID
22.6
22.6
22.49 22.78 22.10 5,400 0 0 0
TIE
5.6
5.6
5.50 5.60 5.50 600 0 0 0
TIG
11.1
11.1
10.64 11.09 10.55 3,930,593 0 0 0
TIN
10.1
10.1
10.12 10.12 10.12 0 0 0 0
TIP
25.2
25.2
25.09 25.39 24.70 295,600 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 78,800 0 0 0
TIX
32.8
32.8
31.60 32.80 32.32 5,400 0 0 0
TJC
11.9
11.9
13.16 13.16 11.93 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.1
7.1
7 7.20 6.90 186,183 0 0 0
TKU
10.3
10.3
10.50 10.50 10.30 100 0 0 0
TL4
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TLD
5.5
5.5
5.52 5.53 5.42 682,400 0 0 0
TLG
49.4
49.4
48.71 49.89 48.52 22,500 0 0 0
TLH
7.8
7.8
7.80 7.90 7.70 714,500 0 0 0
TLI
7
7
7 7 7 100 0 0 0
TLP
6.3
6.3
6.30 6.30 6.30 4,400 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
42.5
42.5
40.80 43.23 40.80 45,310 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMP
55.7
55.7
53.89 56.61 55.61 700 0 0 0
TMS
40.6
40.6
42.47 42.47 39.80 99,600 0 0 0
TMT
16.4
16.4
16.35 16.35 16.35 0 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.4
13.4
13.59 13.59 13.37 1,100 0 0 0
TNA
5.7
5.7
5.50 5.70 5.50 150,800 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
17.3
17.3
17.16 17.25 16.81 1,819,500 0 0 0
TNH
17.2
17.2
17.23 17.23 16.95 125,400 0 0 0
TNI
2.7
2.7
2.74 2.75 2.62 118,200 0 0 0
TNP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
TNT
5.1
5.1
5.07 5.11 4.95 348,300 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TOS
33.4
33.4
32.64 33.61 32.64 3,001 0 0 0
TOT
13.6
13.6
13.39 13.74 13.57 200 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.6
16.6
16.59 16.74 16.54 2,304,200 0 0 0
TPC
5.9
5.9
5.85 5.89 5.80 5,400 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.8
9.8
9.90 9.90 9.80 100 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 76.21 400 0 0 0
TRC
31
31
31.30 31.30 31 2,000 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.5
45.5
45.22 46.50 45.41 8,700 0 0 0
TSC
3.8
3.8
3.81 3.83 3.77 933,900 0 0 0
TSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 1 0 0 0
TSJ
22.3
22.3
22.27 22.27 22.27 0 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.1
8.1
8.14 8.16 8.06 455,000 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
4.13 4.14 4.07 1,835,500 0 0 0
TTG
8.6
8.6
8.50 8.60 8.60 100 0 0 0
TTH
4.3
4.3
4.20 4.30 4.10 615,400 0 0 0
TTL
8.3
8.3
8.40 8.40 8.20 700 0 0 0
TTN
7.1
7.1
7.11 7.11 6.92 49,300 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
32.10 32.10 32.10 0 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 1 0 0 0
TV1
17.9
17.9
18.50 18.50 17.32 2,405 0 0 0
TV2
36.3
36.3
35.99 37.55 36.08 258,000 0 0 0
TV3
10.8
10.8
10.72 10.81 10.62 6,700 0 0 0
TV4
12.0
12.0
11.98 12.07 11.89 13,700 0 0 0
TV6
4.6
4.6
4.70 4.90 3.80 86,400 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.3
5.3
5.27 5.29 5.20 122,300 0 0 0
TVD
11.8
11.8
11.80 11.98 11.80 58,700 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 6.40 6.20 169,066 0 0 0
TVS
18.9
18.9
18.73 18.86 18.68 17,300 0 0 0
TVT
14.7
14.7
14.92 15.06 14.73 6,600 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 4.40 4 53,900 0 0 0
TYA
9.8
9.8
9.86 9.86 9.81 4,300 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 18,200 0 0 0
UDL
12
12
12 12 12 1,100 0 0 0
UIC
32
32
32 32 32 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.2
8.2
8.20 8.30 8 28,600 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 78 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.3
11.3
11.60 11.60 10.55 400 0 0 0
V21
6.2
6.2
6.20 6.30 6 53,500 0 0 0
VAB
6.8
6.8
6.80 6.80 6.60 433,019 0 0 0
VAF
11.0
11.0
10.80 11.03 10.84 1,200 0 0 0
VAV
35.0
35.0
34.96 34.96 34.96 0 0 0 0
VBB
9.7
9.7
9.58 9.67 9.58 6,230 0 0 0
VBC
16.6
16.6
16.62 16.62 16.62 0 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
12.2
12.2
10.70 12.30 10.70 300 0 0 0
VC1
8.7
8.7
8.70 8.90 8.70 700 0 0 0
VC2
10.9
10.9
10.60 10.90 10.50 602,500 0 0 0
VC3
21.3
21.3
21.25 21.34 20.98 378,300 0 0 0
VC6
11.3
11.3
11.37 11.37 10.66 200 0 0 0
VC7
16.9
16.9
17.10 17.20 16.70 527,100 0 0 0
VC9
5.9
5.9
6 6 5.40 4,500 0 0 0
VCA
8.8
8.8
8.80 8.80 8.69 4,600 0 0 0
VCB
86.7
86.7
86.60 86.70 85.50 1,012,700 0 0 0
VCC
13.8
13.8
13.84 13.84 12.48 23,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.9
189.9
186 189.90 189.90 100 0 0 0
VCG
21.4
21.4
21.07 21.79 21.16 11,793,600 0 0 0
VCI
33.2
33.2
32.06 33.24 32.06 11,028,900 0 0 0
VCM
14.1
14.1
13.80 14.10 14.10 100 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 5,000 0 0 0
VCR
22.3
22.3
22.20 22.50 22.30 10,800 0 0 0
VCS
53.7
53.7
54.56 54.94 53.62 33,181 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VDN
12.4
12.4
12.36 12.36 12.36 102 0 0 0
VDP
29.8
29.8
29.79 29.79 29.79 0 0 0 0
VDS
14.3
14.3
13.90 14.35 13.90 849,100 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
13
13
13.50 14.10 13 1,000 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.3
4.3
4.30 4.30 4.30 12,200 0 0 0
VE9
2.1
2.1
2.20 2.20 2 25,200 0 0 0
VEA
33.3
33.3
33.60 33.60 33.10 325,300 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
VEF
115
115
113.30 115.90 113.10 1,800 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
37.5
37.5
36.95 37.95 37.05 5,900 0 0 0
VFC
74.4
74.4
74.45 74.45 74.45 100 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 0 0 0 0
VFR
13.4
13.4
12.80 13.40 12.80 2,000 0 0 0
VGC
53.3
53.3
52.30 53.30 51.60 1,042,700 0 0 0
VGG
33.3
33.3
33.06 33.34 32.68 1,800 0 0 0
VGI
26.9
26.9
27.10 27.30 26.40 727,558 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.6
32.6
32.59 32.59 32.21 3,100 0 0 0
VGS
21.7
21.7
21.62 21.71 21.24 1,331,600 0 0 0
VGT
11.9
11.9
11.68 11.88 11.58 192,001 0 0 0
VGV
27.6
27.6
27.60 27.60 27.60 0 0 0 0
VHC
57.4
57.4
57.39 58.52 56.83 573,800 0 0 0
VHD
12.3
12.3
12.30 12.30 12.30 500 0 0 0
VHE
3.4
3.4
3.30 3.40 3.20 96,300 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHG
2.7
2.7
2.80 2.80 2.60 942,700 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VHM
39
39
39.10 39.60 38.85 4,807,600 0 0 0
VIB
15.5
15.5
15.37 15.53 15.21 2,344,400 0 0 0
VIC
42
42
42.60 43 41.85 3,797,800 0 0 0
VID
4.6
4.6
4.67 4.67 4.62 11,000 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
17.1
17.1
17.63 17.63 17.15 2,800 0 0 0
VIG
7.9
7.9
7.80 8 7.80 382,400 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
19.0
19.0
18.05 19.00 19.00 100 0 0 0
VIN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
VIP
10.5
10.5
10.51 10.65 10.46 80,000 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VIW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIX
14.4
14.4
14.26 14.51 14.05 42,751,200 0 0 0
VJC
108.2
108.2
106.60 108.30 105 781,100 0 0 0
VLA
19.8
19.8
18 19.80 19.80 200 0 0 0
VLB
32.2
32.2
32.36 32.73 32.18 25,500 0 0 0
VLC
14.9
14.9
14.70 14.90 14.70 57,800 0 0 0
VLG
3.6
3.6
3.70 3.70 3.60 2,200 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
7.45 7.64 7.36 2,900 0 0 0
VMD
15.3
15.3
15.21 15.26 14.99 30,900 0 0 0
VMG
3.2
3.2
3.30 3.30 3 13,300 0 0 0
VMS
29.2
29.2
29.24 29.24 29.24 0 0 0 0
VMT
24.3
24.3
24.30 24.30 24.30 100 0 0 0
VNA
11.5
11.5
11.94 12 11.53 2,800 0 0 0
VNB
8.9
8.9
8.80 8.90 8.60 25,100 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 300 0 0 0
VND
18.6
18.6
18.43 18.65 18.27 31,408,600 0 0 0
VNE
6.7
6.7
6.75 6.90 6.71 990,100 0 0 0
VNF
7.4
7.4
7.52 7.52 7.33 8,426 0 0 0
VNG
8
8
8 8.01 8 5,000 0 0 0
VNH
2.5
2.5
2.50 2.50 2.40 16,500 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.2
13.2
13.12 13.22 13.12 1,700 0 0 0
VNM
68.0
68.0
68.11 68.79 67.62 1,302,200 0 0 0
VNP
12.8
12.8
12.40 13 12.40 22,200 0 0 0
VNR
22.6
22.6
22.88 22.88 22.59 2,400 0 0 0
VNS
11.9
11.9
11.95 11.95 11.73 5,900 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
760
760
762 762 760 380 0 0 0
VOC
22.1
22.1
22.37 22.37 21.62 106,700 0 0 0
VOS
10.9
10.9
10.25 10.90 10.15 3,118,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.7
18.7
18.66 18.75 18.42 7,319,900 0 0 0
VPD
21.7
21.7
22.55 22.55 21.70 2,800 0 0 0
VPG
16.1
16.1
15.95 16.10 15.76 1,089,000 0 0 0
VPH
8.7
8.7
8.50 8.70 8.40 307,200 0 0 0
VPI
46.2
46.2
46.25 46.92 46.08 761,900 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 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
8.3
8.3
7.99 8.35 7.83 48,400 0 0 0
VRE
22.8
22.8
22.70 22.85 22.50 3,400,700 0 0 0
VRG
23.0
23.0
22.16 24.73 23.04 800 0 0 0
VSA
18.5
18.5
18.53 18.53 18.53 1,400 0 0 0
VSC
18.7
18.7
18.84 19.06 18.25 1,917,800 0 0 0
VSE
6.5
6.5
6.50 6.50 6.40 1,600 0 0 0
VSF
37.8
37.8
37.80 38 37.80 2,700 0 0 0
VSH
42.4
42.4
41.97 42.35 41.44 10,500 0 0 0
VSI
17.1
17.1
17.07 17.07 17.07 0 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
20.3
20.3
20.49 20.49 19.32 3,200 0 0 0
VTA
4.2
4.2
3.80 4.20 4.10 6,100 0 0 0
VTB
9.9
9.9
9.79 9.85 9.75 1,300 0 0 0
VTC
8.9
8.9
9.69 9.69 8.95 7,900 0 0 0
VTD
7.6
7.6
7.70 7.70 7.50 59,829 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 0 0 0 0
VTH
7.1
7.1
7.20 7.20 6.50 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.2
3.2
3.40 3.40 3.20 400 0 0 0
VTK
21.4
21.4
21.45 21.45 21.45 254 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.60 8.65 8.58 163,500 0 0 0
VTP
48
48
47.50 48.10 46.90 1,080,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19
19
19.60 19.60 18.90 11,600 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4 4.10 4 4,300 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 112,746 0 0 0
VUA
28.5
28.5
28.90 30.50 28.50 28,400 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
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
159.5
159.5
170.65 170.65 159.52 100 0 0 0
WSB
48.3
48.3
47.48 48.31 47.39 1,600 0 0 0
WSS
6.5
6.5
6.50 6.50 6.30 28,200 0 0 0
WTC
13
13
13 13.50 13 3,700 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 0 0 0 0
XLV
8.1
8.1
8.10 8.10 8.10 3,000 0 0 0
XMC
7.0
7.0
7.11 7.11 7.03 1,200 0 0 0
XMD
7.7
7.7
7.40 7.70 7.40 1,100 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 0 0 0 0
YBM
8.1
8.1
8.12 8.13 8.12 9,000 0 0 0
YEG
9.6
9.6
9.29 9.55 9.29 462,400 0 0 0
^BB
233.0
233.0
231.89 234.60 230.89 819,173 0 0 0
^BDS
876.7
876.7
874.42 887.93 865.06 7,840,361 0 0 0
^BH
1,087.3
1,087.3
1,083.96 1,092.23 1,056.05 133,751 0 0 0
^BL
2,137.8
2,137.8
2,165.83 2,177.09 2,101.28 9,261,476 0 0 0
^CAOSU
231.7
231.7
231.54 235.18 229.24 432,852 0 0 0
^CBTS
1,685.8
1,685.8
1,677.48 1,706.35 1,663.60 809,826 0 0 0
^CK
1,323.0
1,323.0
1,300.33 1,325.47 1,291.52 16,420,456 0 0 0
^CNTT
3,847.5
3,847.5
3,807.59 3,857.99 3,800.23 2,774,415 0 0 0
^CSSK
1,851.8
1,851.8
1,856.18 1,864.66 1,821.26 121,504 0 0 0
^DAUKHI
646.8
646.8
646.41 650.53 638.57 2,191,422 0 0 0
^DNP
811.6
811.6
814.41 820.36 784.65 3,189,343 0 0 0
^DUOCPHAM
3,238.6
3,238.6
3,221.27 3,280.05 3,190.45 1,994,177 0 0 0
^DVLTAUGT
109.6
109.6
109.88 110.54 108.29 46,677 0 0 0
^DVTVHT
811.2
811.2
804.98 828.93 802.58 199,589 0 0 0
^GELEX
1,091.6
1,091.6
1,072.84 1,094.45 1,062.13 16,679,870 0 0 0
^GIAODUC
1,072.4
1,072.4
1,113.33 1,115.78 1,050.44 10,758 0 0 0
^HASTC
230.5
230.5
229.80 230.74 228.03 97,419,196 0 0 0
^HK
692.5
692.5
690.55 695.75 681.23 191,121 0 0 0
^KK
703.0
703.0
703.74 708.34 693.19 3,286,168 0 0 0
^LARGECAP
1,823.2
1,823.2
1,824.09 1,836.21 1,803.58 3,400,635 0 0 0
^LOUIS
303.9
303.9
303.24 305.28 300.97 423,878 0 0 0
^MIDCAP
771.6
771.6
765.96 776.76 756.09 6,118,411 0 0 0
^NANGLUONG
964.0
964.0
962.79 970.24 954.64 1,289,864 0 0 0
^NH
1,470.9
1,470.9
1,470.14 1,476.68 1,454.33 3,577,039 0 0 0
^NHUA
977.1
977.1
983.37 988.21 971.20 427,479 0 0 0
^NLN
77.6
77.6
77.37 78.61 77.06 6,669,363 0 0 0
^PHANBON
2,717.8
2,717.8
2,687.10 2,760.01 2,682.61 3,539,385 0 0 0
^SMALLCAP
834.9
834.9
832.59 842.50 822.83 1,229,360 0 0 0
^SPCS
584.4
584.4
584.94 586.82 580.32 66,712 0 0 0
^SXHGD
607.3
607.3
608.22 613.08 600.40 638,869 0 0 0
^SXNHC
1,490.3
1,490.3
1,480.98 1,503.33 1,468.15 2,981,147 0 0 0
^SXPT
1,308.4
1,308.4
1,309.85 1,318.77 1,294.51 469,968 0 0 0
^SXTBMM
198.6
198.6
195.69 200.92 194.22 393,347 0 0 0
^TBD
1,144.0
1,144.0
1,117.09 1,150.79 1,115.19 23,505,693 0 0 0
^TCK
162.7
162.7
162.19 163.62 160.21 222,575 0 0 0
^THEP
2,561.8
2,561.8
2,547.73 2,563.73 2,530.20 15,974,805 0 0 0
^TI
884.8
884.8
882.37 890.79 874.86 983,267 0 0 0
^TPDU
1,914.7
1,914.7
1,911.58 1,932.96 1,894.80 1,276,047 0 0 0
^UPCOM
86.0
86.0
86.22 86.31 85.46 29,050,088 0 0 0
^VLXD
3,166.7
3,166.7
3,149.63 3,171.27 3,129.52 14,817,718 0 0 0
^VN30
1,109.8
1,109.8
1,109.31 1,112.98 1,098.21 152,389,300 0 0 0
^VNINDEX
1,113.8
1,113.8
1,111.35 1,115.47 1,103.26 812,591,497 0 0 0
^VTKB
605.7
605.7
603.22 610.10 594.04 668,411 0 0 0
^XD
946.4
946.4
946.15 963.10 935.50 3,092,055 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |