DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/11/2023

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 23/11/2023

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 2 0 0 0
AAA
9.1
9.1
9.45 9.47 9.05 2,701,100 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
10.0
10.0
9.79 9.97 9.79 4,400 0 0 0
AAS
8.3
8.3
8.60 8.70 8.20 1,657,818 0 0 0
AAT
4.9
4.9
4.91 5.10 4.91 284,400 0 0 0
AAV
4.4
4.4
4.50 4.50 4.40 358,990 0 0 0
ABB
7.8
7.8
7.90 8 7.70 938,797 0 0 0
ABC
13.2
13.2
13.22 13.32 12.65 900 0 0 0
ABI
25.4
25.4
25.04 25.52 24.75 36,500 0 0 0
ABR
12.3
12.3
12.34 12.34 12.17 5,900 0 0 0
ABS
5.8
5.8
5.66 6.02 5.70 2,161,500 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.5
9.5
9.90 9.90 9.40 508,873 0 0 0
ACB
18.6
18.6
19.07 19.11 18.65 5,181,900 0 0 0
ACC
11.3
11.3
11.30 11.35 11 18,100 0 0 0
ACE
33.3
33.3
33.59 33.77 31.91 26,800 0 0 0
ACL
12.5
12.5
12.65 12.70 12.50 11,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ACV
69.7
69.7
71.70 71.70 69.70 165,500 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
24.0
24.0
23.15 24.55 23.20 3,300 0 0 0
ADS
12.3
12.3
12.46 12.64 12.27 346,600 0 0 0
AFX
9.2
9.2
9.40 9.60 9.10 72,800 0 0 0
AG1
7.1
7.1
7.02 7.12 7.02 2,200 0 0 0
AGG
20.0
20.0
20.40 20.64 20.04 571,800 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
22.1
22.1
21.52 22.05 22.05 100 0 0 0
AGR
14.8
14.8
15.90 16.20 14.80 2,233,100 0 0 0
AIC
13.4
13.4
12.60 13.40 13 5,800 0 0 0
ALT
13.2
13.2
13.40 13.40 13.20 900 0 0 0
ALV
4
4
4.10 4.10 4 19,700 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
AME
8.6
8.6
8.70 8.70 8.20 600 0 0 0
AMP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AMS
9.7
9.7
9.72 10.01 9.72 41,500 0 0 0
AMV
3.8
3.8
3.80 3.90 3.70 668,967 0 0 0
ANT
9.0
9.0
9.00 9.00 9.00 16,665 0 0 0
ANV
30
30
31 31.60 30 2,292,400 0 0 0
APF
43.5
43.5
43.91 43.91 43.52 6,700 0 0 0
APG
9.9
9.9
10 10.25 9.90 1,121,800 0 0 0
APH
7.6
7.6
7.70 7.79 7.57 728,800 0 0 0
API
6
6
6.20 6.30 6 397,945 0 0 0
APP
4.8
4.8
4.80 4.80 4.80 400 0 0 0
APS
7.1
7.1
7.20 7.40 7.10 1,288,890 0 0 0
ARM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
ASG
20.9
20.9
20.91 20.91 20.91 0 0 0 0
ASM
8.4
8.4
8.45 8.57 8.41 2,510,800 0 0 0
ASP
5.1
5.1
5.18 5.18 5.10 56,200 0 0 0
AST
50.2
50.2
49.51 50.69 49.51 7,900 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 10.10 200 0 0 0
BAB
11.9
11.9
11.91 12 11.72 12,200 0 0 0
BAF
18.2
18.2
18.39 18.74 18.18 5,155,000 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
BAX
45.2
45.2
42.44 45.17 44.80 400 0 0 0
BBC
51.4
51.4
51.14 51.43 51.43 1,000 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 2,000 0 0 0
BBT
9
9
9.50 9.50 9 400 0 0 0
BCA
4.8
4.8
4.90 5 4.80 52,300 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.4
9.4
9.50 9.70 9.40 459,227 0 0 0
BCE
5.7
5.7
5.66 5.79 5.61 31,400 0 0 0
BCF
25.2
25.2
25.21 25.21 25.21 0 0 0 0
BCG
7.6
7.6
8.09 8.36 7.64 13,848,900 0 0 0
BCM
58.1
58.1
59.09 59.49 58.11 365,300 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.6
8.6
9.50 9.50 8.60 300 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.2
25.2
25.70 26.54 25.23 1,400 0 0 0
BDT
13.6
13.6
13.64 13.92 13.45 28,600 0 0 0
BDW
20.3
20.3
20.26 20.26 20.26 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
20.5
20.5
21.43 21.94 20.46 543,900 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.23 15.23 15.23 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
12.80 12.80 12.60 600 0 0 0
BHN
39.4
39.4
39.49 39.49 39.44 200 0 0 0
BHP
6.1
6.1
6.14 6.14 6.14 0 0 0 0
BIC
24.7
24.7
24.61 24.85 24.23 19,400 0 0 0
BID
38.2
38.2
38.69 39.05 38.16 755,300 0 0 0
BIG
11.1
11.1
11 12.10 10.60 350,200 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
BKG
4.2
4.2
4.22 4.29 4.21 92,500 0 0 0
BLI
11
11
11.50 11.50 11 19,500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.8
28.8
28.90 28.90 28.65 3,300 0 0 0
BMC
13.9
13.9
14.38 14.38 13.86 36,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.6
8.6
8.90 9 8.60 19,100 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.7
20.7
21.09 21.29 20.60 183,400 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
81.7
81.7
87.76 88.14 81.69 316,800 0 0 0
BMS
9.5
9.5
10 10.27 9.55 196,500 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10
10
10 10.20 9.90 74,125 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 3.40 3.20 916,200 0 0 0
BPC
8.4
8.4
8.33 8.43 8.43 100 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
17.2
17.2
17.24 17.24 17.24 100 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 200 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
10.7
10.7
10.90 10.90 10.20 3,700 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
39
39
41.91 42.05 39 1,270,600 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.2
18.2
18.18 18.18 18.18 300 0 0 0
BSR
18.8
18.8
19.10 19.50 18.70 13,354,857 0 0 0
BST
15.2
15.2
13.93 15.24 13.27 300 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
5.1
5.1
5 5.10 5.10 1,000 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
3.60 3.60 3.50 2,100 0 0 0
BTP
11.1
11.1
10.95 11.12 10.95 8,000 0 0 0
BTS
5.7
5.7
5.60 5.70 5.60 22,200 0 0 0
BTT
27.6
27.6
27.64 27.64 27.64 0 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BTW
30.8
30.8
34.08 34.08 30.77 100 0 0 0
BVB
9.5
9.5
9.64 9.73 9.45 106,597 0 0 0
BVG
2.4
2.4
2.40 2.50 2.40 29,800 0 0 0
BVH
39.5
39.5
39.88 40.17 39.54 292,700 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
24.7
24.7
26 26.10 24.70 208,200 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.5
37.5
37.89 37.89 36.93 72,700 0 0 0
BWS
25.5
25.5
25.46 25.46 25.46 2,001 0 0 0
BXH
15.3
15.3
16.92 16.92 15.25 50,000 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C22
14.7
14.7
14.72 14.72 14.72 100 0 0 0
C32
16.7
16.7
16.60 17.10 16.60 14,400 0 0 0
C47
6.7
6.7
6.62 6.82 6.64 365,000 0 0 0
C4G
11.5
11.5
11.90 12.10 11.40 2,270,574 0 0 0
C69
7
7
6.90 7.10 6.80 279,191 0 0 0
C92
3.1
3.1
3.10 3.20 3.10 7,500 0 0 0
CAB
11.0
11.0
11.00 11.00 11.00 102 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.9
6.9
7.07 7.07 6.87 6,600 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.1
47.1
46.96 47.09 46.58 19,000 0 0 0
CAR
19.0
19.0
18.95 19.01 18.95 2,200 0 0 0
CAT
14.6
14.6
14.73 15.49 14.64 3,000 0 0 0
CAV
63.8
63.8
63.92 64.39 63.82 15,300 0 0 0
CBI
6.1
6.1
6.90 6.90 6.10 2,000 0 0 0
CBS
28.6
28.6
29.40 29.90 28.40 9,900 0 0 0
CC1
18.4
18.4
18.40 18.40 17.50 77,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 10,900 0 0 0
CCI
20.9
20.9
20.23 20.89 20.89 100 0 0 0
CCL
6.9
6.9
7.04 7.06 6.93 145,500 0 0 0
CCM
35.0
35.0
34.96 34.96 34.96 0 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.4
10.4
10.63 10.63 10.43 200 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 20.35 20.15 723,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.7
25.7
24.81 25.67 24.90 2,700 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
5
5
5 5 5 900 0 0 0
CEG
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CEN
5.8
5.8
6.20 6.30 5.70 1,185,100 0 0 0
CEO
21.0
21.0
22.29 23.14 20.95 32,945,234 0 0 0
CET
6.8
6.8
6.90 6.90 6.80 1,500 0 0 0
CFV
22.2
22.2
21 22.20 21 200 0 0 0
CGV
2.6
2.6
2.70 2.70 2.60 1,100 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
22.39 22.49 22.39 2,600 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 9 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.9
9.9
9.90 10 9.90 4,400 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.8
6.8
6.39 6.83 6.81 159,700 0 0 0
CII
16.1
16.1
17.02 17.40 16.06 12,004,500 0 0 0
CIP
3
3
2.70 3 3 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
24
24
23.60 24 24 300 0 0 0
CKG
22.4
22.4
22.50 23 22.40 74,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.3
32.3
32.13 32.27 32.08 1,200 0 0 0
CLH
22.2
22.2
21.77 22.22 21.68 900 0 0 0
CLL
33.9
33.9
33.83 34.25 32.56 3,700 0 0 0
CLM
54.1
54.1
54.07 54.07 54.07 0 0 0 0
CLW
42.3
42.3
39.56 42.31 37.06 22,200 0 0 0
CLX
13.4
13.4
13.66 13.66 13.37 59,906 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMD
15.4
15.4
15.34 15.43 15.43 700 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
37.6
37.6
38.85 38.85 37.49 77,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.3
6.3
6.40 6.50 6.30 29,850 0 0 0
CMN
62.8
62.8
62.82 62.82 62.82 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.6
20.6
20.30 21.40 20.20 585,000 0 0 0
CMT
11.5
11.5
11.48 11.48 11.48 14,000 0 0 0
CMV
8.8
8.8
9 9 8.80 100 0 0 0
CMW
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMX
8.6
8.6
8.52 9 8.52 2,236,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.6
27.6
27.50 27.60 27.60 800 0 0 0
CNG
28.3
28.3
28.40 28.90 28.30 120,800 0 0 0
CNN
34.6
34.6
39.56 39.56 34.59 200 0 0 0
CNT
18.3
18.3
18.41 19.76 18.34 37,220 0 0 0
COM
28.0
28.0
28.99 29.66 28.04 200 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CPC
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.04 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
5.76 5.85 5.73 94,600 0 0 0
CRE
7.8
7.8
8.01 8.20 7.79 2,865,800 0 0 0
CSC
24.5
24.5
24 25.67 24 115,578 0 0 0
CSI
31
31
33 33 31 48,800 0 0 0
CSM
11.7
11.7
11.72 11.72 11.62 3,200 0 0 0
CST
14.6
14.6
14.80 14.80 14.62 31,638 0 0 0
CSV
14.7
14.7
15.23 15.65 14.66 732,600 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
61.4
61.4
66.50 66.50 61.40 2,116,700 0 0 0
CTF
29.3
29.3
29.40 29.45 29.25 152,000 0 0 0
CTG
26.1
26.1
26.49 26.62 26.13 1,913,600 0 0 0
CTI
14.6
14.6
15.05 15.20 14.55 748,400 0 0 0
CTP
4.6
4.6
4.80 4.80 4.40 181,800 0 0 0
CTR
81.8
81.8
86.23 86.52 81.82 361,400 0 0 0
CTS
26.4
26.4
28.35 28.65 26.40 2,255,800 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
15.6
15.6
15.57 15.57 15.57 0 0 0 0
CVN
3.4
3.4
3.40 3.50 3.40 103,003 0 0 0
CVT
33.4
33.4
31.60 33.40 31.50 1,700 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
12.90 12.90 12.40 3,600 0 0 0
D2D
25.3
25.3
25.60 25.80 25.30 47,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.3
18.3
18.32 18.32 18.32 0 0 0 0
DAE
13.4
13.4
13.45 13.45 13.45 0 0 0 0
DAG
3.3
3.3
3.34 3.38 3.31 204,600 0 0 0
DAH
4.1
4.1
4.06 4.29 4.06 686,400 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAS
9.1
9.1
8.13 9.31 9.13 200 0 0 0
DAT
8.4
8.4
8.37 8.41 8.36 1,300 0 0 0
DBC
20.6
20.6
20.65 21.46 20.65 12,452,200 0 0 0
DBD
45.4
45.4
45.84 45.92 45.36 63,100 0 0 0
DBM
29.1
29.1
29.07 29.07 29.07 0 0 0 0
DBT
10.9
10.9
10.88 10.88 10.83 1,100 0 0 0
DC2
4.7
4.7
4.70 4.70 4.60 5,800 0 0 0
DC4
8.8
8.8
9.04 9.36 8.81 60,600 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 22.85 22.50 77,100 0 0 0
DCM
29.7
29.7
30.80 31.18 29.66 4,397,400 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 1,800 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
6.3
6.3
6.40 6.50 6.30 1,060,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 2 0 0 0
DDV
9.3
9.3
9.71 9.80 9.32 558,600 0 0 0
DFC
16.0
16.0
15.43 15.98 15.43 500 0 0 0
DFF
10.8
10.8
10.80 10.80 10.80 7,500 0 0 0
DGC
89.9
89.9
93.12 93.90 89.93 2,597,700 0 0 0
DGT
5.3
5.3
5.40 5.60 5.10 724,337 0 0 0
DGW
37.8
37.8
40.43 40.81 37.76 1,594,200 0 0 0
DHA
44.5
44.5
44.81 45.24 44.48 60,400 0 0 0
DHC
38.8
38.8
38.80 39.27 38.51 168,100 0 0 0
DHD
17.0
17.0
17.01 17.01 17.01 300 0 0 0
DHG
96.5
96.5
97.91 97.91 96.23 35,200 0 0 0
DHM
7.5
7.5
8.04 8.10 7.49 122,600 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 2,000 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 23.22 22.24 83,000 0 0 0
DID
4.3
4.3
4.40 4.60 4.30 8,300 0 0 0
DIG
24.8
24.8
26.60 26.95 24.75 37,517,100 0 0 0
DIH
22.4
22.4
22.78 22.78 22.43 3,600 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 4.20 162,455 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.31 2.40 2.29 2,891,100 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
13.3
13.3
13.26 13.26 13.26 100 0 0 0
DMC
58.2
58.2
58.24 58.24 58.24 100 0 0 0
DMN
5.8
5.8
5.80 5.80 5.80 100 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
21.7
21.7
21.72 21.72 21.72 0 0 0 0
DNC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 200 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
DNT
30.2
30.2
30.20 30.20 30.20 200 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 15,800 0 0 0
DOC
7.5
7.5
7.47 7.47 7.47 100 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
28.9
28.9
28.86 29.34 28.86 5,300 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
62.2
62.2
62.21 63.17 62.21 4,100 0 0 0
DPG
38.5
38.5
38.63 41.09 38.53 2,739,900 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.8
30.8
31.79 32.22 30.80 2,713,600 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30
30
30.35 30.80 30 372,600 0 0 0
DQC
15
15
15 15.30 15 21,600 0 0 0
DRC
22.2
22.2
22.17 22.41 22.12 294,900 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 800 0 0 0
DRH
5.0
5.0
5.08 5.25 4.95 2,806,100 0 0 0
DRI
6.5
6.5
6.82 6.82 6.54 156,300 0 0 0
DRL
60.9
60.9
60.25 60.98 60.43 2,100 0 0 0
DS3
5.4
5.4
5 5.50 5 1,300 0 0 0
DSC
16.6
16.6
17.10 17.10 16.30 100,100 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4
4
4 4 4 100 0 0 0
DSN
50.9
50.9
51.03 51.31 50.47 36,000 0 0 0
DSP
14.1
14.1
12.60 14.10 14 200 0 0 0
DST
3.9
3.9
4 4 3.90 76,600 0 0 0
DTA
5.8
5.8
5.86 5.86 5.71 27,500 0 0 0
DTB
15.1
15.1
15.05 15.05 15.05 0 0 0 0
DTC
4.8
4.8
4.70 5.10 4.50 20,700 0 0 0
DTD
20
20
20.78 21.74 20 1,591,300 0 0 0
DTE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.30 3.30 3.20 146,100 0 0 0
DTK
10.8
10.8
10.37 10.85 10.27 13,900 0 0 0
DTL
16.3
16.3
15.70 16.75 16.25 2,500 0 0 0
DTP
133.4
133.4
133.44 133.44 133.44 5 0 0 0
DTT
19.0
19.0
18.99 18.99 18.99 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVC
10.4
10.4
12.90 12.90 10.42 200 0 0 0
DVG
3.2
3.2
3.30 3.30 3.10 549,859 0 0 0
DVM
10.8
10.8
10.75 11.17 10.58 1,283,706 0 0 0
DVN
17.5
17.5
17.91 18.01 17.52 15,200 0 0 0
DVP
54.5
54.5
54.49 55.40 54.49 32,200 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
11
11 11 11 2,500 0 0 0
DXG
18.7
18.7
20.07 20.26 18.70 22,132,100 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.2
12.2
12.64 12.64 12.15 405,100 0 0 0
DXS
7.3
7.3
7.40 7.82 7.34 6,134,600 0 0 0
DXV
3.7
3.7
3.68 3.70 3.70 3,400 0 0 0
E12
4.8
4.8
4.80 4.80 4.80 100 0 0 0
E29
4.4
4.4
4.80 4.80 4.30 24,200 0 0 0
EBS
12.1
12.1
12.06 12.06 12.06 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.4
18.4
19.10 19.55 18.40 14,736,200 0 0 0
EIC
21.9
21.9
22.11 22.11 21.92 800 0 0 0
EID
18.9
18.9
18.87 18.87 18.87 0 0 0 0
EIN
3.9
3.9
4 4 3.90 33,601 0 0 0
ELC
18.1
18.1
19.50 19.79 18.14 727,800 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 5 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
15.4
15.4
14.66 15.43 14.66 461,800 0 0 0
EVF
16
16
16.70 16.80 16 9,026,100 0 0 0
EVG
5.3
5.3
5.53 5.78 5.30 3,841,300 0 0 0
EVS
8.6
8.6
8.90 9.10 8.60 641,900 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
4.84 4.94 4.83 205,900 0 0 0
FCN
13.6
13.6
14.50 14.65 13.60 2,856,200 0 0 0
FCS
7.5
7.5
7.60 7.70 7.40 11,900 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
13.2
13.2
15.74 15.84 12.86 18,100 0 0 0
FID
2.3
2.3
2.50 2.50 2.30 177,000 0 0 0
FIR
21.2
21.2
21.30 21.70 20.90 690,300 0 0 0
FIT
4.5
4.5
4.57 4.68 4.50 3,225,200 0 0 0
FMC
44.4
44.4
44.36 44.65 44.17 46,200 0 0 0
FOC
63.4
63.4
64.31 66.94 61.48 8,200 0 0 0
FOX
51.3
51.3
51.56 51.56 50.01 22,869 0 0 0
FPT
78.4
78.4
80.32 80.92 78.42 2,165,700 0 0 0
FRC
22.7
22.7
22.70 22.70 22.70 200 0 0 0
FRT
99.9
99.9
101.70 104.50 99.90 318,800 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.0
34.0
33.96 33.96 33.96 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
28.9
28.9
31.09 31.34 28.93 2,388,200 0 0 0
G36
7.2
7.2
7.40 7.50 7.10 413,193 0 0 0
GAS
70.1
70.1
71.89 72.07 70.07 611,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.5
12.5
12.50 12.50 12.50 1 0 0 0
GDA
23.7
23.7
24.40 24.40 23.70 139,931 0 0 0
GDT
22.0
22.0
22.12 22.64 21.92 28,000 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
28.1
28.1
28.15 28.44 27.57 7,800 0 0 0
GEG
12.9
12.9
12.62 13.10 12.67 930,700 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.6
21.6
23.15 23.30 21.55 27,252,600 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.4
25.4
25.61 25.61 25.41 15,000 0 0 0
GIC
14.4
14.4
13.44 14.37 13.44 200 0 0 0
GIL
25.2
25.2
25.80 26.85 25.20 1,139,400 0 0 0
GKM
33
33
33.30 33.40 32.90 487,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.3
7.3
7.50 7.50 7.29 21,600 0 0 0
GMD
67.9
67.9
68.56 68.65 67.68 870,700 0 0 0
GMH
9.1
9.1
9.11 9.11 9.11 100 0 0 0
GMX
17.3
17.3
17.20 17.29 17.02 2,800 0 0 0
GND
24.9
24.9
25.95 25.95 24.93 400 0 0 0
GPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GSM
16.1
16.1
16.51 16.51 14.49 400 0 0 0
GSP
10.1
10.1
10.23 10.36 10.14 210,400 0 0 0
GTA
14.3
14.3
14.31 14.31 14.31 0 0 0 0
GTD
9.4
9.4
9.40 9.40 9.40 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.3
19.3
20.15 20.35 19.30 2,776,300 0 0 0
GVT
83.6
83.6
72.84 83.60 83.60 100 0 0 0
H11
7.2
7.2
8 8.20 7 6,000 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
16.8
16.8
19 19 15.90 5,701 0 0 0
HAG
9.8
9.8
9.36 10 9.36 52,949,300 0 0 0
HAH
29.1
29.1
30.70 31.17 29.13 3,167,100 0 0 0
HAM
25.4
25.4
25.35 25.35 25.35 500 0 0 0
HAN
10.8
10.8
10.90 11.60 10.80 10,600 0 0 0
HAP
4.6
4.6
4.58 4.60 4.53 120,200 0 0 0
HAR
3.9
3.9
3.92 4 3.85 828,300 0 0 0
HAS
6.4
6.4
6.45 6.45 6.45 100 0 0 0
HAT
36.9
36.9
36.90 36.90 36.90 1,000 0 0 0
HAX
11.9
11.9
11.83 12.12 11.83 533,000 0 0 0
HBC
8.2
8.2
8.31 8.89 8.15 4,435,900 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
6.8
6.8
6.92 7.00 6.83 55,800 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10
10
9.80 10 9.90 12,300 0 0 0
HCD
7.4
7.4
7.64 7.69 7.41 428,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.5
19.5
20.65 20.99 19.49 7,055,400 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 151 0 0 0
HD2
25.6
25.6
26.40 26.40 25.60 2,600 0 0 0
HD6
20.3
20.3
20.40 21.60 20.20 219,801 0 0 0
HD8
7.8
7.8
7.76 7.85 7.76 4,100 0 0 0
HDA
5.2
5.2
5.10 5.30 5.10 147,540 0 0 0
HDB
17.3
17.3
17.86 17.91 17.34 7,224,200 0 0 0
HDC
27.5
27.5
29.56 29.80 27.53 5,158,500 0 0 0
HDG
25.2
25.2
25.25 26.36 25.25 3,950,600 0 0 0
HDM
22.5
22.5
22.61 22.70 22.53 3,200 0 0 0
HDP
14.4
14.4
14.35 14.35 14.35 100 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 100 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
1.1
1.1
1.11 1.11 1.11 100 0 0 0
HHP
9.4
9.4
9.77 9.81 9.44 281,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.19 3.28 3.13 3,478,300 0 0 0
HHV
13.0
13.0
13.91 14.14 13.02 10,888,900 0 0 0
HID
3.3
3.3
3.26 3.29 3.22 45,500 0 0 0
HIG
8.2
8.2
8.20 8.40 8.20 1,200 0 0 0
HII
5.4
5.4
5.38 5.39 5.30 50,900 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.70 6.70 6.30 4,901 0 0 0
HJS
29.4
29.4
32.37 32.37 29.41 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.6
10.6
10.64 10.64 10.35 7,800 0 0 0
HLD
25.5
25.5
25.90 28.40 25.50 48,600 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 58 0 0 0
HMC
9.4
9.4
9.40 9.49 9.35 8,000 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11.30 11.30 11 16,000 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 1,000 0 0 0
HMS
32
32
32.70 34.50 32 17,700 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 12.70 3,700 0 0 0
HNF
21.9
21.9
22.47 22.47 20.93 1,900 0 0 0
HNG
3.9
3.9
3.79 4 3.76 2,917,900 0 0 0
HNI
19.0
19.0
18.97 18.97 18.97 0 0 0 0
HNM
9.2
9.2
9.30 9.50 9.20 26,600 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
5 5 4.90 94,900 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.2
21.2
21.67 21.67 21.09 5,000 0 0 0
HPG
23.5
23.5
24.73 24.86 23.50 21,684,500 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
HPW
13.5
13.5
13.52 13.52 13.52 2,000 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.69 3.73 3.50 8,011,700 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
52
52
49.50 52 52 200 0 0 0
HRT
7
7
7 7 6.60 71,400 0 0 0
HSG
20.0
20.0
21.44 21.53 19.97 19,109,500 0 0 0
HSL
8.6
8.6
8.62 8.82 8.56 141,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HSV
4.9
4.9
4.60 5.10 4.50 598,633 0 0 0
HT1
11.9
11.9
12.05 12.10 11.90 280,900 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4.10 4.30 4.10 7,100 0 0 0
HTG
26.7
26.7
26.50 26.72 26.50 29,500 0 0 0
HTI
15.3
15.3
15.85 15.85 15.07 3,800 0 0 0
HTL
10.4
10.4
10.60 11.19 10.45 18,600 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 600 0 0 0
HTN
16.7
16.7
17.90 18.20 16.65 1,861,800 0 0 0
HTP
19.7
19.7
20 20 19.70 7,400 0 0 0
HTV
9.0
9.0
8.87 9.01 8.83 2,000 0 0 0
HU1
6.2
6.2
6.68 7.06 6.23 1,100 0 0 0
HU4
13.9
13.9
14.33 14.89 13.77 122,800 0 0 0
HUB
15.0
15.0
15.08 15.27 14.99 31,100 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20
20
20.50 21.40 20 10,378,045 0 0 0
HVA
3.9
3.9
4 4.10 3.50 1,700 0 0 0
HVH
5.7
5.7
5.71 5.76 5.70 156,500 0 0 0
HVN
11.3
11.3
11.10 11.55 11 571,300 0 0 0
HVT
46.8
46.8
46.90 46.90 46.81 500 0 0 0
HVX
3.0
3.0
3.06 3.07 3.02 6,800 0 0 0
HWS
11.7
11.7
11.97 12.07 10.94 53,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
27.50 27.50 24 300 0 0 0
ICF
2.4
2.4
2.40 2.40 2.30 73,800 0 0 0
ICG
7
7
6.90 7 6.80 6,943 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
43.6
43.6
43.48 43.87 43.58 8,200 0 0 0
ICT
10.9
10.9
10.76 10.95 10.71 16,200 0 0 0
IDC
45.0
45.0
47.52 48.37 44.98 3,276,340 0 0 0
IDI
9.4
9.4
9.46 9.83 9.42 4,817,000 0 0 0
IDJ
6.4
6.4
6.40 6.60 6.40 1,759,745 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
32.0
32.0
32.54 32.96 32.04 6,600 0 0 0
IFS
24.3
24.3
24.62 25.09 24.35 6,006 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.56 12.70 12.16 2,317,700 0 0 0
ILA
3.8
3.8
3.80 4 3.80 203,503 0 0 0
ILB
28.6
28.6
28.41 28.60 27.33 4,200 0 0 0
ILC
7.2
7.2
7.30 7.30 7 1,900 0 0 0
ILS
11
11
12 12 11 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
25.1
25.1
24.83 25.37 24.74 32,300 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
40.0
40.0
40.35 40.44 39.96 1,400 0 0 0
IPA
15
15
15.90 16 15 549,633 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.15 20.54 20.15 13,300 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.8
5.8
5.86 5.99 5.75 6,654,500 0 0 0
ITC
10.5
10.5
11.15 11.20 10.50 731,800 0 0 0
ITD
9.8
9.8
9.80 9.80 9.62 3,300 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 24,000 0 0 0
ITS
3.7
3.7
3.70 3.80 3.70 11,400 0 0 0
IVS
9.8
9.8
9.90 10.10 9.80 78,300 0 0 0
JVC
3.4
3.4
3.36 3.44 3.34 847,600 0 0 0
KBC
30.4
30.4
32.40 32.75 30.40 9,273,800 0 0 0
KCB
7.5
7.5
7.20 7.77 7.01 22,400 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 57.00 778,600 0 0 0
KDH
31.3
31.3
32.30 32.75 31.30 1,822,400 0 0 0
KDM
18.7
18.7
17.57 18.69 16.92 26,700 0 0 0
KGM
8.4
8.4
8.75 9.04 8.37 84,400 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
6
6
6.31 6.49 6 9,285,300 0 0 0
KHP
8.7
8.7
8.67 8.83 8.59 47,900 0 0 0
KHS
9.5
9.5
9.40 10.30 8.60 11,500 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
11.5
11.5
11.60 11.60 11.50 27,000 0 0 0
KMR
3.6
3.6
3.59 3.60 3.56 47,900 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 37.40 37 298,400 0 0 0
KPF
5.4
5.4
5.33 5.44 5.33 600,500 0 0 0
KSB
21.1
21.1
22.68 22.72 21.11 1,997,200 0 0 0
KSD
4.3
4.3
4.40 4.40 4.30 3,400 0 0 0
KSF
40.6
40.6
40.30 40.60 40.30 18,300 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 1.90 123,200 0 0 0
KST
11.7
11.7
11.71 11.71 11.71 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
37.3
37.3
37.80 37.80 37.30 3,500 0 0 0
KTT
3
3
3.10 3.10 3 1,000 0 0 0
L10
20.4
20.4
20.40 20.40 20.40 0 0 0 0
L14
44.1
44.1
42.67 46.91 42.87 1,549,600 0 0 0
L18
33.7
33.7
33.89 34.87 33.60 60,614 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.7
4.7
5.60 5.70 4.70 31,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
10.9
10.9
10.76 11.35 10.76 3,800 0 0 0
LAI
21.5
21.5
21.50 21.55 21 9,400 0 0 0
LAS
12.9
12.9
13.45 13.73 12.87 1,090,600 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LBM
22.2
22.2
22.39 22.44 22.15 6,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.88 12.07 11.35 6,437,800 0 0 0
LCM
2.6
2.6
2.70 2.70 2.60 224,500 0 0 0
LDG
4.0
4.0
3.94 4.20 3.95 5,342,500 0 0 0
LDP
15
15
15.20 15.40 14.40 40,600 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.4
6.4
6.31 6.36 6.30 1,600 0 0 0
LGC
54.3
54.3
50.81 54.34 50.81 200 0 0 0
LGL
4.1
4.1
4.35 4.40 4.13 362,200 0 0 0
LGM
10.2
10.2
12 12 10.20 3,000 0 0 0
LHC
51.7
51.7
51.30 51.69 50.34 8,700 0 0 0
LHG
28.9
28.9
29.57 30.19 28.95 212,300 0 0 0
LIC
16
16
16 16.90 15.90 9,900 0 0 0
LIG
4.1
4.1
4.20 4.30 4.10 891,232 0 0 0
LIX
23.4
23.4
23.55 23.60 23.41 2,800 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 200 0 0 0
LLM
8.9
8.9
8.90 8.90 8.90 500 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 2,400 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
3
3
3 3.10 2.90 544,200 0 0 0
LMI
8
8
8 8 8 0 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
15
15.45 15.60 15 2,581,800 0 0 0
LPT
6.7
6.7
6.60 6.70 6.60 8,001 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
10.4
10.4
10.40 10.40 10 14,750 0 0 0
LSS
10.5
10.5
10.84 10.93 10.51 642,500 0 0 0
LTG
24.6
24.6
24.50 25.10 24.40 436,389 0 0 0
M10
16.7
16.7
16.95 17.04 16.67 8,100 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
9.8
9.8
10 10.30 9.70 32,677 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.5
17.5
17.66 17.76 17.51 7,027,300 0 0 0
MBG
4.2
4.2
4.20 4.40 4.20 1,080,633 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.6
16.6
18.35 18.60 16.60 4,877,000 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.7
7.7
7.50 7.77 7.32 27,400 0 0 0
MCH
77.1
77.1
77.53 78.51 77.14 15,200 0 0 0
MCM
36.1
36.1
36.27 36.37 36.08 12,908 0 0 0
MCO
4.1
4.1
3.80 4.10 3.80 254,800 0 0 0
MCP
35
35
35 35 35 1,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.96 9.96 9.87 900 0 0 0
MDF
9
9
9.80 9.80 9 200 0 0 0
MDG
13.0
13.0
13.90 13.90 12.95 1,700 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
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.5
26.5
27.20 27.40 26.30 17,400 0 0 0
MGC
4.5
4.5
4.54 4.63 4.54 9,900 0 0 0
MGG
27
27
30 32.50 27 200 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
32.8
32.8
32.84 32.84 32.84 100 0 0 0
MHC
9.4
9.4
9.63 9.86 9.40 935,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.6
12.6
12.60 12.70 12.60 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.52 16.61 16.42 90,900 0 0 0
MKP
25.0
25.0
25.01 25.01 25.01 0 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
26.6
26.6
26.80 26.80 26.60 600 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
16.8
16.8
16.61 16.80 16.51 182,100 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
16.3
16.3
19.09 19.09 16.28 1,100 0 0 0
MRF
27.3
27.3
27.26 27.36 27.26 422 0 0 0
MSB
9.9
9.9
10.04 10.12 9.88 4,272,300 0 0 0
MSH
35.7
35.7
36.51 36.88 35.67 212,500 0 0 0
MSN
63.3
63.3
64.90 65.50 63.30 1,594,500 0 0 0
MSR
14.5
14.5
14.80 15 14.50 168,500 0 0 0
MST
4.9
4.9
5.10 5.20 4.90 1,554,100 0 0 0
MTA
4.1
4.1
4.10 4.10 4.10 1,000 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 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
5.6
5.6
5.80 5.80 5.60 62,800 0 0 0
MTS
9.2
9.2
9.15 9.15 9.15 8 0 0 0
MTV
16.4
16.4
16.37 16.37 16.37 0 0 0 0
MVB
19.7
19.7
19.74 19.74 19.74 0 0 0 0
MVC
11.4
11.4
11.50 11.50 11.10 25,100 0 0 0
MVN
19
19
19.40 20.30 19 2,000 0 0 0
MWG
37.0
37.0
39.68 39.98 37.01 8,073,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.2
13.2
13.36 13.45 13.18 50,900 0 0 0
NAG
9.5
9.5
9.50 9.50 9.40 48,806 0 0 0
NAP
9.4
9.4
8.51 9.36 9.36 1,600 0 0 0
NAS
20.5
20.5
20.50 21.50 20.50 4,900 0 0 0
NAU
4.7
4.7
4.70 4.70 4.70 100 0 0 0
NAV
13.7
13.7
13.72 13.76 13.72 5,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.50 21.90 21.15 196,900 0 0 0
NBC
10.3
10.3
10.43 10.52 10.24 151,804 0 0 0
NBE
10.8
10.8
11.03 11.03 10.75 10,500 0 0 0
NBP
12.5
12.5
12.50 13.70 12.50 600 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 0 0 0 0
NBW
24.1
24.1
21.88 24.07 19.79 6,700 0 0 0
NCG
18.9
18.9
19.60 19.80 18.70 73,820 0 0 0
NCS
20.5
20.5
20.50 20.50 20.50 1,200 0 0 0
NCT
83.4
83.4
83.43 83.43 82.96 4,300 0 0 0
ND2
28.6
28.6
28.79 28.79 28.60 5,100 0 0 0
NDN
9.9
9.9
10.10 10.20 9.90 336,900 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 0 0 0 0
NDT
7
7
7 7 6.50 12,300 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.40 6.50 6.40 8,200 0 0 0
NED
4.8
4.8
4.80 4.90 4.70 188,300 0 0 0
NET
56.9
56.9
56.89 57.17 55.94 3,100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.3
17.3
18.60 19.05 17.30 538,700 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.3
19.3
20.68 21.02 19.27 1,465,800 0 0 0
NHT
11.7
11.7
11.65 11.70 11.35 2,100 0 0 0
NJC
18.1
18.1
18.59 18.59 18.12 1,000 0 0 0
NKG
21.2
21.2
22.70 23 21.15 17,641,000 0 0 0
NLG
35.1
35.1
37.72 37.97 35.10 5,438,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
18.98 18.98 18.83 8,300 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.2
9.2
9.28 9.28 9.20 43,700 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
4.9
4.9
5 5.10 4.90 1,388,152 0 0 0
NSC
67.5
67.5
67.16 67.63 67.54 500 0 0 0
NSH
4.7
4.7
4.90 4.90 4.70 29,400 0 0 0
NSL
29.2
29.2
21.59 29.21 21.59 800 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.9
6.9
6.77 6.87 6.59 300 0 0 0
NT2
23.9
23.9
24.28 24.47 23.89 353,000 0 0 0
NTC
183.2
183.2
184 187.10 183.20 4,500 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
11.7
11.7
11.90 12.07 11.73 1,322,600 0 0 0
NTP
32.8
32.8
32.95 33.03 32.78 55,500 0 0 0
NTT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
NTW
16.7
16.7
16.72 16.72 16.72 0 0 0 0
NUE
7.4
7.4
7.41 7.41 7.41 0 0 0 0
NVB
10.7
10.7
10.90 11 10.70 224,020 0 0 0
NVL
17
17
17.35 18.30 17 59,213,200 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.4
7.4
7.60 7.70 7.41 2,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.4
15.4
15.60 15.60 14.90 19,900 0 0 0
OCB
11.4
11.4
11.46 11.58 11.29 2,751,300 0 0 0
OCH
6.9
6.9
7 7 6.90 22,400 0 0 0
ODE
42.3
42.3
42.50 42.50 42.10 35,000 0 0 0
OGC
7.1
7.1
7.17 7.22 7.05 652,000 0 0 0
OIL
10.0
10.0
10.26 10.26 9.96 1,233,100 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 3,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.45 21.55 21.17 19,700 0 0 0
ORS
12.5
12.5
13.30 13.37 12.49 3,697,900 0 0 0
PAC
24.7
24.7
23.95 24.91 23.95 400 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.9
18.9
18.95 19.19 18.85 1,409,900 0 0 0
PAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
PAS
4.4
4.4
4.40 4.50 4.20 213,487 0 0 0
PAT
86.9
86.9
90.02 90.38 86.86 56,112 0 0 0
PBC
9.5
9.5
9.60 9.70 9.50 54,700 0 0 0
PBP
11
11
11.20 11.20 11 5,400 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
26
26
26.90 27 26 2,394,900 0 0 0
PCC
17.1
17.1
17.90 17.90 17 1,200 0 0 0
PCE
18.2
18.2
18.51 18.51 17.21 1,600 0 0 0
PCF
5.2
5.2
5 5.20 5.20 300 0 0 0
PCG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PCH
8.4
8.4
8.73 8.73 8.36 3,642 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PDB
9.0
9.0
9.14 9.24 9.05 8,801 0 0 0
PDC
5.5
5.5
5.60 5.60 5.50 5,201 0 0 0
PDN
103.0
103.0
100.05 103.48 102.99 800 0 0 0
PDR
24.0
24.0
25.84 25.93 24.03 24,849,800 0 0 0
PDV
8.9
8.9
8.99 8.99 8.82 16,000 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 8.90 100 0 0 0
PEQ
41.3
41.3
41.34 41.34 41.34 100 0 0 0
PET
24.2
24.2
25.25 25.70 24.20 436,500 0 0 0
PFL
2.9
2.9
3 3 2.90 231,500 0 0 0
PGB
17.1
17.1
17.79 17.93 17.14 3,877 0 0 0
PGC
13.2
13.2
13.28 13.28 13.10 9,500 0 0 0
PGD
35.4
35.4
34.89 37.33 34.22 8,800 0 0 0
PGI
22.9
22.9
22.89 22.89 22.89 0 0 0 0
PGN
7.1
7.1
6.79 7.05 7.05 100 0 0 0
PGS
25.4
25.4
25.04 25.51 24.76 900 0 0 0
PGT
3.2
3.2
3.30 3.30 3.10 7,907 0 0 0
PGV
21.4
21.4
22.06 22.06 21.37 21,300 0 0 0
PHC
6.4
6.4
6.40 6.44 6.37 108,300 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
48.8
48.8
45.83 48.75 45.83 1,500 0 0 0
PHP
21.0
21.0
21.25 21.25 20.66 3,700 0 0 0
PHR
46.8
46.8
47.15 47.65 46.80 299,800 0 0 0
PHS
15.6
15.6
16.63 16.63 12.82 300 0 0 0
PIA
24.9
24.9
23.04 24.91 24.91 100 0 0 0
PIC
11.9
11.9
12.70 12.79 11.94 2,800 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.2
7.2
7.40 7.77 7.16 5,500 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.5
9.5
9.81 9.81 9.49 300 0 0 0
PLA
6.4
6.4
6.50 6.50 6 14,900 0 0 0
PLC
29.1
29.1
29.70 30.57 29.13 212,609 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.1
4.1
4.12 4.12 4.07 129,900 0 0 0
PLX
32.4
32.4
32.77 32.91 32.43 874,000 0 0 0
PMB
9.4
9.4
9.27 9.36 9.08 600 0 0 0
PMC
72.0
72.0
72.05 72.05 64.93 15,500 0 0 0
PMG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PMJ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
PMP
10.9
10.9
10.69 10.88 10.88 100 0 0 0
PMS
28.0
28.0
23.90 28.03 23.90 400 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 2,200 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
80.3
80.3
80.72 81.61 80.02 1,186,300 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 0 0 0
PNT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.4
12.4
12.30 12.40 12.30 600 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.3
8.3
7.91 8.30 7.91 1,200 0 0 0
POW
11.5
11.5
11.65 11.70 11.45 5,684,500 0 0 0
PPC
11.3
11.3
11.39 11.48 11.31 41,000 0 0 0
PPE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PPH
22.8
22.8
23.03 23.20 22.76 75,100 0 0 0
PPP
14.1
14.1
12.95 14.09 12.34 2,400 0 0 0
PPS
10.5
10.5
10.40 10.50 10.50 500 0 0 0
PPY
8.5
8.5
8.55 8.55 8.55 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.9
17.9
17.68 17.87 17.87 200 0 0 0
PRE
16.3
16.3
16.30 16.30 16.30 100 0 0 0
PRO
4.4
4.4
3.90 4.40 4.40 100 0 0 0
PRT
11.2
11.2
10.90 11.20 10.90 8,400 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.1
12.1
12.33 12.33 12.14 15,200 0 0 0
PSE
10.3
10.3
10.40 10.50 10.30 1,100 0 0 0
PSH
10.2
10.2
10.20 10.60 10.15 1,635,900 0 0 0
PSI
8.9
8.9
9.20 9.30 8.90 223,400 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 1 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.6
6.6
6.60 6.60 6.50 1,600 0 0 0
PSW
7.6
7.6
7.82 7.91 7.44 273,000 0 0 0
PTB
55.3
55.3
56.40 56.50 54.87 204,700 0 0 0
PTC
5.5
5.5
5.59 5.70 5.50 15,600 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
44.7
44.7
41.20 44.70 41.20 890 0 0 0
PTL
4.2
4.2
4.16 4.40 4.11 630,100 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.8
8.8
8.60 8.90 8.60 2,600 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 12,500 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 2.70 88,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21
21
22 22.70 21 534,000 0 0 0
PVC
14.7
14.7
15.20 15.60 14.70 2,848,800 0 0 0
PVD
26.6
26.6
27.70 28.30 26.60 6,999,100 0 0 0
PVG
8.2
8.2
8.40 8.49 8.21 39,100 0 0 0
PVI
42.2
42.2
42.25 42.43 42.15 13,200 0 0 0
PVM
12.3
12.3
12.10 12.30 12.10 4,050 0 0 0
PVO
5.5
5.5
5.50 5.60 5.40 2,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
36.5
36.5
38.40 39.20 36.50 8,411,000 0 0 0
PVT
22.6
22.6
23.27 24 22.64 6,887,400 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
4
4
4.10 4.20 4 4,800 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.8
2.8
2.90 2.90 2.80 62,500 0 0 0
PXL
8.3
8.3
8.50 8.90 8.20 330,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
5 5 4.80 292,600 0 0 0
PXT
3.8
3.8
3.80 4 3.80 23,500 0 0 0
QCC
10.7
10.7
10.70 10.78 10.70 2,200 0 0 0
QCG
11.5
11.5
12.30 12.45 11.45 1,622,300 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
7.90 7.90 7.90 4,110 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.9
41.9
42.55 42.83 41.91 713,700 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 1,600 0 0 0
QSP
19.9
19.9
19.91 19.91 19.91 2,500 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
13.15 13.24 13.06 212,500 0 0 0
RAL
100.9
100.9
100.90 101.48 100.90 21,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
4.7
4.7
4.20 4.70 4.70 100 0 0 0
RCC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RCL
12.6
12.6
12.50 12.60 12.50 1,000 0 0 0
RDP
9.5
9.5
9.70 9.75 9.50 462,300 0 0 0
REE
49.2
49.2
49.21 49.98 49.21 190,200 0 0 0
RIC
4
4
4.10 4.10 4 10,100 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 29.20 100 0 0 0
S55
46.0
46.0
46.03 46.03 46.03 56,100 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
9
9
9 9 9 16 0 0 0
S99
8.7
8.7
8.86 9.14 8.67 347,900 0 0 0
SAB
57.0
57.0
59.97 60.35 57.04 617,600 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 0 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
6.8
6.8
6.36 6.80 6.37 2,189,700 0 0 0
SAS
23.6
23.6
24.01 24.01 23.63 2,100 0 0 0
SAV
11.9
11.9
12.04 12.13 11.87 9,600 0 0 0
SBA
24.0
24.0
22.89 24.00 22.80 115,300 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
44.7
44.7
44.68 44.68 44.68 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 6 0 0 0
SBR
12.1
12.1
12.13 12.13 12.13 216 0 0 0
SBS
7.2
7.2
7.40 7.60 7.10 5,592,100 0 0 0
SBT
13.5
13.5
13.90 13.95 13.50 1,839,500 0 0 0
SBV
9.9
9.9
9.94 9.94 9.92 1,200 0 0 0
SC5
19.2
19.2
19.16 19.16 19.16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 400 0 0 0
SCG
64.2
64.2
64 64.40 63.90 64,900 0 0 0
SCI
12.9
12.9
13 13.20 12.90 57,000 0 0 0
SCJ
4.2
4.2
4.20 4.20 4.10 7,800 0 0 0
SCL
17.6
17.6
17.59 17.87 17.41 17,800 0 0 0
SCO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SCR
7
7
7.23 7.35 7 4,028,400 0 0 0
SCS
61.3
61.3
61.48 61.66 61.19 6,000 0 0 0
SCY
11.2
11.2
11.23 11.23 11.23 100 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
5.2
5.2
5.40 5.40 5.20 200 0 0 0
SD5
6.8
6.8
6.86 6.86 6.77 17,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 3,100 0 0 0
SD9
8.1
8.1
8.10 8.20 8.10 12,700 0 0 0
SDA
5.7
5.7
5.90 6 5.70 80,600 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2.1
2.1
2.10 2.10 2 15,300 0 0 0
SDG
15.2
15.2
15.70 15.70 15.20 1,000 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 109 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
25.7
25.7
25.83 25.83 25.74 1,400 0 0 0
SEA
21.9
21.9
22 22 21.90 4,000 0 0 0
SEB
42.4
42.4
40.28 42.43 41.40 1,000 0 0 0
SED
17.7
17.7
17.52 17.71 17.71 11,500 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
8.3
8.3
8.20 8.28 8.20 3,600 0 0 0
SFI
30.0
30.0
29.94 30.04 29.75 8,000 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 8,000 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
13.9
13.9
13.90 13.90 13.90 600 0 0 0
SGN
64.1
64.1
63.94 64.91 63.16 9,500 0 0 0
SGP
16.4
16.4
16.90 17 16.40 62,400 0 0 0
SGR
19.8
19.8
19.42 20.65 19.51 116,900 0 0 0
SGT
11.9
11.9
11.85 12.40 11.75 9,200 0 0 0
SHA
4.8
4.8
4.68 4.80 4.70 5,400 0 0 0
SHB
10.5
10.5
10.82 10.92 10.49 15,369,400 0 0 0
SHC
10.2
10.2
11.90 11.90 10.20 100 0 0 0
SHE
8.7
8.7
8.58 9.17 8.08 4,400 0 0 0
SHI
13.8
13.8
13.85 13.85 13.65 883,600 0 0 0
SHN
6.7
6.7
6.50 7.10 6.50 1,100 0 0 0
SHP
28.3
28.3
28.33 28.33 28.04 2,300 0 0 0
SHS
17
17
18.40 18.60 17 28,546,800 0 0 0
SID
12.8
12.8
13.10 13.10 12.80 2,100 0 0 0
SIG
6
6
5.60 6.40 5.60 41,700 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
14.7
14.7
14.71 14.71 14.71 100 0 0 0
SJD
14.9
14.9
15 15 14.80 29,200 0 0 0
SJE
21.5
21.5
21.50 21.50 21.50 2,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.1
14.1
14.29 14.29 14.10 5,900 0 0 0
SJM
5.9
5.9
6 6 5.80 7,700 0 0 0
SJS
67.7
67.7
68.40 70.40 67.70 148,100 0 0 0
SKG
13.1
13.1
13.41 13.41 13.14 284,800 0 0 0
SKH
27.6
27.6
27.80 28 27.30 22,100 0 0 0
SKV
44.0
44.0
44.43 44.71 43.96 5,600 0 0 0
SLS
150.5
150.5
152 152 150.50 12,602 0 0 0
SMA
8.5
8.5
9.09 9.24 8.46 700 0 0 0
SMB
33.4
33.4
33.58 33.86 33.40 10,300 0 0 0
SMC
10.1
10.1
10.60 10.60 10.10 746,300 0 0 0
SMN
12.3
12.3
12.35 12.35 11.79 2,900 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 200 0 0 0
SNZ
27.6
27.6
28.30 28.30 27.60 1,500 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 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 185 0 0 0
SPD
13.1
13.1
13.10 13.10 13.10 100 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.3
3.3
3.50 3.50 3.30 48,700 0 0 0
SPM
12.0
12.0
11.95 11.95 11.95 0 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 255,890 0 0 0
SRB
2
2
2.10 2.10 2 5,200 0 0 0
SRC
26.9
26.9
26.93 27.71 26.93 1,300 0 0 0
SRF
8.0
8.0
7.72 7.99 7.30 16,600 0 0 0
SRT
5.7
5.7
6 6 5.70 2,000 0 0 0
SSB
20.3
20.3
20.41 20.41 20.01 1,351,200 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
8.3
8.3
8.31 8.31 8.31 1,800 0 0 0
SSH
62.7
62.7
63 63.20 62.70 72,600 0 0 0
SSI
30.9
30.9
32.90 33.20 30.90 27,082,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
18.4
18.4
19.15 19.35 18.40 290,400 0 0 0
STB
28.2
28.2
29.10 29.30 28.20 16,575,800 0 0 0
STC
18.1
18.1
18.55 18.55 18.09 100 0 0 0
STG
52.6
52.6
52.60 52.60 52.60 0 0 0 0
STH
14
14
14 15 12.60 1,600 0 0 0
STK
27.2
27.2
26.60 28.45 26.50 17,100 0 0 0
STP
6.9
6.9
6.92 6.92 6.92 4,100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
31.4
31.4
32.44 33.26 30.90 400 0 0 0
SVD
2.3
2.3
2.36 2.40 2.34 14,900 0 0 0
SVG
3.9
3.9
4.30 4.30 3.90 1,003 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 3.70 1,400 0 0 0
SVT
9.6
9.6
9.70 9.79 9.03 1,400 0 0 0
SWC
24
24
24 24 24 1 0 0 0
SZB
29.0
29.0
29.43 29.52 29.05 4,500 0 0 0
SZC
32.4
32.4
34.77 35.17 32.37 2,414,000 0 0 0
SZE
11.7
11.7
11.70 11.70 11.70 1 0 0 0
SZG
34.8
34.8
30.53 34.82 30.53 200 0 0 0
SZL
38.0
38.0
37.90 37.95 37.30 7,800 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
10.8
10.8
10.92 11.01 10.83 15,800 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
34.7
34.7
36.20 36.20 34.34 6,100 0 0 0
TBD
92.0
92.0
92.00 92.00 92.00 6 0 0 0
TBH
36.3
36.3
36.30 36.30 36.30 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.0
7.0
7.00 7.00 6.90 13,200 0 0 0
TCB
14.7
14.7
15.01 15.18 14.74 3,280,100 0 0 0
TCD
6.0
6.0
6.07 6.31 6.02 2,225,000 0 0 0
TCH
12.1
12.1
13.10 13.40 12.10 15,519,500 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
34.8
34.8
34.59 34.87 34.45 55,600 0 0 0
TCM
37.8
37.8
38.14 38.23 37.77 544,600 0 0 0
TCO
9.9
9.9
9.90 10 9.92 29,000 0 0 0
TCR
3.3
3.3
3.30 3.30 3.12 1,100 0 0 0
TCT
22.3
22.3
22.55 22.55 21.85 1,900 0 0 0
TCW
25.1
25.1
24.85 25.13 24.66 5,500 0 0 0
TDB
36.8
36.8
36.80 36.80 36.80 6,000 0 0 0
TDC
10
10
10.25 10.50 10 497,500 0 0 0
TDF
15.0
15.0
15.04 15.04 15.04 0 0 0 0
TDG
3.9
3.9
3.89 3.90 3.85 34,200 0 0 0
TDH
4.9
4.9
4.81 4.86 4.80 424,700 0 0 0
TDM
39.1
39.1
38.90 39.19 38.34 43,500 0 0 0
TDN
7.9
7.9
7.97 7.97 7.89 11,300 0 0 0
TDP
25.4
25.4
26.19 26.97 25.36 94,100 0 0 0
TDS
7.4
7.4
7.49 7.49 7.27 700 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 64,200 0 0 0
TDW
51.0
51.0
47.66 50.98 44.42 1,000 0 0 0
TED
38.1
38.1
38.12 38.12 38.12 0 0 0 0
TEG
9.9
9.9
9.90 9.90 9.64 14,600 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
8 8.20 8 700 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 500 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THD
35.6
35.6
36 36 35.50 17,084 0 0 0
THG
32.9
32.9
33.32 33.86 32.90 48,300 0 0 0
THM
12.6
12.6
12.64 12.64 12.64 2,700 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.9
8.9
9.57 9.57 8.89 2,100 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 11.57 3,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.7
22.7
22.49 24.06 22.49 5,401 0 0 0
TIE
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TIG
10.7
10.7
11.09 11.36 10.64 3,204,851 0 0 0
TIN
10.3
10.3
11.21 11.21 10.32 400 0 0 0
TIP
23.5
23.5
25.19 25.34 23.46 441,100 0 0 0
TIS
4.3
4.3
4.20 4.40 4.20 55,500 0 0 0
TIX
30.9
30.9
32.80 32.80 30.87 300 0 0 0
TJC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
6.9
6.9
7.10 7.20 6.90 207,619 0 0 0
TKU
10.6
10.6
10.30 10.60 10.60 100 0 0 0
TL4
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TLD
5.4
5.4
5.51 5.52 5.38 1,150,800 0 0 0
TLG
49.1
49.1
49.40 50.09 48.71 38,400 0 0 0
TLH
7.5
7.5
7.84 7.94 7.50 1,064,200 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
43.1
43.1
42.26 43.81 42.26 18,003 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
46.1
46.1
45.77 46.15 46.15 100 0 0 0
TMP
55.7
55.7
55.71 56.07 54.35 3,600 0 0 0
TMS
41.1
41.1
40.59 41.58 38.46 10,800 0 0 0
TMT
16.3
16.3
15.65 16.25 15.65 500 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.9
10.9
10.86 10.86 10.86 0 0 0 0
TN1
13.5
13.5
13.37 13.55 13.55 2,200 0 0 0
TNA
5.7
5.7
5.68 5.78 5.58 23,500 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
16.5
16.5
17.25 17.43 16.54 1,822,000 0 0 0
TNH
16.9
16.9
17.19 17.27 16.91 165,400 0 0 0
TNI
2.7
2.7
2.73 2.76 2.70 98,100 0 0 0
TNP
20.1
20.1
20.14 20.14 20.14 0 0 0 0
TNT
4.8
4.8
5.07 5.13 4.81 586,300 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
33.0
33.0
33.51 33.51 33.03 29,400 0 0 0
TOT
13.6
13.6
13.57 13.57 13.57 0 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.5
16.5
16.64 16.93 16.54 6,954,700 0 0 0
TPC
5.9
5.9
5.85 5.91 5.85 42,200 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 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
75.8
75.8
76.21 76.21 71.45 6,300 0 0 0
TRC
31
31
31 31 31 0 0 0 0
TRS
28.3
28.3
28.27 28.27 28.27 100 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 1,700 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.1
45.1
45.51 45.51 45.12 14,800 0 0 0
TSC
3.8
3.8
3.80 3.91 3.79 2,240,400 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 0 0 0 0
TSJ
25.5
25.5
25.45 25.55 20.73 3,201 0 0 0
TST
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TTA
8.1
8.1
8.09 8.14 8.04 534,100 0 0 0
TTC
12.1
12.1
11.73 12.67 12.11 5,100 0 0 0
TTD
69.1
69.1
69.33 76.50 69.14 28,000 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.12 4.15 4.09 3,112,900 0 0 0
TTG
8.9
8.9
8.60 8.90 8.50 4,600 0 0 0
TTH
4.1
4.1
4.30 4.30 4.10 787,800 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
7.0
7.0
7.11 7.30 7.02 36,600 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 2,000 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 14.50 500 0 0 0
TV1
17.6
17.6
18.11 18.40 17.62 1,200 0 0 0
TV2
36.6
36.6
36.33 37.06 35.60 590,600 0 0 0
TV3
10.8
10.8
10.81 10.81 10.81 0 0 0 0
TV4
12.3
12.3
11.98 12.25 11.89 16,000 0 0 0
TV6
4.4
4.4
4.60 4.60 3.90 26,000 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.2
5.2
5.28 5.28 5.15 103,600 0 0 0
TVD
11.8
11.8
11.80 11.89 11.80 45,500 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.1
6.1
6.30 6.40 6 524,708 0 0 0
TVS
18.4
18.4
18.86 19.05 18.41 42,700 0 0 0
TVT
14.7
14.7
14.73 15.06 14.73 2,800 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 100 0 0 0
TXM
4.5
4.5
4.30 4.50 4.30 19,500 0 0 0
TYA
9.8
9.8
9.81 9.81 9.81 0 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.7
8.7
8.80 8.80 8.70 30,800 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32.5
32.5
32 32.50 32 2,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.4
8.4
8.20 8.40 8.10 19,400 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
13.2
13.2
13.22 13.22 13.22 100 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
10.8
10.8
11.31 11.79 10.74 1,200 0 0 0
V21
6.2
6.2
6.20 6.40 6.10 64,300 0 0 0
VAB
6.6
6.6
6.80 6.80 6.60 220,104 0 0 0
VAF
11.2
11.2
11.03 11.22 11.08 700 0 0 0
VAV
35.0
35.0
34.96 34.96 34.96 600 0 0 0
VBB
9.6
9.6
9.58 9.58 9.58 130 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
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
10.5
10.5
11 11.20 10.50 369,964 0 0 0
VC3
21.1
21.1
21.34 21.61 21.07 679,100 0 0 0
VC6
11.3
11.3
11.28 11.28 11.28 0 0 0 0
VC7
16
16
16.90 17.30 16 762,200 0 0 0
VC9
5.9
5.9
5.90 5.90 5.60 4,400 0 0 0
VCA
8.8
8.8
8.75 8.75 8.67 7,200 0 0 0
VCB
85.5
85.5
86.70 86.80 85.50 647,200 0 0 0
VCC
15.1
15.1
13.84 15.09 12.58 15,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.9
189.9
189.90 189.90 189.90 0 0 0 0
VCG
20
20
21.43 21.65 20 12,151,600 0 0 0
VCI
30.9
30.9
33.24 33.47 30.92 8,062,200 0 0 0
VCM
14.4
14.4
14.10 14.40 14.40 100 0 0 0
VCP
21.4
21.4
21.40 21.40 21.40 300 0 0 0
VCR
22.4
22.4
22.30 22.50 22.20 12,800 0 0 0
VCS
54.0
54.0
54.00 55.13 53.90 78,613 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 10 0 0 0
VDN
12.4
12.4
12.36 12.36 12.36 1 0 0 0
VDP
29.8
29.8
29.79 29.79 29.79 0 0 0 0
VDS
14.2
14.2
14.35 14.80 14.17 1,304,700 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
13.8
13.8
13 13.90 11.70 1,500 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.2
4.2
4.30 4.30 4.20 9,200 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 1,300 0 0 0
VEA
32.9
32.9
33.30 33.50 32.70 502,800 0 0 0
VEC
8.6
8.6
8.90 9 8.60 2,100 0 0 0
VEF
114
114
115 115.50 114 1,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.6
36.6
37.55 38.45 36.55 2,300 0 0 0
VFC
77.5
77.5
77.51 77.51 77.51 115 0 0 0
VFG
34.3
34.3
34.34 34.34 34.34 0 0 0 0
VFR
12.3
12.3
13 13.40 12.30 4,000 0 0 0
VGC
50.8
50.8
53.30 53.90 50.80 1,370,100 0 0 0
VGG
33.3
33.3
33.34 33.34 32.96 1,500 0 0 0
VGI
26
26
26.80 27.40 25.50 1,918,134 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 32.59 300 0 0 0
VGS
19.6
19.6
21.71 21.90 19.62 2,148,800 0 0 0
VGT
11.6
11.6
11.88 11.88 11.48 234,279 0 0 0
VGV
27.5
27.5
27.70 27.70 27.50 3,500 0 0 0
VHC
56.2
56.2
57.39 58.20 56.18 796,600 0 0 0
VHD
13.5
13.5
13.40 13.50 13.40 3,500 0 0 0
VHE
3.3
3.3
3.40 3.40 3.30 86,000 0 0 0
VHF
11.9
11.9
11.90 11.90 11.90 1 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 781,600 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
15.6
15.6
14.50 15.60 15.60 100 0 0 0
VHM
39
39
39 39.95 39 7,659,600 0 0 0
VIB
15.2
15.2
15.49 15.61 15.17 2,602,800 0 0 0
VIC
41.3
41.3
42 42.60 41.30 3,301,600 0 0 0
VID
4.6
4.6
4.63 4.65 4.62 9,000 0 0 0
VIE
6.1
6.1
6.20 6.20 6.10 200 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 500 0 0 0
VIG
7.7
7.7
7.90 8.10 7.70 667,200 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
18.1
18.1
19.00 19.00 18.05 200 0 0 0
VIN
17.1
17.1
18.32 18.32 17.06 600 0 0 0
VIP
10.4
10.4
10.51 10.60 10.41 159,000 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
13.4
13.4
14.43 14.68 13.42 45,211,400 0 0 0
VJC
105
105
108.20 108.90 105 835,400 0 0 0
VLA
19.8
19.8
19.80 19.80 19.80 600 0 0 0
VLB
32.1
32.1
32.18 32.36 32.09 99,200 0 0 0
VLC
14.9
14.9
14.90 15.10 14.80 134,100 0 0 0
VLG
3.7
3.7
3.60 3.80 3.70 6,600 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
7.55 7.55 7.36 1,400 0 0 0
VMD
15.1
15.1
15.26 15.44 15.08 43,200 0 0 0
VMG
3.3
3.3
3.20 3.30 3.10 10,600 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 0 0 0 0
VNA
11.5
11.5
11.53 11.82 11.47 5,500 0 0 0
VNB
8.7
8.7
8.90 9 8.70 19,600 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 100 0 0 0
VND
17.5
17.5
18.60 18.99 17.50 45,917,300 0 0 0
VNE
6.7
6.7
6.73 6.77 6.66 991,100 0 0 0
VNF
7.5
7.5
7.42 7.52 7.33 9,000 0 0 0
VNG
8
8
8 8.05 7.90 3,400 0 0 0
VNH
2.4
2.4
2.50 2.50 2.40 28,300 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.1
13.1
13.40 13.40 13.03 28,700 0 0 0
VNM
67.3
67.3
68.01 68.50 67.32 1,623,100 0 0 0
VNP
12.1
12.1
12.90 12.90 12.10 1,500 0 0 0
VNR
22.3
22.3
22.59 22.59 22.30 16,700 0 0 0
VNS
11.4
11.4
11.87 11.87 11.42 14,300 0 0 0
VNT
58.5
58.5
58.50 71.30 58.50 900 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
730
730
770 770 730 1,774 0 0 0
VOC
21.4
21.4
22.09 22.09 18.99 76,000 0 0 0
VOS
10.2
10.2
11.10 11.20 10.15 2,514,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.2
18.2
18.66 18.75 18.18 10,595,200 0 0 0
VPD
21.8
21.8
21.75 21.84 21.84 200 0 0 0
VPG
15.5
15.5
16.10 16.33 15.52 1,112,900 0 0 0
VPH
8.4
8.4
8.65 8.85 8.42 228,800 0 0 0
VPI
45.7
45.7
46.17 46.75 45.67 977,600 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPS
9.2
9.2
9.02 9.21 9.12 1,000 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.5
12.5
12.49 12.49 12.49 1,000 0 0 0
VRC
7.7
7.7
8.69 8.69 7.72 19,500 0 0 0
VRE
22.6
22.6
22.90 23.45 22.60 5,353,700 0 0 0
VSA
18.5
18.5
18.62 18.62 18.53 300 0 0 0
VSC
17.4
17.4
18.72 18.72 17.43 1,041,500 0 0 0
VSE
6.7
6.7
6.50 7.20 6.30 11,000 0 0 0
VSF
37.5
37.5
37.80 37.90 37.50 4,000 0 0 0
VSH
41.7
41.7
42.35 42.45 40.53 15,100 0 0 0
VSI
17.5
17.5
17.12 17.66 17.12 2,400 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
21.1
21.1
21.26 21.26 21.07 200 0 0 0
VTA
4.1
4.1
4.20 4.20 4 2,000 0 0 0
VTB
9.8
9.8
9.85 9.85 9.84 1,000 0 0 0
VTC
9.6
9.6
9.04 9.79 9.04 5,400 0 0 0
VTD
7.4
7.4
7.60 7.80 7.40 88,900 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
7.3
7.3
7.10 7.30 6.40 1,900 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.20 3.50 3.20 4,800 0 0 0
VTK
21.5
21.5
21.45 21.65 21.15 7,883 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 8.75 8.57 121,000 0 0 0
VTP
46.8
46.8
48 48.90 46.10 1,309,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
18.9
18.9
19 19.30 18.90 11,713 0 0 0
VTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VTV
4.1
4.1
4.10 4.20 4.10 10,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.32 7.32 7.23 105,600 0 0 0
VUA
28.6
28.6
28.50 30 28.40 13,600 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
17
17
18.90 18.90 17 600 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
159.52 159.52 159.52 0 0 0 0
WSB
49.9
49.9
48.31 49.88 48.87 300 0 0 0
WSS
6.4
6.4
6.50 6.60 6.40 56,100 0 0 0
WTC
13
13
13 13 13 1,600 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
6.9
6.9
7.36 7.36 6.90 3,000 0 0 0
XMC
7.6
7.6
7.81 7.81 7.37 5,100 0 0 0
XMD
7.5
7.5
7.50 7.50 7.50 234 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
8.13 8.13 8.12 2,000 0 0 0
YEG
9.1
9.1
9.55 9.84 9.06 663,300 0 0 0
^BB
228.3
228.3
233.04 234.84 228.28 1,024,324 0 0 0
^BDS
858.5
858.5
876.67 893.54 858.28 9,125,326 0 0 0
^BH
1,086.4
1,086.4
1,087.27 1,098.70 1,079.14 157,909 0 0 0
^BL
2,032.7
2,032.7
2,137.80 2,168.83 2,031.16 5,319,758 0 0 0
^CAOSU
234.1
234.1
231.69 237.82 230.34 625,594 0 0 0
^CBTS
1,657.2
1,657.2
1,685.79 1,715.79 1,655.59 1,336,253 0 0 0
^CK
1,238.0
1,238.0
1,323.03 1,339.24 1,237.97 18,499,140 0 0 0
^CNTT
3,744.4
3,744.4
3,847.46 3,874.68 3,743.68 1,851,551 0 0 0
^CSSK
1,839.0
1,839.0
1,851.82 1,863.45 1,818.94 157,507 0 0 0
^DAUKHI
631.4
631.4
646.84 651.81 630.77 4,141,213 0 0 0
^DNP
775.8
775.8
811.56 822.77 774.63 7,558,364 0 0 0
^DUOCPHAM
3,169.1
3,169.1
3,238.55 3,263.20 3,153.91 1,363,371 0 0 0
^DVLTAUGT
108.6
108.6
109.57 110.55 108.12 56,812 0 0 0
^DVTVHT
815.0
815.0
811.17 824.15 799.91 446,682 0 0 0
^GELEX
1,034.4
1,034.4
1,091.63 1,104.74 1,034.30 13,612,806 0 0 0
^GIAODUC
1,016.3
1,016.3
1,072.40 1,074.69 1,015.17 10,698 0 0 0
^HASTC
224.5
224.5
230.49 232.01 224.54 129,161,144 0 0 0
^HK
676.2
676.2
692.48 696.41 674.32 324,111 0 0 0
^KK
674.1
674.1
703.02 716.17 673.84 6,340,810 0 0 0
^LARGECAP
1,784.5
1,784.5
1,823.19 1,837.37 1,782.53 3,869,170 0 0 0
^LOUIS
301.1
301.1
303.91 310.33 299.91 893,543 0 0 0
^MIDCAP
747.7
747.7
771.60 781.49 745.58 8,253,618 0 0 0
^NANGLUONG
961.4
961.4
964.01 973.77 949.93 1,517,705 0 0 0
^NH
1,445.8
1,445.8
1,470.85 1,479.11 1,444.85 4,094,632 0 0 0
^NHUA
944.9
944.9
977.06 980.36 944.66 550,314 0 0 0
^NLN
79.1
79.1
77.62 80.50 77.45 21,999,015 0 0 0
^PHANBON
2,623.2
2,623.2
2,717.79 2,747.35 2,623.21 2,852,154 0 0 0
^SMALLCAP
814.2
814.2
834.92 845.92 812.72 1,582,025 0 0 0
^SPCS
584.4
584.4
584.41 590.63 582.45 176,150 0 0 0
^SXHGD
601.0
601.0
607.30 620.95 597.54 786,947 0 0 0
^SXNHC
1,434.5
1,434.5
1,490.26 1,505 1,434.48 2,557,226 0 0 0
^SXPT
1,294.7
1,294.7
1,308.37 1,322.94 1,289 835,723 0 0 0
^SXTBMM
190.9
190.9
198.62 200.87 190.23 510,105 0 0 0
^TBD
1,103.5
1,103.5
1,143.95 1,159.64 1,095.64 15,118,052 0 0 0
^TCK
157.2
157.2
162.72 165.06 157.23 472,463 0 0 0
^THEP
2,430.3
2,430.3
2,561.78 2,577.09 2,429.30 20,751,066 0 0 0
^TI
865.5
865.5
884.79 889.27 862.37 1,176,281 0 0 0
^TPDU
1,873.8
1,873.8
1,914.72 1,929.62 1,872.98 1,554,938 0 0 0
^UPCOM
85.0
85.0
86.04 86.26 84.77 46,874,520 0 0 0
^VLXD
3,014.6
3,014.6
3,166.66 3,187.81 3,013.82 19,238,161 0 0 0
^VN30
1,082.7
1,082.7
1,113.31 1,114.87 1,082.68 170,074,500 0 0 0
^VNINDEX
1,088.5
1,088.5
1,117.71 1,118.54 1,088.49 952,327,292 0 0 0
^VTKB
597.3
597.3
605.66 613.96 591.69 911,259 0 0 0
^XD
926.6
926.6
946.39 966.50 919.75 3,463,376 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |