DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/11/2023

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 24/11/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.8
30.8
30.80 30.80 30.80 500 0 0 0
AAA
9.1
9.1
9.11 9.12 8.70 5,016,800 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.97 9.97 9.70 2,200 0 0 0
AAS
8.4
8.4
8.30 8.40 8 1,917,351 0 0 0
AAT
4.9
4.9
4.92 5 4.88 157,700 0 0 0
AAV
4.3
4.3
4.40 4.40 4.10 471,075 0 0 0
ABB
7.8
7.8
7.80 7.80 7.60 1,158,993 0 0 0
ABC
13.8
13.8
13.22 13.80 13.13 22,400 0 0 0
ABI
25.4
25.4
25.43 25.71 24.75 16,100 0 0 0
ABR
12.3
12.3
12.34 12.34 12.26 200 0 0 0
ABS
5.7
5.7
5.82 5.82 5.56 1,042,800 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 0 0 0 0
ABW
9.6
9.6
9.50 9.70 9.20 216,627 0 0 0
ACB
18.5
18.5
18.65 18.73 18.31 7,898,300 0 0 0
ACC
11.2
11.2
11.25 11.25 10.90 20,200 0 0 0
ACE
33.5
33.5
33.31 33.59 32.75 4,900 0 0 0
ACL
12.3
12.3
12.50 12.50 12.15 18,700 0 0 0
ACM
0.6
0.6
0.50 0.60 0.40 679,931 0 0 0
ACS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ACV
69
69
69.70 69.90 68.80 59,700 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
ADG
23.9
23.9
23.95 23.95 22.40 800 0 0 0
ADS
12.3
12.3
12.27 12.27 11.86 389,100 0 0 0
AFX
9.3
9.3
9.20 9.40 9.10 53,500 0 0 0
AG1
7.0
7.0
7.12 7.12 7.02 1,300 0 0 0
AGF
2.7
2.7
2.90 2.90 2.70 5,900 0 0 0
AGG
19.9
19.9
20.04 20.04 19.60 415,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.7
21.7
22.05 22.05 21.70 300 0 0 0
AGR
15.5
15.5
14.80 15.50 14.40 3,047,100 0 0 0
AIC
12.6
12.6
13.40 13.60 12 13,500 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 100 0 0 0
ALV
4
4
4 4 4 17,048 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
AME
8.5
8.5
8.60 8.60 8 2,300 0 0 0
AMP
23
23
24 24 23 300 0 0 0
AMS
9.8
9.8
9.81 9.91 9.72 36,668 0 0 0
AMV
3.7
3.7
3.80 3.80 3.60 956,074 0 0 0
ANT
9.0
9.0
9.00 9.00 8.84 20,701 0 0 0
ANV
30
30
30 30.30 28.50 1,836,600 0 0 0
APF
43.7
43.7
43.52 43.83 43.68 4,600 0 0 0
APG
9.9
9.9
9.90 9.93 9.77 634,200 0 0 0
APH
7.5
7.5
7.57 7.57 7.30 597,000 0 0 0
API
6
6
6 6 5.80 401,237 0 0 0
APP
4.5
4.5
4.60 4.60 4.50 1,200 0 0 0
APS
7
7
7 7.10 6.70 1,136,511 0 0 0
ARM
25.2
25.2
25.28 25.28 25.18 100 0 0 0
ASG
20.7
20.7
20.73 20.73 20.73 100 0 0 0
ASM
8.3
8.3
8.41 8.42 8.18 2,316,000 0 0 0
ASP
5.1
5.1
5.13 5.14 5.10 22,600 0 0 0
AST
49.8
49.8
50.20 50.20 48.92 7,300 0 0 0
ATA
1.1
1.1
1 1.10 1 228,500 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 27,500 0 0 0
ATG
2.6
2.6
2.60 2.70 2.40 141,900 0 0 0
ATS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
AVC
47.2
47.2
47.21 47.21 44.45 5,800 0 0 0
BAB
11.9
11.9
11.91 11.91 11.63 7,000 0 0 0
BAF
18.2
18.2
17.89 18.18 17.54 3,811,600 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
47.6
47.6
45.17 47.63 41.02 300 0 0 0
BBC
52.4
52.4
51.43 52.41 52.41 300 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCA
4.8
4.8
4.80 4.90 4.70 49,100 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.3
9.3
9.40 9.40 9 242,162 0 0 0
BCE
5.6
5.6
5.68 5.68 5.52 22,900 0 0 0
BCF
25.8
25.8
25.21 25.84 25.84 100 0 0 0
BCG
7.8
7.8
7.64 7.82 7.32 9,634,800 0 0 0
BCM
58.0
58.0
58.11 58.11 56.23 349,500 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.6
8.6
8.60 8.60 8.60 500 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
25.23 25.33 24.95 2,500 0 0 0
BDT
13.5
13.5
13.64 13.64 13.35 1,100 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
21.6
21.6
20.46 21.57 20.22 659,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
15.2
15.2
15.23 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
12.8
12.8
12.80 12.80 12.80 1 0 0 0
BHN
39.2
39.2
39.44 39.44 38.53 2,100 0 0 0
BHP
5.4
5.4
5.37 5.37 5.37 100 0 0 0
BIC
24.3
24.3
24.66 24.66 23.94 36,400 0 0 0
BID
38.7
38.7
38.16 38.73 37.63 811,000 0 0 0
BIG
10.7
10.7
11.10 11.40 10.20 235,800 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 200 0 0 0
BKG
4.2
4.2
4.26 4.26 4.18 46,200 0 0 0
BLI
11.9
11.9
11 11.90 11 1,500 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.1
29.1
29.33 29.33 29.07 200 0 0 0
BMC
13.8
13.8
13.86 13.86 13.63 22,300 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.40 14,800 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.9
20.9
20.70 20.95 20.50 57,600 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
84.4
84.4
81.69 84.73 81.60 318,500 0 0 0
BMS
9.8
9.8
9.55 9.82 9.36 200,600 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.8
9.8
9.90 9.90 9.70 125,138 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.3
3.3
3.30 3.30 3 1,533,300 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 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 10.78 200 0 0 0
BRR
16.0
16.0
16.66 17.14 15.41 22,700 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 100 0 0 0
BSA
17.9
17.9
17.50 17.90 17.90 5,700 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
10.70 10.70 10.10 9,800 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41.5
41.5
39 41.45 38.18 2,074,800 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 1,400 0 0 0
BSQ
18.2
18.2
18.18 18.18 18.18 100 0 0 0
BSR
19
19
19 19.10 18.40 6,833,498 0 0 0
BST
16.6
16.6
15.24 16.64 16.64 100 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BT6
3.4
3.4
3.70 3.70 3.40 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
3.50 3.50 3.50 8,000 0 0 0
BTP
11.1
11.1
11.12 11.12 10.79 14,000 0 0 0
BTS
5.6
5.6
5.70 5.70 5.50 1,600 0 0 0
BTT
28.6
28.6
27.64 28.59 28.59 100 0 0 0
BTU
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BTV
13.4
13.4
13.40 13.40 13.40 200 0 0 0
BTW
30.8
30.8
30.77 30.77 30.77 0 0 0 0
BVB
9.5
9.5
9.45 9.45 9.36 87,415 0 0 0
BVG
2.3
2.3
2.40 2.50 2.30 16,200 0 0 0
BVH
39.3
39.3
39.54 39.69 38.86 413,600 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
25.1
25.1
24.70 25.30 24.60 186,400 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.0
37.0
37.46 37.54 36.67 62,500 0 0 0
BWS
25.5
25.5
27.21 27.21 25.46 2,148 0 0 0
BXH
14.8
14.8
15.25 15.25 14.76 86,900 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C32
16.7
16.7
16.65 16.65 16.65 9,600 0 0 0
C47
6.7
6.7
6.67 6.77 6.67 520,400 0 0 0
C4G
11.7
11.7
11.60 11.70 11.20 1,888,595 0 0 0
C69
6.7
6.7
6.90 6.90 6.50 196,300 0 0 0
C92
3.1
3.1
3.10 3.20 3 3,000 0 0 0
CAB
11.0
11.0
11.00 11.00 11.00 1 0 0 0
CAD
0.7
0.7
0.50 0.70 0.50 15,350 0 0 0
CAG
6.9
6.9
6.87 6.87 6.68 4,200 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
47.0
47.0
47.09 47.09 46.46 15,700 0 0 0
CAR
18.9
18.9
19.01 19.01 18.90 1,500 0 0 0
CAT
14.5
14.5
14.64 15.02 14.45 3,000 0 0 0
CAV
64.2
64.2
63.82 65.34 63.45 10,800 0 0 0
CBS
29.3
29.3
28.60 29.90 28.60 1,700 0 0 0
CC1
17.6
17.6
18.40 18.40 17.50 37,400 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
20.9
20.9
20.89 20.89 20.89 0 0 0 0
CCL
6.8
6.8
6.93 6.93 6.50 127,700 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
10.43 10.43 10.43 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
20
20.25 20.35 20 739,400 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
24.5
24.5
25.67 25.67 24.52 100 0 0 0
CDO
1.2
1.2
1.20 1.20 1.10 204,700 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CE1
11.5
11.5
10 11.50 10 15,800 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 15,940 0 0 0
CEN
5.9
5.9
5.80 5.90 5.50 1,201,200 0 0 0
CEO
21.3
21.3
20.76 21.43 18.86 22,448,044 0 0 0
CET
6.9
6.9
6.80 7.20 6.90 400 0 0 0
CFV
23.9
23.9
24 24 23.90 200 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 700 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.3
22.3
22.39 22.67 22.30 13,000 0 0 0
CHS
8.8
8.8
8.84 8.84 8.84 2,000 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.70 1,194 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 1 0 0 0
CIG
6.8
6.8
6.83 6.93 6.47 163,300 0 0 0
CII
16.2
16.2
16.06 16.35 15.20 11,885,100 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
CKG
22.4
22.4
22.40 22.40 21.75 36,500 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.3
32.3
32.27 32.27 32.27 100 0 0 0
CLH
22.0
22.0
22.22 22.22 21.14 10,300 0 0 0
CLL
33.3
33.3
33.88 33.88 32.99 4,000 0 0 0
CLM
54.1
54.1
54.07 54.07 54.07 0 0 0 0
CLW
43.8
43.8
42.31 45.24 39.37 30,900 0 0 0
CLX
13.4
13.4
13.37 13.37 13.08 74,600 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
38.2
38.2
37.60 38.19 37.21 67,400 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.4
6.4
6.40 6.50 6.20 3,900 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
20.5
20.5
20.60 21.20 20.10 363,000 0 0 0
CMT
11.3
11.3
11.48 11.48 11.29 5,000 0 0 0
CMV
8.9
8.9
8.80 8.88 8.88 1,500 0 0 0
CMW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMX
8.6
8.6
8.63 8.73 8.40 604,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28
28
28.30 28.30 27.20 154,700 0 0 0
CNT
17.5
17.5
17.70 18.18 17.54 12,200 0 0 0
COM
28.5
28.5
28.04 29.95 28.52 300 0 0 0
CPA
5
5
5 5 5 103 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
CPI
2.5
2.5
2.50 2.60 2.50 1,300 0 0 0
CQN
29.1
29.1
29.13 29.13 29.13 0 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
5.7
5.7
5.79 5.79 5.65 35,400 0 0 0
CRE
7.8
7.8
7.79 7.80 7.55 796,600 0 0 0
CSC
24.1
24.1
24.50 24.50 23.83 72,226 0 0 0
CSI
32.5
32.5
31 34 31 41,900 0 0 0
CSM
11.6
11.6
11.72 11.72 11.52 2,300 0 0 0
CST
14.7
14.7
14.71 14.71 14.53 74,501 0 0 0
CSV
14.7
14.7
14.66 14.85 14.43 409,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
5.9
5.9
6 6 5.90 200 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 0 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 184,500 0 0 0
CTD
62.5
62.5
61.30 62.50 58 3,802,700 0 0 0
CTF
29.4
29.4
29.30 29.40 29.20 173,100 0 0 0
CTG
26.5
26.5
26.13 26.49 25.68 3,088,400 0 0 0
CTI
14.5
14.5
14.55 14.70 14.10 345,400 0 0 0
CTP
4.3
4.3
4.60 4.60 4.30 91,700 0 0 0
CTR
86.1
86.1
81.82 86.33 80.36 839,400 0 0 0
CTS
27.3
27.3
26.40 27.50 25.50 2,725,000 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
3.30 3.40 3.30 158,902 0 0 0
CVT
33.4
33.4
33.40 33.40 33.40 0 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 40 0 0 0
D11
12.5
12.5
12.90 12.90 12.50 2,900 0 0 0
D2D
25.2
25.2
25.30 26.25 25 20,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.32 18.32 16.78 200 0 0 0
DAE
13.4
13.4
13.45 13.45 13.45 0 0 0 0
DAG
3.3
3.3
3.31 3.31 3.24 132,300 0 0 0
DAH
4.1
4.1
4.07 4.09 4.02 288,900 0 0 0
DAN
28
28
28 28 28 0 0 0 0
DAT
8.3
8.3
8.36 8.36 7.83 1,800 0 0 0
DBC
20.6
20.6
20.65 20.78 19.66 8,684,000 0 0 0
DBD
45.4
45.4
45.36 45.60 44.96 20,800 0 0 0
DBM
29.1
29.1
29.07 29.07 29.07 0 0 0 0
DBT
10.8
10.8
10.88 10.96 10.53 400 0 0 0
DC2
4.7
4.7
4.70 4.70 4.50 57,300 0 0 0
DC4
8.9
8.9
8.81 8.99 8.64 56,100 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
22.4
22.4
22.75 22.80 22.40 73,400 0 0 0
DCM
30.3
30.3
29.66 30.27 28.95 3,554,300 0 0 0
DCR
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 20,600 0 0 0
DDG
6.3
6.3
6.30 6.30 6.10 1,101,900 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.1
1.1
1.20 1.20 1.10 2,200 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 84 0 0 0
DDV
9.4
9.4
9.32 9.51 9.12 584,100 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 1,900 0 0 0
DFF
10.8
10.8
10.80 10.80 10.80 4 0 0 0
DGC
92.4
92.4
89.93 92.45 88.38 3,115,600 0 0 0
DGT
5.4
5.4
5.30 5.40 5.10 480,300 0 0 0
DGW
38.8
38.8
37.76 38.75 37.38 1,281,500 0 0 0
DHA
44.3
44.3
44.48 44.48 43.33 78,100 0 0 0
DHB
7
7
6.90 7.20 6.60 2,100 0 0 0
DHC
38.3
38.3
38.80 38.80 37.77 109,800 0 0 0
DHD
17.0
17.0
17.01 17.01 17.01 0 0 0 0
DHG
96.2
96.2
96.51 96.60 95.85 6,600 0 0 0
DHM
7.5
7.5
7.49 7.58 7.20 86,000 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
22.5
22.5
22.43 22.53 22.14 49,500 0 0 0
DIC
1.4
1.4
1.50 1.50 1.40 157,500 0 0 0
DID
4.2
4.2
4.30 4.40 4.10 14,600 0 0 0
DIG
25
25
24.75 25.10 23.50 34,208,000 0 0 0
DIH
22.4
22.4
22.43 22.70 21.48 5,900 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 4.10 325,223 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.29 2.29 2.17 2,844,000 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
14.7
14.7
14.73 14.73 14.73 0 0 0 0
DM7
15.2
15.2
13.71 15.23 13.62 1,300 0 0 0
DMC
56.8
56.8
58.24 58.24 54.96 1,500 0 0 0
DMN
5.8
5.8
5.80 5.80 5.80 0 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
DNE
8.0
8.0
8.08 8.08 7.98 300 0 0 0
DNH
43.5
43.5
43.47 43.47 43.47 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 50 0 0 0
DNT
30.2
30.2
30.20 30.20 30.20 0 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 0 0 0 0
DOP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
DP1
29.1
29.1
28.86 29.05 29.05 100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.4
61.4
62.21 62.21 61.35 4,800 0 0 0
DPG
38.5
38.5
38.53 38.82 36.96 1,094,200 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.1
31.1
30.80 31.08 29.95 2,425,800 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
30
30
30 30.20 29.40 288,100 0 0 0
DQC
15
15
15 15.10 14.85 21,400 0 0 0
DRC
22.1
22.1
22.17 22.17 21.84 128,200 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
4.9
4.9
4.95 4.98 4.74 1,824,700 0 0 0
DRI
6.6
6.6
6.54 6.64 6.45 196,000 0 0 0
DRL
60.9
60.9
60.89 60.89 60.89 0 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DSC
16.2
16.2
16.60 16.70 16.10 76,400 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
3.5
3.5
3.50 3.50 3.50 343 0 0 0
DSN
50.8
50.8
50.94 51.22 50.47 11,700 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 74,700 0 0 0
DTA
5.7
5.7
5.79 5.90 5.65 6,900 0 0 0
DTB
9.1
9.1
9.07 9.16 9.07 400 0 0 0
DTC
4.6
4.6
4.80 5.10 4.50 17,900 0 0 0
DTD
20.2
20.2
20 20.78 19.13 893,600 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
3.20 3.30 3.20 41,200 0 0 0
DTK
10.7
10.7
10.85 10.85 10.17 2,800 0 0 0
DTL
15.5
15.5
16.25 16.25 15.50 1,200 0 0 0
DTP
133.4
133.4
133.44 133.44 133.44 0 0 0 0
DTT
19.9
19.9
18.99 19.95 19.95 300 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
11.9
11.9
10.42 11.94 10.22 28,300 0 0 0
DVG
3
3
3.20 3.20 2.90 355,700 0 0 0
DVM
10.9
10.9
10.75 10.92 10.58 657,126 0 0 0
DVN
17.6
17.6
17.52 17.72 17.52 6,000 0 0 0
DVP
53.6
53.6
54.49 54.68 53.59 20,500 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DWS
11
11
11 11 11 1 0 0 0
DXG
18.9
18.9
18.70 18.94 17.99 26,456,200 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
11.9
11.9
12.15 12.35 11.48 470,000 0 0 0
DXS
7.3
7.3
7.32 7.40 6.90 3,617,100 0 0 0
DXV
3.7
3.7
3.70 3.70 3.70 700 0 0 0
E12
4.5
4.5
4.70 4.70 4.50 300 0 0 0
EBS
10.9
10.9
12.06 12.06 10.94 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.6
1.6
1.60 1.90 1.60 13,200 0 0 0
EIB
18.7
18.7
18.40 18.70 17.95 11,783,500 0 0 0
EIC
21.7
21.7
21.92 21.92 21.73 6,800 0 0 0
EID
19.1
19.1
18.87 19.15 18.58 400 0 0 0
EIN
3.5
3.5
3.90 3.90 3.40 33,800 0 0 0
ELC
18.4
18.4
18.14 18.43 17.36 1,285,100 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 0 0 0 0
EPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
EPH
11.9
11.9
11.88 11.88 11.88 0 0 0 0
EVE
14.8
14.8
15.39 15.39 14.33 577,400 0 0 0
EVF
15.9
15.9
16 16.10 15.30 5,383,600 0 0 0
EVG
5.3
5.3
5.30 5.41 5.10 2,213,000 0 0 0
EVS
8.6
8.6
8.60 8.70 8.30 617,500 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
4.83 4.84 4.77 30,700 0 0 0
FCN
13.5
13.5
13.60 13.75 13.01 3,443,800 0 0 0
FCS
7.3
7.3
7.50 7.70 7.30 2,500 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
22.9
22.9
22.92 22.92 22.92 200 0 0 0
FIC
12.6
12.6
13.15 14.02 12.10 6,100 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 217,400 0 0 0
FIR
21.3
21.3
21.25 21.25 20 1,248,200 0 0 0
FIT
4.4
4.4
4.50 4.50 4.25 3,576,600 0 0 0
FMC
44.5
44.5
44.36 44.50 43.59 44,600 0 0 0
FOC
63.4
63.4
63.43 63.43 62.55 3,300 0 0 0
FOX
50.0
50.0
51.17 51.17 47.50 38,690 0 0 0
FPT
78.8
78.8
78.42 79.45 77.90 2,248,500 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
FRT
102
102
99.90 102 96.80 731,900 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
0.50 0.60 0.50 276,024 0 0 0
FTS
29.7
29.7
28.93 29.75 28.40 2,274,600 0 0 0
G36
7.2
7.2
7.20 7.20 7 280,007 0 0 0
GAS
70.5
70.5
70.07 70.62 69.16 624,900 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
23.6
23.6
24.10 24.10 23.50 43,500 0 0 0
GDT
21.8
21.8
22.02 22.02 21.64 12,600 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
27.4
27.4
28.05 28.05 26.70 7,300 0 0 0
GEG
12.6
12.6
12.86 12.86 12.33 705,300 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.8
21.8
21.55 22 20.90 24,643,000 0 0 0
GGG
3.3
3.3
3.80 3.80 3.30 8,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.6
25.6
25.41 25.80 25.22 30,900 0 0 0
GIC
14.3
14.3
13.35 14.28 13.35 200 0 0 0
GIL
25.2
25.2
25.20 25.35 24 761,000 0 0 0
GKM
32.7
32.7
33 33.20 31 635,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 2,700 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
7.29 7.29 7.29 0 0 0 0
GMD
67.1
67.1
67.87 67.87 64.76 1,703,100 0 0 0
GMH
9.1
9.1
9.11 9.11 9.11 0 0 0 0
GMX
17.0
17.0
17.29 17.29 17.02 3,900 0 0 0
GND
25.7
25.7
25.67 25.67 25.67 0 0 0 0
GPC
3.2
3.2
3.40 3.40 3.10 42,100 0 0 0
GSM
15.9
15.9
15.86 15.86 15.86 0 0 0 0
GSP
10.1
10.1
10.14 10.27 9.91 213,000 0 0 0
GTA
14.4
14.4
14.31 14.35 13.40 500 0 0 0
GTD
8
8
9.40 9.40 8 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 2,000 0 0 0
GVR
19.6
19.6
19.30 19.55 18.75 2,200,900 0 0 0
GVT
79.0
79.0
83.60 83.60 72.93 1,400 0 0 0
H11
7
7
7.20 7.20 7 100 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HAF
18.2
18.2
18.20 18.20 18.20 200 0 0 0
HAG
10.4
10.4
9.80 10.45 9.68 34,280,700 0 0 0
HAH
29.5
29.5
29.13 29.52 28.35 3,168,900 0 0 0
HAM
25.4
25.4
25.35 25.35 25.35 0 0 0 0
HAN
10.7
10.7
10.80 10.80 10.10 6,600 0 0 0
HAP
4.6
4.6
4.59 4.63 4.45 63,600 0 0 0
HAR
3.9
3.9
3.85 3.88 3.74 499,300 0 0 0
HAS
6.4
6.4
6.44 6.44 6.44 600 0 0 0
HAT
37
37
36.90 37 34 800 0 0 0
HAX
11.8
11.8
11.87 11.87 11.74 300,500 0 0 0
HBC
8.1
8.1
8.15 8.15 7.85 1,785,500 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
6.7
6.7
6.83 6.83 6.58 45,400 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
10 10 9.80 500 0 0 0
HCD
7.4
7.4
7.41 7.42 7 440,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
20.0
20.0
19.49 20.04 19.15 6,115,500 0 0 0
HCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HD2
26.5
26.5
25.60 26.50 25.20 1,400 0 0 0
HD6
20.2
20.2
20.50 20.50 19.60 61,500 0 0 0
HD8
8.1
8.1
7.76 8.11 7.76 2,600 0 0 0
HDA
5.2
5.2
5.20 5.20 5 60,000 0 0 0
HDB
17.6
17.6
17.34 17.67 17.34 5,753,900 0 0 0
HDC
27.6
27.6
27.53 27.93 26.15 6,903,800 0 0 0
HDG
25.2
25.2
25.25 25.29 24.26 1,875,800 0 0 0
HDM
22.4
22.4
22.53 22.53 22.35 600 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 200 0 0 0
HDW
11.9
11.9
11.87 11.87 11.87 0 0 0 0
HEC
47.7
47.7
46.73 47.66 47.66 100 0 0 0
HEJ
11.7
11.7
11.30 11.70 11.30 1,700 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
HFX
1.6
1.6
1.80 1.80 1.60 200 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 0 0 0 0
HHP
9.5
9.5
9.44 9.58 9.38 255,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.13 3.14 3.01 2,789,900 0 0 0
HHV
13.3
13.3
13.02 13.33 12.58 9,040,500 0 0 0
HID
3.2
3.2
3.26 3.33 3.19 138,000 0 0 0
HII
5.3
5.3
5.36 5.36 5.22 70,300 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
28.6
28.6
29.41 31.32 27.21 2,500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 344,300 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 0.40 28,000 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.7
10.7
10.64 10.73 10.73 400 0 0 0
HLD
26.1
26.1
25.50 27.40 25.90 31,500 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HLY
7.8
7.8
9.10 9.10 7.80 100 0 0 0
HMC
9.4
9.4
9.40 9.45 9.31 5,700 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 11 0 0 0 0
HMR
6.9
6.9
6.87 6.87 6.87 0 0 0 0
HMS
31.7
31.7
32 32 31.40 4,200 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 12.98 12.89 11,500 0 0 0
HNF
21.7
21.7
21.93 22.56 21.65 4,900 0 0 0
HNG
3.9
3.9
3.86 3.96 3.76 1,880,000 0 0 0
HNI
19.0
19.0
19.25 19.25 18.97 1,100 0 0 0
HNM
9.2
9.2
9.20 9.20 9.10 28,600 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 4.80 18,300 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
21.7
21.7
21.19 21.86 21.67 6,000 0 0 0
HPG
24
24
23.50 24 23.23 26,228,500 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 0 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.5
3.5
3.50 3.58 3.35 9,247,400 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
49.5
49.5
52 55 49.45 200 0 0 0
HRT
6.7
6.7
7 7 6.70 9,900 0 0 0
HSG
20.4
20.4
19.97 20.41 19.39 17,239,000 0 0 0
HSI
1.3
1.3
1.20 1.30 1.10 1,400 0 0 0
HSL
8.3
8.3
8.56 8.56 8.27 191,000 0 0 0
HSM
6.5
6.5
6.20 6.50 6.20 14,100 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
5.6
5.6
4.90 5.60 4.90 1,189,505 0 0 0
HT1
11.8
11.8
11.90 11.90 11.55 282,100 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 12,900 0 0 0
HTG
26.2
26.2
26.33 26.42 26.07 37,300 0 0 0
HTI
15.3
15.3
15.35 15.35 15.35 0 0 0 0
HTL
10.8
10.8
10.76 10.76 10.76 100 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HTN
16.6
16.6
16.65 16.75 15.85 1,790,500 0 0 0
HTP
21.4
21.4
17.80 21.40 17.80 8,700 0 0 0
HTT
1.1
1.1
1.10 1.20 1 29,800 0 0 0
HTV
9.0
9.0
9.01 9.01 9.01 0 0 0 0
HU1
6.2
6.2
6.23 6.23 6.23 0 0 0 0
HU4
13.6
13.6
13.87 14.33 12.75 65,500 0 0 0
HUB
15.0
15.0
14.99 14.99 14.81 54,600 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20
20
20 20.10 18.90 6,654,593 0 0 0
HVA
3.9
3.9
3.90 4.10 3.90 300 0 0 0
HVH
5.5
5.5
5.70 5.70 5.32 114,700 0 0 0
HVN
11.2
11.2
11.30 11.35 11.10 254,000 0 0 0
HVT
46.7
46.7
46.81 46.81 46.62 3,000 0 0 0
HVX
3.1
3.1
3.04 3.09 3.01 8,300 0 0 0
HWS
12.2
12.2
11.69 12.26 11.12 113,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 78,200 0 0 0
ICG
7
7
6.90 7.10 6.90 14,400 0 0 0
ICI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ICN
44.0
44.0
43.58 43.97 43.97 100 0 0 0
ICT
10.8
10.8
10.86 10.86 10.62 14,900 0 0 0
IDC
46.0
46.0
40.56 46.01 40.56 2,362,770 0 0 0
IDI
9.4
9.4
9.42 9.46 9.08 2,819,800 0 0 0
IDJ
6.3
6.3
6.40 6.40 6.10 1,784,494 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
32.0
32.0
32.04 32.04 31.03 3,800 0 0 0
IFS
25.2
25.2
25.83 26.02 25.18 3,200 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
12.2
12.2
12.16 12.25 11.71 1,822,700 0 0 0
ILA
3.7
3.7
3.80 3.90 3.70 48,600 0 0 0
ILB
28.6
28.6
28.60 28.60 28.60 200 0 0 0
ILC
6.2
6.2
7.20 7.30 6.20 3,100 0 0 0
ILS
10.9
10.9
13.30 13.30 10.90 800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
25.10 25.19 24.78 3,900 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
39.8
39.8
40.82 40.82 39.01 403 0 0 0
IPA
15.2
15.2
15.30 15.30 14.50 364,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.5
20.5
20.54 20.54 19.77 4,000 0 0 0
IST
28.0
28.0
28.02 28.02 28.02 0 0 0 0
ITA
5.8
5.8
5.75 5.80 5.52 5,728,100 0 0 0
ITC
10.2
10.2
10.50 10.50 9.91 748,900 0 0 0
ITD
9.8
9.8
9.80 9.80 9.58 6,500 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 184,700 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 40,800 0 0 0
IVS
9.8
9.8
9.80 9.80 9.50 79,700 0 0 0
JOS
1.3
1.3
1.20 1.30 1.20 10,700 0 0 0
JVC
3.3
3.3
3.35 3.35 3.22 617,200 0 0 0
KBC
31.4
31.4
30.40 31.35 29.90 9,947,700 0 0 0
KCB
6.9
6.9
7.58 7.58 6.82 13,500 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.2
57.2
57.55 57.73 57.18 719,600 0 0 0
KDH
31.4
31.4
31.30 31.45 30.20 1,445,400 0 0 0
KDM
20.3
20.3
18.69 20.37 18.22 40,000 0 0 0
KGM
8.0
8.0
8.37 8.47 7.61 195,800 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
6.2
6.2
6.10 6.15 5.80 6,523,600 0 0 0
KHP
8.7
8.7
8.67 8.68 8.45 17,100 0 0 0
KHS
9.3
9.3
9.50 10.30 9.30 300 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
11.4
11.4
11.50 11.50 11.30 44,500 0 0 0
KMR
3.5
3.5
3.58 3.59 3.53 21,200 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 37.40 37.25 330,000 0 0 0
KPF
5.2
5.2
5.36 5.36 5.05 593,000 0 0 0
KSB
21.4
21.4
21.11 21.41 20.06 1,976,000 0 0 0
KSD
4.3
4.3
4.30 4.30 4.10 7,600 0 0 0
KSF
40.4
40.4
40.60 40.60 40.40 15,705 0 0 0
KSH
0.7
0.7
0.60 0.70 0.50 576,381 0 0 0
KSQ
2
2
2 2.10 1.90 152,500 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
37.30 37.30 37.30 0 0 0 0
KTT
3.2
3.2
3 3.30 2.90 1,000 0 0 0
L10
20.3
20.3
20.40 20.40 19.01 600 0 0 0
L12
4.9
4.9
4.90 4.90 4.20 1,100 0 0 0
L14
45.9
45.9
44.15 46.91 42.47 1,019,900 0 0 0
L18
33.3
33.3
33.60 33.60 32.14 34,200 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.3
4.3
4.70 4.70 4.30 28,200 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.1
11.1
10.94 11.17 10.85 1,500 0 0 0
LAI
21
21
21.50 21.50 21 5,400 0 0 0
LAS
13.1
13.1
12.87 13.06 12.29 968,800 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
22.0
22.0
22.22 22.27 21.89 7,100 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.3
11.3
11.35 11.54 10.88 7,581,900 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 429,700 0 0 0
LDG
3.9
3.9
3.98 4 3.80 2,134,800 0 0 0
LDP
15
15
15 15.40 14.60 149,200 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.8
6.8
6.28 6.77 6.22 2,100 0 0 0
LGC
54.3
54.3
54.34 54.34 54.34 0 0 0 0
LGL
4.1
4.1
4.13 4.27 4 160,800 0 0 0
LHC
50.4
50.4
50.73 51.59 49.96 18,300 0 0 0
LHG
29.1
29.1
28.95 29.14 28.23 226,300 0 0 0
LIC
16
16
16 16 16 1,000 0 0 0
LIG
4.1
4.1
4.10 4.10 3.90 535,334 0 0 0
LIX
23.2
23.2
22.95 23.55 22.95 5,900 0 0 0
LKW
30.2
30.2
28.34 30.23 28.24 600 0 0 0
LLM
8.9
8.9
8.90 8.90 8.90 0 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 0 0 0 0
LMC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.90 267,209 0 0 0
LMI
6.8
6.8
6.80 6.80 6.80 500 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
0.90 1 0.90 2,915 0 0 0
LPB
15.2
15.2
15 15.35 15.05 1,601,100 0 0 0
LPT
6.7
6.7
6.80 6.80 6.70 700 0 0 0
LQN
2.2
2.2
2.40 2.40 2.20 400 0 0 0
LSG
9.7
9.7
10.30 10.30 9.50 17,998 0 0 0
LSS
10.5
10.5
10.51 10.51 10.23 611,400 0 0 0
LTC
4.2
4.2
4 4.20 4 2,000 0 0 0
LTG
24.5
24.5
24.60 24.60 23.90 295,159 0 0 0
M10
17.0
17.0
16.95 16.95 16.95 3,000 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10.1
10.1
9.70 10.10 9.70 4,200 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.5
17.5
17.51 17.61 17.22 8,018,700 0 0 0
MBG
4.2
4.2
4.20 4.30 4 1,062,182 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
16.60 17.94 16.60 7,076,700 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
8.4
8.4
7.68 8.39 7.50 20,900 0 0 0
MCH
75.1
75.1
77.14 77.14 75.09 108,700 0 0 0
MCM
36.1
36.1
36.08 36.08 35.79 9,256 0 0 0
MCO
4.5
4.5
4.10 4.50 4.50 24,700 0 0 0
MCP
35
35
35 35 35 400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.9
9.9
9.96 9.96 9.77 10,800 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MDG
12.8
12.8
12.95 12.95 12.75 300 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
5.9
5.9
6.30 6.30 5.90 3,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.8
25.8
26.50 26.80 25.60 14,000 0 0 0
MGC
4.4
4.4
4.54 4.54 4.34 46,700 0 0 0
MGG
26.2
26.2
27 32.50 26.20 500 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MHC
9.3
9.3
9.40 9.40 8.95 681,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 600 0 0 0
MIG
16.4
16.4
16.52 16.56 16.23 78,600 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
MLS
11.5
11.5
11.90 11.90 11.50 1,000 0 0 0
MML
23.5
23.5
26.60 26.60 23.40 200 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
16.80 16.80 16.51 192,600 0 0 0
MPT
0.6
0.6
0.60 0.70 0.50 300,635 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
MRF
27.3
27.3
27.26 27.26 27.26 0 0 0 0
MSB
9.9
9.9
9.88 9.92 9.65 5,019,700 0 0 0
MSH
35.6
35.6
35.67 36.09 35.24 190,500 0 0 0
MSN
61.8
61.8
63.30 63.50 60.60 2,092,400 0 0 0
MSR
14.5
14.5
14.50 14.60 14.20 149,200 0 0 0
MST
5
5
4.90 5 4.70 1,084,000 0 0 0
MTA
4.1
4.1
4.10 4.10 4.10 0 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
5
5.10 5.10 5 19,400 0 0 0
MTS
9.2
9.2
9.15 9.15 9.15 0 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
11.40 11.40 10.90 3,100 0 0 0
MVN
19.8
19.8
19.80 19.80 19.80 0 0 0 0
MWG
38.2
38.2
37.60 38.25 36.86 11,181,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
13.18 13.18 12.86 214,500 0 0 0
NAG
9.5
9.5
9.50 9.50 9.30 78,700 0 0 0
NAP
10.1
10.1
9.36 10.21 10.12 4,200 0 0 0
NAS
21.4
21.4
20.50 21.50 21 1,900 0 0 0
NAU
5.4
5.4
4.60 5.40 4.60 300 0 0 0
NAV
13.6
13.6
13.72 13.72 13.59 500 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.2
21.2
21.50 21.50 20.55 188,800 0 0 0
NBC
10.1
10.1
10.15 10.24 9.96 224,350 0 0 0
NBE
10.8
10.8
10.85 10.85 10.75 2,000 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
NBT
12.1
12.1
12.13 12.13 12.13 0 0 0 0
NBW
22.0
22.0
24.07 24.07 21.98 100 0 0 0
NCG
18.4
18.4
18.60 19.10 17.50 93,202 0 0 0
NCS
20.3
20.3
20.50 20.50 20.30 200 0 0 0
NCT
81.8
81.8
83.43 83.43 81.82 10,600 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 2,700 0 0 0
NDN
9.8
9.8
9.90 9.90 9.60 154,900 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 5,100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.4
6.4
6.30 6.40 6.30 2,001 0 0 0
NED
4.7
4.7
4.80 4.80 4.60 73,100 0 0 0
NET
56.9
56.9
56.89 56.89 56.89 0 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NGC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
NHA
17.4
17.4
17.30 17.60 16.60 399,200 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.8
19.8
19.27 19.95 18.69 1,333,400 0 0 0
NHT
11.8
11.8
11.70 11.75 11.60 1,900 0 0 0
NHV
1.2
1.2
1.20 1.20 1 59,500 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
22.1
22.1
21.15 22.10 20.80 17,659,300 0 0 0
NLG
36.5
36.5
35.10 36.48 34.80 2,931,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.98 18.98 18.64 10,200 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.2
9.2
9.20 9.20 9.15 26,800 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
4.8
4.8
4.90 5 4.70 1,366,520 0 0 0
NSC
66.3
66.3
67.54 67.54 66.31 100 0 0 0
NSH
4.7
4.7
4.70 4.80 4.50 104,100 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
7.0
7.0
6.87 7.15 6.49 22,600 0 0 0
NT2
23.7
23.7
23.89 23.89 23.21 614,700 0 0 0
NTC
184.3
184.3
183.20 184.90 182 4,100 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
11.73 11.90 11.29 1,016,300 0 0 0
NTP
32.5
32.5
32.78 32.78 31.75 71,400 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
7.3
7.3
7.31 7.31 7.31 200 0 0 0
NVB
10.7
10.7
10.70 10.70 10.50 230,000 0 0 0
NVL
17.6
17.6
17 17.60 16.75 47,248,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.41 7.65 7.15 2,800 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.5
15.5
15.40 17 15.20 70,700 0 0 0
OCB
11.3
11.3
11.38 11.38 10.96 2,415,900 0 0 0
OCH
6.7
6.7
6.80 6.90 6.70 30,001 0 0 0
ODE
42.2
42.2
42.30 42.30 42 33,100 0 0 0
OGC
6.8
6.8
7.05 7.06 6.70 889,900 0 0 0
OIL
10.0
10.0
9.96 10.06 9.87 1,242,500 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.5
21.5
21.55 21.55 21.45 1,100 0 0 0
ORS
12.8
12.8
12.49 12.80 12.07 3,053,600 0 0 0
PAC
25.0
25.0
24.72 25.00 24.04 3,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.9
18.9
18.85 18.85 18.31 958,400 0 0 0
PAP
15.7
15.7
15 15.70 13.20 10,000 0 0 0
PAS
4.3
4.3
4.30 4.30 4.10 224,610 0 0 0
PAT
87.9
87.9
87.22 88.57 87.22 39,481 0 0 0
PBC
9.4
9.4
9.40 9.50 9.30 82,237 0 0 0
PBP
11.1
11.1
11 11.10 10.90 2,100 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
25.9
25.9
26.10 26.40 25 2,670,700 0 0 0
PCC
17.1
17.1
17.10 17.10 17.10 2,200 0 0 0
PCE
18.0
18.0
18.23 18.23 17.21 1,100 0 0 0
PCF
4.7
4.7
5.20 5.20 4.70 1,800 0 0 0
PCG
7.1
7.1
7.10 7.10 7.10 1,900 0 0 0
PCH
8.6
8.6
8.36 8.64 8.18 9,742 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
8.86 8.95 8.86 1,600 0 0 0
PDC
5.6
5.6
5.80 5.80 5.60 1,100 0 0 0
PDN
103.0
103.0
102.99 102.99 102.99 100 0 0 0
PDR
24.8
24.8
24.03 24.80 23.40 20,178,600 0 0 0
PDV
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
PEG
6
6
6 6 6 130 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
35.2
35.2
35.15 35.24 35.15 10,801 0 0 0
PET
24.4
24.4
24.20 24.40 23.80 553,200 0 0 0
PFL
3
3
2.90 3 2.80 62,200 0 0 0
PGB
17.4
17.4
17.36 17.36 17.21 4,156 0 0 0
PGC
13.2
13.2
13.19 13.19 13.01 10,000 0 0 0
PGD
35.4
35.4
35.42 37.85 34.46 400 0 0 0
PGI
22.9
22.9
22.89 22.89 22.89 900 0 0 0
PGN
6.8
6.8
7.05 7.05 6.79 2,500 0 0 0
PGS
26.2
26.2
25.42 26.16 25.42 1,600 0 0 0
PGT
3
3
3 3 3 1,900 0 0 0
PGV
21.8
21.8
21.37 22.26 21.46 38,000 0 0 0
PHC
6.2
6.2
6.37 6.42 6.16 127,300 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
51.8
51.8
51.68 51.77 51.68 700 0 0 0
PHP
20.9
20.9
20.95 20.95 20.86 2,700 0 0 0
PHR
46.5
46.5
46.80 46.80 45.95 471,400 0 0 0
PHS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
PIA
23.1
23.1
24.91 24.91 23.13 100 0 0 0
PIC
12.2
12.2
11.94 12.22 12.13 4,400 0 0 0
PID
2.7
2.7
2.50 2.70 2.40 2,100 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.2
7.2
7.20 7.20 7.15 1,600 0 0 0
PIV
1.2
1.2
1.20 1.20 1.10 70,100 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
8.9
8.9
9.49 10.14 8.92 1,200 0 0 0
PLA
6.1
6.1
6.40 6.40 6.10 100 0 0 0
PLC
28.8
28.8
29.32 29.32 27.88 171,107 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLO
2.6
2.6
3 3 2.60 12,500 0 0 0
PLP
4.0
4.0
4.07 4.08 4.01 38,900 0 0 0
PLX
32.1
32.1
32.43 32.43 31.76 778,400 0 0 0
PMB
9.1
9.1
9.36 9.36 9.08 1,600 0 0 0
PMC
70.3
70.3
71.96 71.96 70.29 100 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
10.8
10.8
10.88 10.88 10.78 100 0 0 0
PMS
28.0
28.0
28.03 28.03 28.03 0 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
8.7
8.7
8.95 8.95 8.65 1,000 0 0 0
PND
6.9
6.9
6.50 6.90 6.50 200 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.9
79.9
80.32 80.52 79.03 611,800 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
12.2
12.2
12.20 12.20 12.20 401 0 0 0
POT
16.1
16.1
17.90 18.00 16.11 2,100 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 900 0 0 0
POW
11.4
11.4
11.45 11.50 11.20 6,311,600 0 0 0
PPC
11.3
11.3
11.31 11.39 11.22 37,100 0 0 0
PPE
12.5
12.5
12.20 12.50 12.50 900 0 0 0
PPH
22.8
22.8
22.76 22.85 22.59 37,300 0 0 0
PPP
12.7
12.7
14.09 14.09 12.69 200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 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
17.9
17.9
17.87 17.87 17.87 3,100 0 0 0
PRE
16.3
16.3
16.30 16.30 16.30 500 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
5.9
5.9
5.90 6 5.60 1,900 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.6
12.6
12.14 12.61 11.85 50,900 0 0 0
PSE
10.2
10.2
10.30 10.30 10 11,600 0 0 0
PSH
10.1
10.1
10.10 10.15 9.80 824,600 0 0 0
PSI
9
9
8.90 9 8.70 280,100 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
6.3
6.3
6.60 6.60 6.30 5,000 0 0 0
PSW
7.6
7.6
7.63 7.63 7.35 16,300 0 0 0
PTB
55.1
55.1
55.35 55.64 54.77 84,700 0 0 0
PTC
5.6
5.6
5.48 5.55 5.44 38,400 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
45
45
40.30 45 40.30 7,476 0 0 0
PTL
4.2
4.2
4.17 4.18 4.08 326,500 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 1 0 0 0
PTS
8.8
8.8
8.80 8.80 8.80 0 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 14,900 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 64,500 0 0 0
PVA
0.6
0.6
0.50 0.60 0.50 90,115 0 0 0
PVB
21
21
21 21.40 19.90 475,200 0 0 0
PVC
14.7
14.7
14.70 14.80 14.20 1,583,700 0 0 0
PVD
27
27
26.60 27 26.05 4,064,500 0 0 0
PVE
2
2
2 2 1.80 5,000 0 0 0
PVG
8.2
8.2
8.21 8.21 8.12 33,800 0 0 0
PVH
1
1
1 1 0.90 11,300 0 0 0
PVI
42.1
42.1
42.25 42.25 41.97 14,500 0 0 0
PVM
12.1
12.1
12.10 12.10 11.60 13,600 0 0 0
PVO
5.4
5.4
5.50 5.50 5.40 19,700 0 0 0
PVR
1
1
0.90 1 0.90 79,418 0 0 0
PVS
37
37
36.50 37.10 36 5,261,100 0 0 0
PVT
22.9
22.9
22.64 22.91 21.91 4,401,000 0 0 0
PVV
1.6
1.6
1.40 1.60 1.50 366,200 0 0 0
PVX
2.1
2.1
2.20 2.30 2.10 1,358,597 0 0 0
PVY
3
3
3 3 2.80 3,400 0 0 0
PWA
4.2
4.2
4 4.20 4 1,100 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXA
1.3
1.3
1.30 1.30 1.10 8,000 0 0 0
PXI
2.8
2.8
2.80 2.80 2.60 221,600 0 0 0
PXL
8.5
8.5
8.30 8.50 8.10 110,400 0 0 0
PXM
0.6
0.6
0.50 0.70 0.50 46,600 0 0 0
PXS
4.8
4.8
4.80 4.80 4.60 366,400 0 0 0
PXT
3.7
3.7
3.80 3.90 3.70 85,700 0 0 0
QCC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
QCG
11.2
11.2
11.45 11.50 10.70 1,945,900 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25
25
25 25 25 900 0 0 0
QNC
7.8
7.8
7.70 7.80 7.70 2,000 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.9
41.9
41.91 42.18 41.36 480,500 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
QST
14.6
14.6
14.56 14.56 14.56 0 0 0 0
QTC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
QTP
13.1
13.1
13.15 13.15 12.96 313,700 0 0 0
RAL
100.3
100.3
100.90 101.00 100.23 21,900 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
RCD
1.7
1.7
1.80 1.80 1.70 33,600 0 0 0
RCL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
RDP
9.5
9.5
9.51 9.51 9.01 400,800 0 0 0
REE
48.9
48.9
49.21 49.21 48.52 299,100 0 0 0
RIC
4.1
4.1
4 4.30 4 5,700 0 0 0
RTB
18.2
18.2
17.80 18.20 17.80 200 0 0 0
S12
1.7
1.7
1.50 1.70 1.30 4,500 0 0 0
S4A
29.2
29.2
29.20 29.20 29.20 0 0 0 0
S55
45.7
45.7
46.03 46.03 45.74 46,500 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10
10
10 10 10 120 0 0 0
S99
8.6
8.6
8.67 8.76 8.29 255,100 0 0 0
SAB
59.5
59.5
57.04 59.50 57.13 764,100 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
6.7
6.7
6.80 7.03 6.54 772,000 0 0 0
SAS
23.7
23.7
23.63 23.72 23.72 800 0 0 0
SAV
12.1
12.1
11.87 12.08 11.53 7,700 0 0 0
SBA
24.0
24.0
24.00 24.00 23.08 49,000 0 0 0
SBD
7.5
7.5
7.40 7.50 7.40 2,600 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
43.8
43.8
44.68 44.68 43.80 300 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
10.4
10.4
10.37 10.37 10.37 100 0 0 0
SBS
7.4
7.4
7.20 7.40 7 2,955,700 0 0 0
SBT
13.4
13.4
13.55 13.55 13 2,233,600 0 0 0
SBV
9.9
9.9
9.92 9.92 9.61 1,600 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 0 0 0 0
SCG
63.9
63.9
64.10 64.10 63.80 58,801 0 0 0
SCI
12.8
12.8
12.90 12.90 12.40 38,400 0 0 0
SCJ
4.1
4.1
4.20 4.20 4.10 6,300 0 0 0
SCL
17.7
17.7
17.59 17.69 17.59 16,200 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SCR
7.0
7.0
7 7.06 6.70 2,741,400 0 0 0
SCS
61.8
61.8
61.29 61.76 60.72 11,000 0 0 0
SCY
12.9
12.9
9.68 12.88 9.68 9,550 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
4.7
4.7
4.70 4.70 4.60 22,290 0 0 0
SD5
6.8
6.8
6.77 6.86 6.67 23,300 0 0 0
SD6
3.7
3.7
3.70 3.70 3.60 7,700 0 0 0
SD9
8.1
8.1
8.10 8.10 8 34,000 0 0 0
SDA
5.6
5.6
5.70 5.80 5.50 72,400 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2.10 2.10 2 77,600 0 0 0
SDG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
28
28
28 28 28 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 200 0 0 0
SDP
1
1
1 1 0.90 2,300 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SDY
1.4
1.4
1.90 1.90 1.40 2,600 0 0 0
SEA
21
21
21.90 21.90 18.70 600 0 0 0
SEB
42.5
42.5
42.43 42.52 42.52 100 0 0 0
SED
17.7
17.7
17.71 17.71 17.71 100 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 85 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
7.9
7.9
8.28 8.28 7.91 400 0 0 0
SFI
29.8
29.8
30.04 30.04 29.75 1,400 0 0 0
SFN
18.4
18.4
18.39 18.39 18.39 0 0 0 0
SGB
11.8
11.8
11.82 11.82 11.73 12,400 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
63.8
63.8
64.13 64.13 62.48 3,200 0 0 0
SGP
16.6
16.6
16.40 16.60 16 80,100 0 0 0
SGR
19.5
19.5
19.85 19.89 18.89 24,800 0 0 0
SGS
16.3
16.3
16.40 16.40 13.80 1,200 0 0 0
SGT
12.2
12.2
11.85 12.35 11.70 10,300 0 0 0
SHA
4.8
4.8
4.78 4.78 4.50 15,800 0 0 0
SHB
10.5
10.5
10.49 10.58 10.20 17,194,500 0 0 0
SHC
11.4
11.4
10.20 11.40 11.40 100 0 0 0
SHE
8.8
8.8
8.67 9.17 8.33 1,800 0 0 0
SHG
2.2
2.2
2 2.20 2 10,400 0 0 0
SHI
13.8
13.8
13.80 13.80 13.60 118,200 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SHP
28.2
28.2
28.33 28.33 27.99 700 0 0 0
SHS
17.8
17.8
17 17.80 16.70 38,192,000 0 0 0
SID
12.6
12.6
12.80 14.40 11.70 15,400 0 0 0
SIG
6
6
6 6.10 5.60 2,600 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 500 0 0 0
SJ1
14.4
14.4
14.71 14.71 13.27 700 0 0 0
SJC
12.5
12.5
13.50 13.50 12.50 500 0 0 0
SJD
14.7
14.7
14.90 14.90 14.70 23,900 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
14.0
14.0
14.01 14.01 14.01 1,000 0 0 0
SJM
5.7
5.7
5.90 5.90 5.60 8,200 0 0 0
SJS
65.9
65.9
67.70 67.70 64 121,800 0 0 0
SKG
12.8
12.8
13.14 13.14 12.63 304,800 0 0 0
SKH
28.1
28.1
27.70 28.10 27.70 15,389 0 0 0
SKV
44.4
44.4
43.96 45.27 43.87 10,500 0 0 0
SLS
148.5
148.5
150.10 150.10 148 11,289 0 0 0
SMA
8.8
8.8
8.46 8.93 7.87 800 0 0 0
SMB
33.5
33.5
33.40 33.58 32.85 4,700 0 0 0
SMC
10.0
10.0
10.10 10.15 9.91 434,900 0 0 0
SMN
12.3
12.3
12.35 12.35 11.79 900 0 0 0
SMT
5.7
5.7
5.70 5.70 5.40 3,100 0 0 0
SNZ
27.6
27.6
27.60 28.20 26 13,500 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 5 0 0 0
SPD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.30 3.40 3.20 31,700 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
3.4
3.4
3.50 3.50 3.30 423,970 0 0 0
SRB
1.9
1.9
2 2 1.90 4,400 0 0 0
SRC
26.9
26.9
26.93 26.93 26.93 13,500 0 0 0
SRF
8.4
8.4
7.99 8.44 7.46 19,500 0 0 0
SRT
5.9
5.9
5.80 5.90 5.80 2,600 0 0 0
SSB
20.4
20.4
20.32 20.41 19.70 2,327,700 0 0 0
SSC
28.7
28.7
26.89 28.73 28.02 3,000 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
9.5
9.5
8.50 9.51 8.50 200 0 0 0
SSH
62.8
62.8
62.70 62.90 62.70 66,501 0 0 0
SSI
32
32
30.90 32 30.70 24,682,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.4
1.4
1.40 1.60 1.30 17,700 0 0 0
ST8
18
18
18.40 18.90 17.35 226,600 0 0 0
STB
28.3
28.3
28.20 28.40 27.50 23,863,000 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
52.6
52.6
52.60 52.60 52.60 0 0 0 0
STH
14.3
14.3
14 14.30 12.20 2,500 0 0 0
STK
26.3
26.3
27.20 27.20 26.30 14,700 0 0 0
STL
1.1
1.1
1.10 1.10 1.10 39,400 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
STT
1.8
1.8
1.80 1.90 1.60 2,600 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
30.4
30.4
31.43 31.43 30.42 900 0 0 0
SVD
2.4
2.4
2.34 2.35 2.32 18,600 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.9
53.9
53.93 53.93 53.93 400 0 0 0
SVN
3.7
3.7
3.80 3.80 3.60 2,100 0 0 0
SVT
9.0
9.0
9.57 9.70 8.99 700 0 0 0
SWC
24
24
24 24 24 0 0 0 0
SZB
28.0
28.0
29.05 29.14 28.00 16,800 0 0 0
SZC
34.6
34.6
32.37 34.61 32.21 4,285,300 0 0 0
SZE
11.9
11.9
11.90 11.90 11.90 101 0 0 0
SZG
32.7
32.7
32.72 32.72 32.72 0 0 0 0
SZL
37
37
37.95 37.95 36.90 12,400 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 10.74 7,000 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
34.72 34.72 34.72 0 0 0 0
TBD
92
92
92 92 92 14 0 0 0
TBH
30.9
30.9
36.30 36.30 30.90 201 0 0 0
TBR
7
7
7 7 7 3,500 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 6.80 52,300 0 0 0
TCB
14.6
14.6
14.74 14.84 14.28 4,696,800 0 0 0
TCD
6.0
6.0
6.02 6.04 5.77 1,922,600 0 0 0
TCH
12.3
12.3
12.25 12.40 11.60 12,977,100 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
34.4
34.4
34.78 34.78 33.84 30,600 0 0 0
TCM
37.6
37.6
37.77 37.82 36.95 535,600 0 0 0
TCO
9.9
9.9
9.92 9.99 9.80 21,600 0 0 0
TCR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TCT
22.3
22.3
22.25 22.25 21.90 6,900 0 0 0
TCW
24.8
24.8
25.13 25.13 24.85 900 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 100 0 0 0
TDC
10.0
10.0
10 10 9.63 449,200 0 0 0
TDF
15.0
15.0
14.95 14.95 14.95 1,100 0 0 0
TDG
3.9
3.9
3.85 3.90 3.78 78,200 0 0 0
TDH
4.7
4.7
4.86 4.86 4.69 320,700 0 0 0
TDM
39.0
39.0
39.09 39.09 38.52 4,300 0 0 0
TDN
7.8
7.8
7.89 7.89 7.80 16,800 0 0 0
TDP
25.8
25.8
25.36 26.10 25.40 125,300 0 0 0
TDS
7.4
7.4
7.49 7.49 7.42 1,501 0 0 0
TDT
6.6
6.6
6.70 6.70 6.60 71,500 0 0 0
TDW
47.4
47.4
50.98 50.98 47.42 5,600 0 0 0
TED
38.1
38.1
38.12 38.12 38.12 0 0 0 0
TEG
9.8
9.8
9.90 9.91 9.64 123,400 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.8
7.8
7.90 7.90 7.80 9,000 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 500 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 300 0 0 0
THB
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THD
35.6
35.6
35.70 35.70 35.30 9,000 0 0 0
THG
33.0
33.0
32.90 33.40 32.32 22,900 0 0 0
THM
12.4
12.4
12.36 12.36 12.36 2,200 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.7
8.7
8.80 8.80 8.70 2,201 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.4
11.4
11.57 11.57 10.56 11,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 1,500 0 0 0
TID
22.6
22.6
22.59 22.59 22.19 6,300 0 0 0
TIE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TIG
10.7
10.7
11.10 11.10 10.30 2,085,209 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 0 0 0 0
TIP
24.5
24.5
23.46 24.50 23.12 226,400 0 0 0
TIS
4.2
4.2
4.30 4.30 4.10 23,300 0 0 0
TIX
30.9
30.9
30.87 30.87 30.87 0 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
7.1
7.1
6.90 7.50 6.90 420,365 0 0 0
TKU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TL4
6.7
6.7
6.90 7 6.70 22,700 0 0 0
TLD
5.2
5.2
5.38 5.48 5.12 885,100 0 0 0
TLG
48.6
48.6
49.11 49.11 47.14 36,100 0 0 0
TLH
7.6
7.6
7.50 7.55 7.35 1,084,500 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
42.3
42.3
43.13 43.13 40.90 5,034 0 0 0
TMC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
TMG
46.1
46.1
46.15 46.15 46.15 300 0 0 0
TMP
57.7
57.7
55.71 58.16 56.75 3,200 0 0 0
TMS
39.4
39.4
41.09 41.38 38.21 12,800 0 0 0
TMT
16.2
16.2
16.25 16.25 16.20 600 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
13.6
13.6
13.55 13.64 13.64 6,400 0 0 0
TNA
5.7
5.7
5.69 5.69 5.51 6,600 0 0 0
TNB
10
10
10 10 10 317 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
16.5
16.5
16.54 16.81 16.00 1,791,700 0 0 0
TNH
16.8
16.8
16.91 16.99 16.75 129,400 0 0 0
TNI
2.7
2.7
2.70 2.70 2.63 86,300 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 100 0 0 0
TNS
2.5
2.5
2.50 2.50 2.40 71,900 0 0 0
TNT
4.8
4.8
4.81 4.83 4.60 293,300 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
1.1
1.1
1.10 1.20 1.10 94,600 0 0 0
TOS
32.9
32.9
33.90 33.90 32.93 3,600 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
16.54 16.59 16.30 3,548,100 0 0 0
TPC
5.9
5.9
5.91 5.91 5.88 11,800 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
75.3
75.3
75.83 75.83 74.31 200 0 0 0
TRC
30.7
30.7
31 31.40 30.70 700 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 439 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS3
5
5
4.50 5 5 100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.5
44.5
45.12 45.12 43.54 26,000 0 0 0
TSC
3.7
3.7
3.80 3.80 3.63 1,917,300 0 0 0
TSD
3.5
3.5
3.40 3.50 3.40 200 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
24.8
24.8
24.77 24.77 24.77 0 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 102 0 0 0
TTA
8.0
8.0
8.10 8.10 7.96 499,300 0 0 0
TTC
11.4
11.4
12.11 12.11 11.36 200 0 0 0
TTD
59.1
59.1
60.82 60.82 59.10 8,500 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.09 4.10 3.93 2,641,500 0 0 0
TTG
8.4
8.4
8.90 9.90 7.60 4,000 0 0 0
TTH
4.1
4.1
4.10 4.10 3.90 852,200 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 20 0 0 0
TTN
7.0
7.0
7.02 7.11 6.92 54,700 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
32
32.10 32.10 32 200 0 0 0
TUG
14.0
14.0
14.02 14.02 14.02 300 0 0 0
TV1
17.9
17.9
18.11 18.20 17.03 4,590 0 0 0
TV2
36.0
36.0
36.57 36.57 35.11 402,700 0 0 0
TV3
10.8
10.8
10.81 11.10 10.81 12,000 0 0 0
TV4
12.3
12.3
12.25 12.25 12.25 0 0 0 0
TV6
3.9
3.9
4.40 4.40 3.60 113,900 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.2
5.2
5.16 5.16 5.05 108,200 0 0 0
TVC
5.6
5.6
5.70 5.70 5.40 715,700 0 0 0
TVD
11.8
11.8
11.80 11.80 11.61 72,000 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
8.4
8.4
8.36 8.36 8.36 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.2
6.2
6.10 6.20 6 212,304 0 0 0
TVS
18.5
18.5
18.41 18.50 18.18 29,200 0 0 0
TVT
14.9
14.9
14.73 14.92 14.54 6,000 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.9
4.9
4.60 4.90 4.10 77,331 0 0 0
TYA
9.8
9.8
9.81 9.81 9.76 5,000 0 0 0
UCT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
UDJ
8.7
8.7
8.70 8.80 8.70 30,200 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.1
8.1
8.40 8.40 8.10 24,300 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 0 0 0 0
V11
0.6
0.6
0.60 0.70 0.50 41,306 0 0 0
V12
11.9
11.9
10.84 11.89 11.89 100 0 0 0
V21
6.2
6.2
6.20 6.20 6.10 4,800 0 0 0
VAB
6.7
6.7
6.70 6.70 6.50 346,729 0 0 0
VAF
11.2
11.2
11.22 11.22 11.22 500 0 0 0
VAV
35.0
35.0
29.72 34.96 29.72 300 0 0 0
VBB
9.6
9.6
9.58 9.58 9.58 3 0 0 0
VBC
16.8
16.8
16.62 16.80 16.80 200 0 0 0
VBG
4.9
4.9
4.95 4.95 4.95 0 0 0 0
VBH
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
10.4
10.4
10.50 10.50 10 300,350 0 0 0
VC3
21.2
21.2
21.07 21.43 20.89 438,600 0 0 0
VC5
1
1
1 1 1 1,000 0 0 0
VC6
11.1
11.1
11.28 11.28 10.66 200 0 0 0
VC7
16
16
16 16.30 14.50 789,600 0 0 0
VC9
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VCA
8.6
8.6
8.75 8.75 8.50 10,100 0 0 0
VCB
86
86
85.50 86 85 734,500 0 0 0
VCC
13.6
13.6
15.09 15.09 13.64 11,300 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
20.2
20.2
20 20.36 19.29 9,571,000 0 0 0
VCI
32.0
32.0
30.92 32.02 30.12 8,785,600 0 0 0
VCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VCP
22.4
22.4
22.40 22.40 22.40 100 0 0 0
VCR
22.4
22.4
22.40 22.50 22.30 26,500 0 0 0
VCS
54.5
54.5
54.00 54.56 53.81 82,999 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.0
28.0
28.00 28.00 28.00 1,003 0 0 0
VCX
3.8
3.8
3.80 3.80 3.80 200 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
14.2
14.2
14.19 14.19 13.28 400 0 0 0
VDP
29.7
29.7
29.79 29.79 29.71 100 0 0 0
VDS
14.3
14.3
14.17 14.35 13.45 793,700 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.70 3.70 3.40 300 0 0 0
VE3
14.4
14.4
13.80 14.40 14.40 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.1
4.1
4.20 4.30 4.10 5,900 0 0 0
VE9
2.2
2.2
2.20 2.20 2.10 2,200 0 0 0
VEA
32.6
32.6
32.90 33 32.10 658,600 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VEF
111.5
111.5
114 114 110 8,500 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.8
36.8
36.55 37.25 36.45 2,500 0 0 0
VFC
77.5
77.5
77.51 77.51 77.51 0 0 0 0
VFG
34.8
34.8
34.34 34.82 33.24 200 0 0 0
VFR
13
13
13 13 13 0 0 0 0
VGC
52
52
50.80 52 49.10 1,222,400 0 0 0
VGG
33.3
33.3
33.34 33.72 31.93 12,500 0 0 0
VGI
26.6
26.6
26 26.60 25.40 1,208,434 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.8
32.8
32.59 32.89 32.79 700 0 0 0
VGS
20.5
20.5
19.62 20.48 17.81 1,658,100 0 0 0
VGT
11.7
11.7
11.68 11.68 11.39 199,051 0 0 0
VGV
31
31
27.60 31 27.60 164,900 0 0 0
VHC
56.2
56.2
56.18 56.58 54.81 664,900 0 0 0
VHD
11.6
11.6
11.70 11.70 11.60 1,000 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 171,400 0 0 0
VHF
11.9
11.9
10.20 11.90 10.20 600 0 0 0
VHG
2.6
2.6
2.70 2.70 2.50 1,317,000 0 0 0
VHH
3
3
3 3 3 200 0 0 0
VHL
14.5
14.5
15.60 15.60 14.50 1,100 0 0 0
VHM
39.1
39.1
39 39.20 38.05 7,382,900 0 0 0
VIB
15.2
15.2
15.17 15.25 14.97 2,657,900 0 0 0
VIC
41.4
41.4
41.30 41.50 40.60 3,524,600 0 0 0
VID
4.6
4.6
4.62 4.63 4.61 7,400 0 0 0
VIE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VIF
16.2
16.2
17.15 17.15 16.20 800 0 0 0
VIG
7.7
7.7
7.70 7.70 7.40 679,600 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIM
17.6
17.6
18.05 18.05 17.58 200 0 0 0
VIN
16.2
16.2
16.20 16.20 16.20 300 0 0 0
VIP
10.3
10.3
10.41 10.41 10.08 208,800 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.3
14.3
14.10 14.30 14.30 3,000 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VIX
13.9
13.9
13.42 13.93 13.09 56,859,900 0 0 0
VJC
106.3
106.3
105 107.30 104.10 874,800 0 0 0
VLA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VLB
32.1
32.1
32.09 32.09 31.16 104,600 0 0 0
VLC
14.8
14.8
14.90 14.90 14.70 106,700 0 0 0
VLF
1
1
1.10 1.10 0.90 13,600 0 0 0
VLG
3.7
3.7
3.70 3.70 3.50 17,000 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 7.27 700 0 0 0
VMD
15.2
15.2
15.08 15.71 14.80 46,200 0 0 0
VMG
3.2
3.2
3.30 3.30 3.20 2,600 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
11.3
11.3
11.47 11.47 11.29 1,100 0 0 0
VNB
8.8
8.8
8.70 9 8.60 10,400 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 0 0 0 0
VND
18.1
18.1
17.50 18.10 17.16 31,430,700 0 0 0
VNE
6.4
6.4
6.67 6.67 6.21 1,643,200 0 0 0
VNF
7.5
7.5
7.52 7.52 7.52 2,300 0 0 0
VNG
8
8
8 8.10 7.90 1,600 0 0 0
VNH
2.5
2.5
2.40 2.50 2.40 111,000 0 0 0
VNI
8.5
8.5
8.60 8.60 8.60 2 0 0 0
VNL
13.2
13.2
13.22 13.22 13.22 100 0 0 0
VNM
66.9
66.9
67.32 67.52 66.25 3,128,900 0 0 0
VNP
12.6
12.6
11.90 12.60 11.90 4,000 0 0 0
VNR
22.6
22.6
22.30 22.59 21.53 11,900 0 0 0
VNS
11.4
11.4
11.42 11.42 11.29 4,200 0 0 0
VNT
52.7
52.7
58.50 58.50 52.70 500 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
745
745
745 745 745 341 0 0 0
VOC
20.7
20.7
21.43 21.43 20.40 74,000 0 0 0
VOS
10.4
10.4
10.25 10.40 10 2,151,900 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 200 0 0 0
VPB
18.2
18.2
18.18 18.42 18.04 10,847,900 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VPD
21.7
21.7
21.84 22.69 21.75 1,000 0 0 0
VPG
15.7
15.7
15.52 15.71 14.90 1,463,100 0 0 0
VPH
8.3
8.3
8.42 8.50 8.05 367,000 0 0 0
VPI
45.8
45.8
45.58 45.83 45 1,288,500 0 0 0
VPR
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VPS
9.2
9.2
9.21 9.21 9.21 0 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 0 0 0 0
VRC
8.0
8.0
7.73 8.18 7.70 8,400 0 0 0
VRE
22.6
22.6
22.55 22.60 22 4,005,100 0 0 0
VRG
22.2
22.2
23.04 23.40 22.16 700 0 0 0
VSA
18.2
18.2
19.07 19.07 18.17 1,500 0 0 0
VSC
17.3
17.3
17.55 17.55 16.70 1,595,300 0 0 0
VSE
6.6
6.6
6.70 6.70 6.40 2,500 0 0 0
VSF
37.4
37.4
37.50 37.50 37.40 2,400 0 0 0
VSH
41.5
41.5
41.73 42.35 40.63 8,800 0 0 0
VSI
17.5
17.5
17.48 17.48 17.48 0 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VST
2.9
2.9
2.90 3 2.80 15,400 0 0 0
VTA
4.2
4.2
4.10 4.20 4.10 1,800 0 0 0
VTB
9.8
9.8
9.84 9.84 9.84 0 0 0 0
VTC
9.5
9.5
9.60 9.60 9.51 900 0 0 0
VTD
7.5
7.5
7.60 7.60 7.40 70,801 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
7.6
7.6
7.60 7.60 7.60 600 0 0 0
VTH
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.80 3.80 3.50 200 0 0 0
VTK
21.8
21.8
21.65 23.61 21.65 9,328 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.57 8.60 8.52 115,600 0 0 0
VTP
47.5
47.5
46.80 47.60 45.80 1,284,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19
19
18.80 19.40 18.20 14,293 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VTV
4.1
4.1
4.10 4.10 4 8,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 108,320 0 0 0
VUA
28.5
28.5
28.60 28.60 27.50 11,900 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXB
12.3
12.3
14.40 16.50 12.30 800 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
WSS
6.6
6.6
6.40 6.60 6.20 51,000 0 0 0
X20
8.9
8.9
8.10 8.90 8.90 100 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
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.2
7.2
7.20 7.20 6.94 1,509 0 0 0
XMD
6.4
6.4
6.90 6.90 6.40 4,100 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 15,900 0 0 0
YEG
9.4
9.4
9.06 9.38 8.89 456,500 0 0 0
YTC
24
24
28.20 28.20 24 100 0 0 0
^BB
228
228
228.33 229.67 223.79 888,234 0 0 0
^BDS
864.0
864.0
858.49 865.97 836.66 8,035,080 0 0 0
^BH
1,083.0
1,083.0
1,086.41 1,090.40 1,064.24 210,534 0 0 0
^BL
2,086.0
2,086.0
2,032.65 2,087.86 2,000.72 7,302,386 0 0 0
^CAOSU
231.5
231.5
234.06 236.58 228.16 473,690 0 0 0
^CBTS
1,657.0
1,657.0
1,657.23 1,668.41 1,609.48 947,327 0 0 0
^CK
1,284.9
1,284.9
1,237.97 1,285.26 1,217.20 17,983,333 0 0 0
^CNTT
3,778.4
3,778.4
3,744.39 3,807 3,713.66 1,968,977 0 0 0
^CSSK
1,825.5
1,825.5
1,839.02 1,842.33 1,811.70 146,858 0 0 0
^DAUKHI
635.1
635.1
631.41 637.02 621.26 2,417,046 0 0 0
^DNP
774.2
774.2
775.84 779.47 740.21 4,848,079 0 0 0
^DUOCPHAM
3,205.3
3,205.3
3,169.05 3,218.14 3,121.30 1,608,396 0 0 0
^DVLTAUGT
108.3
108.3
108.57 110.03 106.65 30,079 0 0 0
^DVTVHT
804.8
804.8
815.04 816.11 790.52 312,154 0 0 0
^GELEX
1,055.2
1,055.2
1,034.41 1,059.39 991.26 14,340,580 0 0 0
^GIAODUC
1,056.8
1,056.8
1,016.31 1,064.53 959.71 7,808 0 0 0
^HASTC
226.1
226.1
224.54 226.10 220.15 122,446,777 0 0 0
^HK
673.3
673.3
676.22 681.37 667.97 200,109 0 0 0
^KK
682.0
682.0
674.06 683.28 661.04 3,886,470 0 0 0
^LARGECAP
1,793.9
1,793.9
1,784.49 1,803.28 1,756.91 4,227,838 0 0 0
^LOUIS
301.8
301.8
301.10 302.62 296.92 519,069 0 0 0
^MIDCAP
750.4
750.4
747.71 756.42 727.14 7,884,607 0 0 0
^NANGLUONG
959.2
959.2
961.37 968.94 944.89 1,697,301 0 0 0
^NH
1,452.9
1,452.9
1,445.77 1,459.05 1,425.53 4,619,156 0 0 0
^NHUA
953.6
953.6
944.86 958.36 930.11 923,266 0 0 0
^NLN
79.8
79.8
79.08 81.40 76.89 14,362,918 0 0 0
^PHANBON
2,682.3
2,682.3
2,623.21 2,684.43 2,565.33 2,893,368 0 0 0
^SMALLCAP
813.8
813.8
814.20 820.52 786.41 1,795,954 0 0 0
^SPCS
581.8
581.8
584.41 584.41 577.01 78,613 0 0 0
^SXHGD
596.7
596.7
601.04 604.30 583.34 705,038 0 0 0
^SXNHC
1,456.7
1,456.7
1,434.48 1,458.08 1,399.75 2,307,513 0 0 0
^SXPT
1,291.7
1,291.7
1,294.68 1,302.68 1,265.18 435,840 0 0 0
^SXTBMM
193.9
193.9
190.92 194.88 186.76 468,293 0 0 0
^TBD
1,111.7
1,111.7
1,103.52 1,126.53 1,076.74 13,577,892 0 0 0
^TCK
156
156
157.23 158.99 150.74 596,954 0 0 0
^THEP
2,483.9
2,483.9
2,430.34 2,483.88 2,398.08 24,501,235 0 0 0
^TI
869.9
869.9
865.49 874.95 848.75 1,195,730 0 0 0
^TPDU
1,874.0
1,874.0
1,873.81 1,895.15 1,836.09 2,185,716 0 0 0
^UPCOM
85.0
85.0
84.95 84.99 84.21 46,162,248 0 0 0
^VLXD
3,076.9
3,076.9
3,014.64 3,077.88 2,975.06 22,723,727 0 0 0
^VN30
1,087.3
1,087.3
1,085.23 1,087.34 1,068.59 188,232,900 0 0 0
^VNINDEX
1,095.6
1,095.6
1,090.97 1,095.61 1,073.31 900,881,627 0 0 0
^VTKB
596.9
596.9
597.32 603.59 584.95 812,765 0 0 0
^XD
928.9
928.9
926.62 934.96 902.57 3,050,743 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |