DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/11/2023

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 28/11/2023

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 0 0 0 0
AAA
9.0
9.0
9.03 9.09 8.85 1,887,000 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.7
9.7
9.70 9.70 9.20 2,800 0 0 0
AAS
8.3
8.3
8.20 8.30 8.10 745,415 0 0 0
AAT
5.0
5.0
4.94 4.99 4.92 241,600 0 0 0
AAV
4.1
4.1
4.10 4.20 4 217,490 0 0 0
ABB
7.8
7.8
7.70 7.80 7.60 373,891 0 0 0
ABC
13.2
13.2
13.32 13.32 13.22 200 0 0 0
ABI
25.1
25.1
25.23 25.81 24.75 21,600 0 0 0
ABR
12.1
12.1
12.26 12.26 11.99 3,900 0 0 0
ABS
5.6
5.6
5.55 5.63 5.42 514,400 0 0 0
ABT
33.2
33.2
33.16 33.16 33.16 200 0 0 0
ABW
9.3
9.3
9.40 9.40 9.10 93,818 0 0 0
ACB
18.4
18.4
18.35 18.56 18.23 4,187,100 0 0 0
ACC
11.1
11.1
11.20 11.20 11 10,600 0 0 0
ACE
33.9
33.9
33.59 34.15 33.21 4,700 0 0 0
ACL
12
12
12.25 12.25 11.80 15,800 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 0 0 0 0
ACV
69
69
68.70 69 68.20 43,900 0 0 0
ADC
16.7
16.7
16.71 16.71 16.71 100 0 0 0
ADG
22.4
22.4
22.35 22.50 22.35 3,000 0 0 0
ADS
12.0
12.0
12.00 12.09 11.77 139,600 0 0 0
AFX
9.2
9.2
9.10 9.20 9 33,200 0 0 0
AGG
20.3
20.3
20.16 20.28 20 436,200 0 0 0
AGP
21.9
21.9
21.79 21.88 21.88 300 0 0 0
AGR
15.4
15.4
15.15 15.40 14.85 1,413,800 0 0 0
AIC
12.7
12.7
12.80 12.80 12.50 6,500 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
ALV
3.9
3.9
4 4 3.90 94,700 0 0 0
AMC
15.9
15.9
16.30 16.30 15.93 100 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AMS
9.8
9.8
9.72 9.91 9.62 98,902 0 0 0
AMV
3.7
3.7
3.60 3.80 3.60 887,080 0 0 0
ANT
9.0
9.0
9.16 9.16 9.00 8,900 0 0 0
ANV
29.3
29.3
29.60 29.80 28.60 1,309,700 0 0 0
APF
43.3
43.3
43.14 43.29 43.21 2,300 0 0 0
APG
9.7
9.7
9.70 9.70 9.42 525,100 0 0 0
APH
7.4
7.4
7.40 7.44 7.25 321,800 0 0 0
API
5.9
5.9
5.80 5.90 5.70 207,789 0 0 0
APP
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
APS
6.8
6.8
6.80 6.90 6.60 795,582 0 0 0
ARM
26.2
26.2
25.18 26.15 26.15 100 0 0 0
ASG
20.5
20.5
20 20.45 19.73 4,500 0 0 0
ASM
8.2
8.2
8.22 8.25 7.91 1,400,400 0 0 0
ASP
5.1
5.1
5.21 5.21 5.08 24,800 0 0 0
AST
48.4
48.4
50.39 50.39 48.43 19,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
AVC
45.3
45.3
44.80 45.34 44.80 400 0 0 0
BAB
11.8
11.8
11.81 11.81 11.72 4,100 0 0 0
BAF
17.8
17.8
17.82 17.82 17.37 2,349,000 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
42.4
42.4
42.91 46.02 42.44 7,900 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BCA
4.7
4.7
4.80 4.80 4.60 42,500 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9
9
9.10 9.20 8.90 269,595 0 0 0
BCE
5.7
5.7
5.65 5.70 5.50 59,100 0 0 0
BCF
26.0
26.0
26.02 26.02 26.02 0 0 0 0
BCG
7.7
7.7
7.64 7.74 7.50 4,932,600 0 0 0
BCM
58.5
58.5
58.50 58.50 57.10 262,600 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.6
8.6
8.60 8.60 8.60 200 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
25.05 25.42 25.05 3,900 0 0 0
BDT
13.4
13.4
13.45 13.73 13.35 1,200 0 0 0
BDW
18.9
18.9
19.79 19.79 18.85 2,000 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
21.9
21.9
21.94 22.13 21.48 381,300 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.3
13.3
13.27 13.27 13.27 1,000 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BHN
38.5
38.5
38.53 38.53 38.48 1,500 0 0 0
BHP
5.4
5.4
5.37 5.37 5.37 0 0 0 0
BIC
24.2
24.2
24.04 24.32 23.99 8,200 0 0 0
BID
38.9
38.9
38.16 39 38.20 833,900 0 0 0
BIG
9.7
9.7
10.20 10.40 9.50 300,000 0 0 0
BKC
7.1
7.1
7.10 7.10 7.10 200 0 0 0
BKG
4.4
4.4
4.33 4.40 4.25 17,200 0 0 0
BLI
11.6
11.6
10.90 11.60 10.70 5,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.2
29.2
29.24 29.24 29.24 0 0 0 0
BMC
13.8
13.8
13.68 13.77 13.58 13,700 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.3
8.3
8.40 8.50 8.30 6,600 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.8
20.8
20.70 20.90 20.36 51,900 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
82.0
82.0
82.92 82.92 79.79 270,800 0 0 0
BMS
9.5
9.5
9.55 9.64 9.36 101,000 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
9.9
9.9
9.90 9.90 9.60 88,118 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.20 3.10 312,800 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.2
3.2
3.20 3.20 3.20 100 0 0 0
BRC
10.6
10.6
10.32 10.60 10.60 3,800 0 0 0
BRR
16.2
16.2
15.12 16.18 15.12 2,300 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 200 0 0 0
BSA
17.5
17.5
17.90 17.90 17.50 2,000 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
10.6
10.6
10.90 11.10 10.30 8,000 0 0 0
BSH
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BSI
41
41
41 41.05 39.23 1,147,200 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.3
18.3
18.37 18.37 18.28 200 0 0 0
BSR
18.6
18.6
18.80 19 18.30 5,132,099 0 0 0
BST
17.3
17.3
17.29 17.29 17.29 0 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
20.1
20.1
20.08 20.08 20.08 1,100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BTN
3.6
3.6
3.50 3.60 3.40 6,700 0 0 0
BTP
11.3
11.3
11.29 11.29 11.21 37,400 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 400 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 0 0 0 0
BTW
33.8
33.8
30.77 33.80 33.80 100 0 0 0
BVB
9.5
9.5
9.36 9.45 9.27 128,006 0 0 0
BVG
2.5
2.5
2.40 2.50 2.30 3,900 0 0 0
BVH
39.6
39.6
38.85 39.60 38.85 248,600 0 0 0
BVL
11.9
11.9
11.91 11.91 11.91 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
24.8
24.8
24.60 24.80 22.60 120,500 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.6
37.6
37.32 37.72 37.37 48,000 0 0 0
BWS
25.9
25.9
25.90 25.90 25.90 11,900 0 0 0
BXH
14.8
14.8
14.76 14.76 14.76 0 0 0 0
C21
12.2
12.2
12.20 12.20 12.20 12 0 0 0
C32
16.9
16.9
16.60 16.85 16.60 1,600 0 0 0
C47
7.5
7.5
7.19 7.68 7.28 929,800 0 0 0
C4G
11.6
11.6
11.50 11.70 11.40 1,086,300 0 0 0
C69
6.6
6.6
6.50 6.60 6.20 546,838 0 0 0
C92
2.9
2.9
2.90 3.10 2.90 18,700 0 0 0
CAB
11.0
11.0
11.00 11.00 11.00 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.8
6.8
6.78 6.78 6.78 900 0 0 0
CAN
69.2
69.2
69.21 69.21 69.21 0 0 0 0
CAP
46.8
46.8
47.03 47.03 46.27 5,400 0 0 0
CAR
18.7
18.7
18.78 18.84 18.72 2,100 0 0 0
CAT
14.4
14.4
15.11 15.11 14.36 2,700 0 0 0
CAV
63.0
63.0
64.11 64.11 62.78 8,100 0 0 0
CBS
29.5
29.5
29 29.50 29 5,100 0 0 0
CC1
16.5
16.5
17.10 17.10 15.70 53,500 0 0 0
CC4
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.4
21.4
20.89 21.41 21.37 300 0 0 0
CCL
6.7
6.7
6.65 6.75 6.61 56,000 0 0 0
CCM
34.0
34.0
34.67 34.67 34.01 200 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.6
10.6
10.63 10.63 10.63 200 0 0 0
CCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.3
20.3
20.15 20.25 19.95 717,400 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
24.52 24.52 24.52 200 0 0 0
CDP
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CDR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.8
5.8
5.90 5.90 5.60 480,000 0 0 0
CEO
20.6
20.6
19.52 20.76 19.52 17,235,960 0 0 0
CET
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.6
2.6
2.60 2.60 2.60 5,000 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
22.1
22.1
22.21 22.21 22.12 15,300 0 0 0
CHS
8.8
8.8
8.01 9.21 8.01 1,000 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 9.80 100 0 0 0
CID
8.9
8.9
8.94 8.94 8.94 0 0 0 0
CIG
6.8
6.8
6.76 6.80 6.65 121,200 0 0 0
CII
16.1
16.1
15.77 16.16 15.49 5,327,200 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
21.9
21.9
21.95 21.95 21.50 49,000 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.9
32.9
32.91 32.91 32.91 6,200 0 0 0
CLH
21.7
21.7
21.68 21.68 21.68 1,200 0 0 0
CLL
32.9
32.9
32.75 34.63 30.64 9,200 0 0 0
CLM
53.9
53.9
53.87 53.87 53.87 0 0 0 0
CLX
13.3
13.3
13.27 13.27 13.18 82,500 0 0 0
CMC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CMD
15.6
15.6
15.26 16.73 15.43 12,700 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.2
38.2
38.31 38.31 37.72 63,900 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
6.90 6.90 6.90 1,000 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
20.8
20.8
20.90 21.30 20.40 281,700 0 0 0
CMT
11.8
11.8
11.11 11.76 11.01 27,600 0 0 0
CMV
8.8
8.8
9 9.18 8.80 500 0 0 0
CMW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMX
8.4
8.4
8.50 8.55 8.30 466,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.1
27.1
27.60 27.60 26.57 1,100 0 0 0
CNG
27.7
27.7
27.90 27.90 27 56,900 0 0 0
CNN
39.0
39.0
34.59 38.98 38.10 200 0 0 0
CNT
18.1
18.1
18.18 18.18 18.10 1,803 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
15.5
15.5
15.43 15.52 15.52 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.13 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
5.70 5.70 5.55 20,100 0 0 0
CRE
7.5
7.5
7.60 7.63 7.37 917,600 0 0 0
CSC
23.5
23.5
24.42 24.42 23.17 32,920 0 0 0
CSI
31.9
31.9
31.40 32.50 30 40,700 0 0 0
CSM
11.6
11.6
11.72 11.72 11.62 8,300 0 0 0
CST
14.9
14.9
14.80 14.99 14.80 45,280 0 0 0
CSV
14.5
14.5
14.51 14.85 14.20 258,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6
6
6 6 6 0 0 0 0
CTB
18.7
18.7
18.73 18.73 18.73 100 0 0 0
CTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTD
61.9
61.9
60 62.40 59.70 1,537,800 0 0 0
CTF
29.3
29.3
29.30 29.35 29.15 82,600 0 0 0
CTG
26.2
26.2
26.31 26.31 25.82 2,068,800 0 0 0
CTI
14.3
14.3
14.50 14.50 14.10 616,700 0 0 0
CTP
4.4
4.4
4.30 4.40 4.30 94,500 0 0 0
CTR
85.7
85.7
84.66 85.74 83.19 183,500 0 0 0
CTS
27
27
26.50 27 25.65 1,562,100 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 3.20 82,506 0 0 0
CVT
31.2
31.2
31.20 31.20 31.20 1,400 0 0 0
CX8
6.9
6.9
6.80 7.40 6.90 200 0 0 0
CYC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
D11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
D2D
25
25
24.90 25 24.65 18,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.0
19.0
18.14 18.96 18.14 200 0 0 0
DAE
13.4
13.4
13.45 13.45 13.45 500 0 0 0
DAG
3.1
3.1
3.20 3.26 3.10 200,700 0 0 0
DAH
4.1
4.1
4.05 4.10 4.03 392,600 0 0 0
DAN
28
28
28 28 28 200 0 0 0
DAS
9.1
9.1
9.13 9.13 7.85 2,500 0 0 0
DAT
8.2
8.2
8.23 8.36 8.21 300 0 0 0
DBC
20.3
20.3
19.96 20.30 19.36 6,156,200 0 0 0
DBD
44.1
44.1
44.08 45.12 44.08 60,000 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.8
10.8
10.83 10.83 10.53 1,300 0 0 0
DC1
7.1
7.1
6.30 7.10 6.10 600 0 0 0
DC2
4.6
4.6
4.60 4.60 4.50 2,500 0 0 0
DC4
8.6
8.6
8.74 8.74 8.63 25,200 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.7
22.7
22.40 22.70 22.40 105,300 0 0 0
DCM
29.6
29.6
29.61 29.71 29.04 2,220,800 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 0.60 0 0 0 0
DDG
6.1
6.1
6.20 6.20 6 460,100 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 8.10 259 0 0 0
DDV
9.3
9.3
9.32 9.42 9.12 151,400 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DGC
91.3
91.3
91.19 91.28 89.15 1,749,500 0 0 0
DGT
5.2
5.2
5.20 5.20 5.10 171,800 0 0 0
DGW
38.0
38.0
37.99 38.07 36.62 1,242,000 0 0 0
DHA
44.1
44.1
44.29 44.29 43.52 27,000 0 0 0
DHC
37.3
37.3
37.18 37.28 36.16 146,900 0 0 0
DHD
17.0
17.0
17.01 17.01 17.01 1,053 0 0 0
DHG
95.6
95.6
96.98 96.98 93.60 28,400 0 0 0
DHM
7.2
7.2
7.32 7.35 7.21 5,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.0
10.0
10.92 10.92 10.00 2,700 0 0 0
DHT
22.5
22.5
22.63 22.63 22.24 34,100 0 0 0
DID
4.3
4.3
4.20 4.50 4 2,500 0 0 0
DIG
24.5
24.5
24.15 24.65 23.55 18,818,000 0 0 0
DIH
22.4
22.4
22.43 22.43 21.74 7,700 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.2
4.2
4.10 4.20 4 240,519 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.2
2.2
2.22 2.22 2.12 2,202,900 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
12.1
12.1
12.09 12.09 12.09 0 0 0 0
DMC
56.4
56.4
54.96 56.41 54.96 28,100 0 0 0
DMN
5
5
5 5 5 500 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 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.4
22.4
22.20 22.40 22.20 623 0 0 0
DNT
34.1
34.1
34.10 34.10 34.10 200 0 0 0
DNW
26.1
26.1
26.10 26.10 26.10 4 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
29.63 29.82 28.86 1,900 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.4
61.4
61.54 62.21 61.35 600 0 0 0
DPG
37.7
37.7
37.35 37.74 36.37 764,000 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
30.6
30.6
30.94 30.94 30.23 1,323,400 0 0 0
DPP
20.2
20.2
20.23 20.23 20.23 0 0 0 0
DPR
29.3
29.3
29.85 29.85 29 202,200 0 0 0
DQC
15.3
15.3
15 15.30 14.85 36,700 0 0 0
DRC
22.1
22.1
22.03 22.27 21.79 88,400 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
4.8
4.8
4.78 4.80 4.65 1,044,900 0 0 0
DRI
6.5
6.5
6.64 6.64 6.45 101,200 0 0 0
DRL
60.4
60.4
60.43 60.43 60.43 1,000 0 0 0
DS3
5.3
5.3
5.10 5.30 4.90 700 0 0 0
DSC
16.1
16.1
16.10 16.10 15.70 95,600 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 0 0 0 0
DSN
50.6
50.6
50.85 50.85 49.92 23,500 0 0 0
DSP
16
16
16 16.10 16 200 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 28,001 0 0 0
DTA
5.7
5.7
5.67 5.67 5.50 30,800 0 0 0
DTB
9.1
9.1
9.07 9.07 9.07 0 0 0 0
DTC
4.4
4.4
4.40 4.80 4.30 14,400 0 0 0
DTD
19.7
19.7
19.39 19.74 18.70 751,900 0 0 0
DTE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.2
3.2
3.10 3.20 3.10 20,200 0 0 0
DTK
10.5
10.5
10.56 10.56 10.27 1,300 0 0 0
DTL
15.3
15.3
15.10 16.10 15.20 2,900 0 0 0
DTP
135.7
135.7
134.44 135.73 134.44 300 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
DVG
3.1
3.1
3 3.10 2.90 136,600 0 0 0
DVM
10.9
10.9
10.92 11.08 10.75 615,803 0 0 0
DVN
17.7
17.7
17.62 17.82 17.52 11,900 0 0 0
DVP
55.9
55.9
54.95 56.22 55.40 46,700 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
11.1
11.1
11.10 11.10 11.10 3,000 0 0 0
DXG
18.7
18.7
18.37 18.75 17.66 16,867,800 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
11.8
11.8
11.77 11.86 11.48 289,200 0 0 0
DXS
7.0
7.0
7.01 7.09 6.75 2,598,300 0 0 0
DXV
3.6
3.6
3.73 3.73 3.49 2,700 0 0 0
E12
4.8
4.8
4.80 4.80 4.80 0 0 0 0
E29
4.4
4.4
4.60 4.60 4.40 200 0 0 0
EBS
11.7
11.7
11.69 11.69 10.56 900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.2
18.2
18.30 18.35 17.85 8,755,300 0 0 0
EIC
21.8
21.8
22.01 22.01 21.82 700 0 0 0
EID
19.3
19.3
19.15 19.34 18.49 12,700 0 0 0
EIN
3.8
3.8
4 4 3.70 5,804 0 0 0
ELC
18.6
18.6
18.71 18.75 18.07 559,400 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
17.5
17.5
17.52 17.52 17.52 105 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
14.2
14.2
14.66 14.66 14.18 90,100 0 0 0
EVF
16.4
16.4
15.95 16.60 15.55 7,764,000 0 0 0
EVG
5.2
5.2
5.18 5.28 5.08 1,292,800 0 0 0
EVS
8.4
8.4
8.40 8.50 8.10 304,000 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
4.85 4.85 4.65 63,700 0 0 0
FCN
13.6
13.6
13.50 13.70 13.31 1,775,900 0 0 0
FCS
7.7
7.7
7.90 7.90 7.20 2,200 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
22.9
22.9
22.92 22.92 22.92 0 0 0 0
FIC
12.4
12.4
12.48 13.25 12.00 8,200 0 0 0
FID
2.4
2.4
2.40 2.40 2.20 106,200 0 0 0
FIR
20.8
20.8
21.30 21.30 20 1,193,400 0 0 0
FIT
4.3
4.3
4.25 4.34 4.23 1,103,900 0 0 0
FMC
44.4
44.4
44.50 44.55 44.07 8,000 0 0 0
FOC
65.1
65.1
64.40 65.09 63.92 9,800 0 0 0
FOX
50.2
50.2
49.53 50.21 49.05 17,566 0 0 0
FPT
78.7
78.7
78.33 79.37 77.64 1,090,700 0 0 0
FRC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
FRT
98.8
98.8
99 99 96 361,000 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
34.8
34.8
34.78 34.78 34.78 3,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
29.7
29.7
29.15 29.71 28.37 1,521,700 0 0 0
G36
7
7
7.10 7.10 6.90 189,088 0 0 0
GAS
70.1
70.1
69.89 70.07 68.98 526,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GDA
23.2
23.2
23.20 23.20 22.50 47,306 0 0 0
GDT
21.4
21.4
21.59 21.59 20.92 89,800 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.2
26.2
26.60 27.09 26.12 9,400 0 0 0
GEG
12.3
12.3
12.43 12.52 12.24 431,800 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
21.5
21.5
21.20 21.70 20.65 15,727,100 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
25.7
25.7
25.80 25.80 25.50 20,400 0 0 0
GIC
13.5
13.5
13.35 14.00 13.07 92,300 0 0 0
GIL
24.8
24.8
24.75 24.85 24 472,200 0 0 0
GKM
32
32
32.30 32.30 31.90 788,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.4
17.4
17.43 17.43 17.43 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
7.45 7.45 7.27 5,200 0 0 0
GMD
65.7
65.7
65.25 66.51 65.05 914,800 0 0 0
GMH
9.0
9.0
8.93 9.02 8.84 700 0 0 0
GMX
17.3
17.3
17.29 17.29 17.29 300 0 0 0
GND
26.7
26.7
26.73 26.73 26.73 100 0 0 0
GPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GSM
15.9
15.9
15.86 15.86 15.86 0 0 0 0
GSP
10.1
10.1
10.09 10.14 9.95 64,700 0 0 0
GTD
10.4
10.4
9.20 10.40 10.40 100 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
19.6
19.6
19.30 19.60 18.90 1,256,000 0 0 0
GVT
72.8
72.8
79.03 79.03 72.46 300 0 0 0
H11
7.2
7.2
7.20 7.80 6.70 1,200 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 0 0 0 0
HAF
16
16
19 19 15.60 400 0 0 0
HAG
10.7
10.7
10.60 10.75 10.40 20,229,300 0 0 0
HAH
31.3
31.3
30.13 31.30 30 5,259,300 0 0 0
HAM
25.2
25.2
25.16 25.16 25.16 0 0 0 0
HAN
10.5
10.5
10.60 10.60 9.90 9,100 0 0 0
HAP
4.6
4.6
4.59 4.62 4.45 83,300 0 0 0
HAR
3.8
3.8
3.81 3.84 3.70 194,700 0 0 0
HAS
6.1
6.1
6.44 6.44 6.06 2,400 0 0 0
HAT
37.4
37.4
34 37.40 37.30 6,900 0 0 0
HAX
11.8
11.8
11.74 11.78 11.53 197,500 0 0 0
HBC
7.9
7.9
7.91 7.97 7.70 1,005,000 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
6.7
6.7
6.75 6.75 6.67 64,700 0 0 0
HC1
9
9
9 9 9 0 0 0 0
HC3
27.9
27.9
27.88 27.88 27.88 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
9.8
9.8
9.90 10 9.80 1,000 0 0 0
HCD
7.5
7.5
7.42 7.52 7.30 406,100 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
19.9
19.9
19.56 19.94 19.12 4,494,400 0 0 0
HCT
10.1
10.1
10.10 10.10 10.10 1,600 0 0 0
HD2
26.8
26.8
27.20 27.20 26.80 400 0 0 0
HD6
19.7
19.7
19.50 19.70 19.20 45,800 0 0 0
HD8
7.8
7.8
7.67 7.76 7.67 1,100 0 0 0
HDA
5.2
5.2
5.10 5.20 5.10 17,502 0 0 0
HDB
17.3
17.3
17.38 17.43 17.10 5,363,700 0 0 0
HDC
26.6
26.6
26.80 26.92 25.86 3,815,100 0 0 0
HDG
24.6
24.6
24.80 24.80 24.08 1,139,500 0 0 0
HDM
23.1
23.1
22.35 23.49 22.61 17,400 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.0
11.0
11.02 11.02 11.02 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 0 0 0 0
HES
16.5
16.5
16.50 16.50 16.50 2,500 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 0 0 0 0
HHP
9.7
9.7
9.44 9.67 9.31 156,000 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.1
3.1
3.05 3.07 2.99 1,099,600 0 0 0
HHV
13.6
13.6
13.07 13.71 13.24 6,094,000 0 0 0
HID
3.2
3.2
3.25 3.25 3.07 85,500 0 0 0
HIG
7.8
7.8
8.20 8.20 7.80 10,600 0 0 0
HII
5.3
5.3
5.27 5.27 5.18 31,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.3
6.3
6.10 6.30 6.10 800 0 0 0
HJS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 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 4 0 0 0
HLC
10.6
10.6
10.82 10.82 10.64 500 0 0 0
HLD
26.3
26.3
26 26.30 25.70 9,100 0 0 0
HLR
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HLS
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HLT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HMC
9.4
9.4
9.35 9.35 9.21 9,900 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
10.7
10.7
11 11 10.70 5,600 0 0 0
HMR
6.9
6.9
6.78 6.87 6.78 5,500 0 0 0
HMS
31.7
31.7
31.70 31.70 31.40 7,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.1
13.1
12.98 13.08 12.98 56,800 0 0 0
HNF
22.0
22.0
21.84 22.65 21.74 26,700 0 0 0
HNG
3.9
3.9
3.85 3.90 3.82 1,898,800 0 0 0
HNI
20.2
20.2
20.19 20.19 20.19 100 0 0 0
HNM
9.2
9.2
9.20 9.50 9.20 9,000 0 0 0
HNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 31,200 0 0 0
HPB
15.0
15.0
14.97 14.97 14.97 0 0 0 0
HPD
20.7
20.7
21.67 21.67 20.70 5,000 0 0 0
HPG
24.3
24.3
23.91 24.27 23.68 18,863,600 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
57.4
57.4
57.87 57.87 54.43 300 0 0 0
HPT
13
13
13 13 13 100 0 0 0
HPW
14.5
14.5
13.61 14.52 13.61 6,900 0 0 0
HQC
3.5
3.5
3.50 3.51 3.38 4,342,600 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
48.8
48.8
52 52 48.80 100 0 0 0
HRT
7.1
7.1
6.90 7.30 6.90 900 0 0 0
HSG
20.8
20.8
20.12 20.75 19.63 12,189,700 0 0 0
HSL
8.3
8.3
8.28 8.28 8.27 61,300 0 0 0
HSM
6.5
6.5
8 8 6.50 2,300 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
6.8
6.8
6.70 6.90 6.20 673,281 0 0 0
HT1
11.7
11.7
11.65 11.85 11.60 205,400 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.1
4.1
4.10 4.10 3.90 2,600 0 0 0
HTG
27.1
27.1
26.24 27.55 26.24 32,300 0 0 0
HTI
15.1
15.1
15.30 15.30 14.94 7,600 0 0 0
HTL
10.5
10.5
10.05 10.52 10.01 600 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HTN
16.3
16.3
16.20 16.35 15.70 1,147,800 0 0 0
HTP
21.5
21.5
22.30 22.40 21.50 16,745 0 0 0
HTV
9.0
9.0
9.01 9.01 8.83 600 0 0 0
HU1
6.7
6.7
6.23 6.66 6.23 400 0 0 0
HU4
12.9
12.9
13.40 13.40 12.66 74,000 0 0 0
HU6
5.3
5.3
5.20 5.30 5.30 100 0 0 0
HUB
15.1
15.1
15.08 15.08 14.81 1,700 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
19.3
19.3
19.30 19.50 18.70 5,125,679 0 0 0
HVA
4
4
4 4 4 4,100 0 0 0
HVH
5.5
5.5
5.40 5.50 5.40 102,800 0 0 0
HVN
11.4
11.4
11.30 11.50 11.15 196,300 0 0 0
HVT
46.4
46.4
46.71 46.71 46.42 300 0 0 0
HVX
3
3
3.05 3.09 2.96 9,600 0 0 0
HWS
12.3
12.3
12.07 12.26 11.97 13,100 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 1,800 0 0 0
ICC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
ICF
2.3
2.3
2.30 2.30 2.30 13,900 0 0 0
ICG
7.1
7.1
7 7.30 7 16,100 0 0 0
ICI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ICN
43.0
43.0
42.81 43.77 43.00 700 0 0 0
ICT
10.8
10.8
10.71 10.76 10.57 6,300 0 0 0
IDC
45.6
45.6
45.07 45.92 44.32 1,507,856 0 0 0
IDI
9.2
9.2
9.21 9.29 8.96 2,768,200 0 0 0
IDJ
6.2
6.2
6.10 6.20 5.90 1,229,779 0 0 0
IDP
248.9
248.9
248.92 248.92 248.92 0 0 0 0
IDV
31.6
31.6
31.87 31.87 31.45 6,000 0 0 0
IFS
25.2
25.2
25.18 25.18 25.18 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
11.9
11.9
11.94 11.98 11.62 957,000 0 0 0
ILA
3.9
3.9
3.80 3.90 3.70 44,800 0 0 0
ILB
28.2
28.2
28.17 28.17 28.17 200 0 0 0
ILC
6.3
6.3
6.50 7.20 6.30 2,400 0 0 0
ILS
10.2
10.2
13.30 13.30 10.20 2,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.6
24.6
24.69 24.96 23.39 36,600 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
42.0
42.0
41.96 41.96 41.96 150 0 0 0
IPA
15
15
15 15.10 14.30 273,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.2
20.2
20.25 20.25 20.15 1,100 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 5.60 2,699,400 0 0 0
ITC
9.9
9.9
9.98 10.10 9.70 258,400 0 0 0
ITD
9.8
9.8
9.80 9.81 9.60 39,900 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.50 25,500 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
IVS
9.5
9.5
9.50 9.60 9.30 57,500 0 0 0
JVC
3.2
3.2
3.25 3.25 3.17 248,100 0 0 0
KBC
31
31
31 31.10 29.95 7,293,100 0 0 0
KCB
7.0
7.0
7.20 7.20 7.01 200 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.5
57.5
57.36 57.46 57.18 806,800 0 0 0
KDH
31.3
31.3
31.30 31.35 30.35 1,110,100 0 0 0
KDM
20.7
20.7
20.65 20.65 18.88 18,600 0 0 0
KGM
7.6
7.6
7.99 8.09 7.42 67,700 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KHG
6.1
6.1
6.09 6.12 5.93 3,668,400 0 0 0
KHP
8.6
8.6
8.63 8.63 8.46 16,600 0 0 0
KHS
10.6
10.6
9.80 10.60 9.10 8,000 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 6.30 500 0 0 0
KLB
11.4
11.4
11.40 11.60 11.30 7,700 0 0 0
KMR
3.5
3.5
3.53 3.54 3.49 12,300 0 0 0
KMT
7.8
7.8
7.82 7.82 7.82 0 0 0 0
KOS
37.4
37.4
37.45 37.60 37.10 295,100 0 0 0
KPF
5.2
5.2
5.13 5.17 5 672,400 0 0 0
KSB
21.1
21.1
21.07 21.33 20.52 1,270,700 0 0 0
KSD
4.2
4.2
4.20 4.20 4 14,100 0 0 0
KSF
40.4
40.4
40.30 40.40 40.10 15,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
1.90 2 1.90 69,800 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
20.9
20.9
20.92 20.92 20.92 1 0 0 0
KTS
37.3
37.3
37.30 37.30 37 2,500 0 0 0
KTT
3.1
3.1
3.10 3.10 3 2,500 0 0 0
L14
43.9
43.9
44.35 44.74 42.47 480,400 0 0 0
L18
33.4
33.4
32.92 33.41 32.72 8,201 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.2
4.2
4.70 4.70 3.60 42,800 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
11.3
11.3
11.12 11.26 10.94 19,000 0 0 0
LAI
21.2
21.2
21.70 21.70 21.15 2,100 0 0 0
LAS
12.9
12.9
12.97 13.06 12.68 309,600 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
22.3
22.3
22.18 22.32 22.01 3,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.4
11.4
11.16 11.50 11.21 3,851,700 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 84,300 0 0 0
LDG
3.8
3.8
3.80 3.81 3.57 2,279,300 0 0 0
LDP
15
15
15 15 14.70 45,700 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.66 6.66 6.49 200 0 0 0
LGC
57.2
57.2
57.29 57.29 57.19 100 0 0 0
LGL
4.1
4.1
4.01 4.13 4 65,100 0 0 0
LHC
50.6
50.6
50.15 50.63 50.15 5,200 0 0 0
LHG
28.7
28.7
28.66 28.75 28.13 64,500 0 0 0
LIC
15
15
16 16 15 13,000 0 0 0
LIG
4
4
4 4 3.80 372,421 0 0 0
LIX
23.3
23.3
23.27 23.27 23.27 100 0 0 0
LKW
29.2
29.2
27.87 29.19 28.34 1,300 0 0 0
LLM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
LMH
2.9
2.9
2.90 3 2.80 296,303 0 0 0
LMI
6.6
6.6
6.60 6.60 6.60 100 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
14.80 15 14.50 1,695,000 0 0 0
LPT
6.6
6.6
6.80 6.80 6.60 7,600 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
9.5
9.5
9.50 9.50 9.30 11,406 0 0 0
LSS
10.4
10.4
10.37 10.42 10.14 257,500 0 0 0
LTG
23.9
23.9
23.80 23.90 23.40 225,327 0 0 0
M10
17.0
17.0
16.95 16.95 16.95 100 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
10
10
10 10.10 9.60 22,700 0 0 0
MAS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MBB
17.5
17.5
17.22 17.51 17.07 6,648,000 0 0 0
MBG
4.2
4.2
4.10 4.20 4 687,481 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.43 17.94 16.93 4,691,500 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
8.5
8.5
8.57 8.93 7.77 19,800 0 0 0
MCH
76.7
76.7
76.07 77.04 75.68 106,000 0 0 0
MCM
35.9
35.9
35.88 35.88 35.69 16,300 0 0 0
MCO
5.2
5.2
4.90 5.30 4.50 16,300 0 0 0
MCP
35
35
35 35 35 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
9.8
9.8
9.87 9.87 9.49 18,600 0 0 0
MDF
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MDG
12
12
12.75 12.75 11.90 4,300 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 22.61 1,700 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.1
6.1
6 6.10 5.70 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
26.1
26.1
26.20 26.20 25.60 4,500 0 0 0
MGC
4.3
4.3
4.44 4.44 4.34 44,200 0 0 0
MGG
26
26
30 30 26 400 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 33.41 32.84 400 0 0 0
MHC
9.0
9.0
9.06 9.15 8.60 449,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.4
14.4
12.60 14.40 14.40 100 0 0 0
MIE
5.1
5.1
5.10 5.10 5.10 300 0 0 0
MIG
17.3
17.3
16.52 17.32 16.66 787,400 0 0 0
MKP
23.2
23.2
23.23 23.23 23.23 300 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
11.50 11.50 11.50 100 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
16.9
16.9
16.80 16.90 16.51 103,400 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
14.5
14.5
16.03 16.03 14.38 1,900 0 0 0
MRF
27.3
27.3
27.26 27.26 27.26 0 0 0 0
MSB
9.8
9.8
9.77 9.85 9.62 2,909,100 0 0 0
MSH
36.6
36.6
35.62 36.56 35.62 119,100 0 0 0
MSN
61.3
61.3
60.90 61.80 59.90 1,182,700 0 0 0
MSR
14.3
14.3
14.20 14.30 14 137,200 0 0 0
MST
5.1
5.1
4.90 5.20 4.90 1,539,800 0 0 0
MTA
3.9
3.9
3.90 3.90 3.60 1,500 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
4.6
4.6
4.60 4.70 4.60 3,500 0 0 0
MTP
10.0
10.0
9.05 9.98 9.98 200 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
10.8
10.8
11.20 11.20 10.50 8,700 0 0 0
MVN
21.1
21.1
21.10 21.10 21.10 0 0 0 0
MWG
37.7
37.7
37.75 37.85 37.06 6,131,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
13.1
13.1
13.09 13.18 13 35,700 0 0 0
NAG
9.4
9.4
9.50 9.50 9.30 59,900 0 0 0
NAP
10.4
10.4
10.12 11.06 9.17 13,400 0 0 0
NAS
20
20
20 20.90 20 5,100 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 100 0 0 0
NAV
13.4
13.4
13.55 13.55 13.37 1,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
20.60 20.70 19.50 170,000 0 0 0
NBC
10.2
10.2
10.15 10.24 10.05 49,700 0 0 0
NBE
10.8
10.8
10.75 10.75 10.75 2,900 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 200 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.9
17.9
18 18.20 17.50 52,488 0 0 0
NCS
20
20
20.30 20.30 19.70 5,600 0 0 0
NCT
83.1
83.1
83.53 83.63 82.20 7,900 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.6
9.6
9.70 9.70 9.40 148,900 0 0 0
NDP
22.0
22.0
22.03 22.03 22.03 0 0 0 0
NDT
6.6
6.6
6.60 6.80 5.70 14,100 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.3
6.3
6.30 6.30 6.30 14,600 0 0 0
NED
4.7
4.7
4.70 4.70 4.60 55,800 0 0 0
NET
56.5
56.5
56.60 56.60 56.51 100 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.6
17.6
17.40 17.60 16.60 226,300 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
19.5
19.5
19.51 19.61 18.54 967,100 0 0 0
NJC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NKG
22.8
22.8
21.80 22.80 21.65 17,317,100 0 0 0
NLG
36.8
36.8
36.63 36.98 35.79 1,681,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.64 18.78 18.59 12,200 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.2
9.2
9.43 9.48 9.20 29,100 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
4.70 5.10 4.60 2,584,222 0 0 0
NSH
4.6
4.6
4.70 4.70 4.60 2,900 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.6
6.6
7.15 7.15 6.59 3,000 0 0 0
NT2
23.5
23.5
23.16 23.55 23.06 120,900 0 0 0
NTC
184
184
184.70 184.70 184 100 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
50.7
50.7
50.69 50.69 50.69 0 0 0 0
NTL
12.7
12.7
12.53 12.81 12.20 1,340,000 0 0 0
NTP
32.2
32.2
32.26 32.26 31.92 34,300 0 0 0
NTT
7
7
7 7 7 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 0 0 0 0
NVB
10.6
10.6
10.80 10.80 10.50 123,302 0 0 0
NVL
17.5
17.5
17.35 17.45 16.80 28,249,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.65 7.65 7.50 1,600 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
15.7
15.7
15.90 16.20 15.50 18,300 0 0 0
OCB
11.1
11.1
11.13 11.17 10.96 1,478,700 0 0 0
OCH
6.9
6.9
6.70 6.90 6.70 5,400 0 0 0
ODE
42
42
42.10 42.10 41.80 30,200 0 0 0
OGC
6.8
6.8
6.80 6.85 6.74 227,600 0 0 0
OIL
10.0
10.0
9.77 9.96 9.77 303,300 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
21.4
21.4
21.36 21.36 21.36 400 0 0 0
ORS
12.6
12.6
12.38 12.57 11.99 1,592,600 0 0 0
PAC
24.4
24.4
24.33 24.43 24.38 1,300 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
18.5
18.5
18.46 18.56 18.21 490,000 0 0 0
PAP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAS
4.2
4.2
4.20 4.20 4 156,420 0 0 0
PAT
88.2
88.2
87.85 88.48 87.49 7,320 0 0 0
PBC
9.3
9.3
9.40 9.40 9.20 46,247 0 0 0
PBP
11
11
10.90 11 10.90 2,300 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
25.6
25.6
25.55 25.70 24.80 1,436,800 0 0 0
PCE
18.3
18.3
17.30 18.33 18.33 100 0 0 0
PCF
5
5
4.70 5 4.50 1,200 0 0 0
PCG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PCH
8.6
8.6
8.64 8.64 8.36 6,609 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 2,700 0 0 0
PDB
9.1
9.1
9.14 9.14 9.14 600 0 0 0
PDC
5.6
5.6
5.50 5.60 5.50 501 0 0 0
PDR
24.4
24.4
24.03 24.48 23.17 12,233,300 0 0 0
PDV
8.7
8.7
8.99 8.99 8.74 7,600 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
34.4
34.4
34.29 34.38 34.29 900 0 0 0
PET
24.4
24.4
23.85 24.40 23.30 2,253,600 0 0 0
PFL
2.9
2.9
2.90 2.90 2.80 149,000 0 0 0
PGB
17.3
17.3
17.29 17.36 17.29 1,400 0 0 0
PGC
13.2
13.2
13.19 13.19 12.96 6,800 0 0 0
PGD
35.8
35.8
35.42 37.85 35.80 8,900 0 0 0
PGN
6.6
6.6
7.05 7.05 6.61 4,400 0 0 0
PGS
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PGT
3.1
3.1
3.10 3.10 3.10 1,038 0 0 0
PGV
21.5
21.5
21.61 21.71 21.46 10,800 0 0 0
PHC
6.2
6.2
6.16 6.20 6.10 63,600 0 0 0
PHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
21.2
21.2
21.25 21.25 21.25 1,000 0 0 0
PHR
46.4
46.4
46.20 46.40 45.75 237,500 0 0 0
PHS
15.9
15.9
16.04 16.04 15.95 701 0 0 0
PIA
23.1
23.1
23.13 23.13 23.13 0 0 0 0
PIC
12.5
12.5
12.51 12.51 12.51 6,200 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.3
7.3
7.36 7.36 6.95 6,600 0 0 0
PJC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
PJT
9.3
9.3
9.12 9.26 9.26 900 0 0 0
PLA
6.1
6.1
6.30 6.30 5.30 7,200 0 0 0
PLC
28.7
28.7
28.36 28.84 28.17 51,701 0 0 0
PLE
16
16
16 16 16 0 0 0 0
PLP
4.0
4.0
4.01 4.07 3.94 42,400 0 0 0
PLX
32.4
32.4
32.34 32.43 31.81 663,700 0 0 0
PMB
9.2
9.2
9.08 9.17 9.08 2,500 0 0 0
PMC
70.3
70.3
68.97 70.29 70.29 400 0 0 0
PMG
8.9
8.9
8.90 8.90 8.28 300 0 0 0
PMJ
18.0
18.0
17.96 17.96 17.96 0 0 0 0
PMP
11.0
11.0
10.78 10.97 10.97 100 0 0 0
PMS
30.5
30.5
25.73 30.51 25.73 353 0 0 0
PMT
7.2
7.2
7.42 7.42 7.22 5,100 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.6
78.6
79.03 79.13 77.93 337,100 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
12.1
12.1
11.10 12.10 11.10 1,669 0 0 0
POT
17.1
17.1
17.11 17.11 17.11 0 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
POW
11.3
11.3
11.30 11.35 11.15 4,291,700 0 0 0
PPC
11.7
11.7
11.48 11.83 11.61 155,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
22.7
22.7
22.94 22.94 22.59 74,200 0 0 0
PPP
13.1
13.1
12.69 13.13 13.13 100 0 0 0
PPS
10.8
10.8
10.90 10.90 10.50 2,100 0 0 0
PPY
8.5
8.5
8.55 8.55 8.08 3,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.9
17.9
17.96 17.96 17.77 800 0 0 0
PRE
16.1
16.1
16.59 17.08 16.11 1,500 0 0 0
PRT
11
11
10.60 11 10.60 800 0 0 0
PSB
5.9
5.9
5.90 5.90 5.80 5,000 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.61 12.61 12.23 14,300 0 0 0
PSE
10.3
10.3
10 10.30 10 3,900 0 0 0
PSH
9.9
9.9
10.10 10.10 9.68 605,700 0 0 0
PSI
9
9
8.80 9 8.60 78,200 0 0 0
PSL
11.6
11.6
11.65 11.65 11.65 0 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.30 6.50 6.30 6,000 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 14,700 0 0 0
PTB
56.2
56.2
55.44 56.40 54.96 96,000 0 0 0
PTC
5.7
5.7
5.49 5.70 5.49 69,600 0 0 0
PTD
3.9
3.9
3.58 3.90 3.33 200 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
50
50
48 50 48 2,100 0 0 0
PTL
4.0
4.0
4.01 4.03 3.94 208,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.2
8.2
8.10 8.20 8.20 1,000 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 1,700 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 2.70 2.60 58,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.7
20.7
20.60 20.70 20.20 193,600 0 0 0
PVC
14.4
14.4
14.40 14.70 14.10 990,700 0 0 0
PVD
27.3
27.3
27.35 27.45 26.70 2,460,100 0 0 0
PVG
8.1
8.1
8.21 8.21 8.12 10,900 0 0 0
PVI
42.1
42.1
42.06 42.15 41.97 23,000 0 0 0
PVM
12.1
12.1
11.30 12.30 11.30 3,100 0 0 0
PVO
5.5
5.5
5.40 5.50 5.50 100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
37.2
37.2
37.10 37.40 36.70 2,808,500 0 0 0
PVT
23.2
23.2
22.91 23.27 22.55 4,202,600 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
4
4
3.90 4 3.90 3,939 0 0 0
PWS
9.3
9.3
9.28 9.28 9.28 0 0 0 0
PXI
2.7
2.7
2.70 2.80 2.60 21,900 0 0 0
PXL
8.2
8.2
8.20 8.20 8 67,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.8
4.8
4.80 4.80 4.60 186,700 0 0 0
PXT
3.7
3.7
3.70 3.70 3.60 39,800 0 0 0
QCC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
QCG
11.3
11.3
10.80 11.25 10.60 693,500 0 0 0
QHD
36.9
36.9
36.95 36.95 36.95 0 0 0 0
QHW
25
25
25 25 25 600 0 0 0
QNC
7.9
7.9
7.80 7.90 7.60 2,010 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.9
41.9
41.72 42.09 41.36 291,000 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 0 0 0 0
QTP
13.6
13.6
13.34 13.61 13.24 369,600 0 0 0
RAL
104.4
104.4
102.93 104.47 103.12 37,100 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
16
16
16 16 16 100 0 0 0
RCL
12.5
12.5
12.60 12.60 12.50 500 0 0 0
RDP
9.5
9.5
9.49 9.49 9.10 185,100 0 0 0
REE
48.9
48.9
48.69 49.21 48.61 146,200 0 0 0
RIC
4.1
4.1
4.10 4.10 4 2,000 0 0 0
RTB
18
18
18 18 18 0 0 0 0
S4A
29.4
29.4
30.69 30.69 28.94 5,400 0 0 0
S55
46.0
46.0
46.03 46.03 46.03 57,200 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 1,700 0 0 0
S99
8.5
8.5
8.38 8.48 8.19 197,800 0 0 0
SAB
61.3
61.3
60.72 61.29 59.87 497,100 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
6.4
6.4
6.46 6.52 6.25 512,400 0 0 0
SAS
23.0
23.0
22.67 22.96 22.67 700 0 0 0
SAV
12.0
12.0
12.17 12.17 11.70 29,300 0 0 0
SBA
23.9
23.9
24.19 24.19 23.17 49,300 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SBG
10
10
10 10 10 0 0 0 0
SBH
43.8
43.8
43.80 43.80 43.80 400 0 0 0
SBL
8.6
8.6
8.62 8.62 8.62 100 0 0 0
SBM
27.4
27.4
27.37 27.37 27.37 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.2
7.2
7.10 7.20 6.90 1,534,500 0 0 0
SBT
13.3
13.3
13.10 13.30 12.95 1,085,500 0 0 0
SBV
9.8
9.8
9.85 9.85 9.56 4,500 0 0 0
SC5
18.7
18.7
18.72 18.72 18.67 8,000 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCG
63.8
63.8
63.80 64 63.50 60,200 0 0 0
SCI
12.4
12.4
12.70 12.70 12.10 53,900 0 0 0
SCL
17.6
17.6
17.59 17.59 17.50 1,700 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
6.9
6.9
6.85 6.90 6.71 1,733,600 0 0 0
SCS
61.0
61.0
60.91 61.10 60.82 3,100 0 0 0
SCY
14.0
14.0
14.33 14.33 10.85 1,700 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 1,500 0 0 0
SD3
4.7
4.7
5.10 5.10 4.70 5,300 0 0 0
SD5
6.8
6.8
6.77 6.77 6.67 28,700 0 0 0
SD6
3.6
3.6
3.70 3.70 3.50 8,200 0 0 0
SD9
8.1
8.1
8.10 8.10 8 26,200 0 0 0
SDA
5.6
5.6
5.60 5.70 5.10 57,800 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2.10 1.90 19,700 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 0 0 0 0
SDU
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
21.9
21.9
21.20 21.90 21.90 1,300 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 400 0 0 0
SED
17.6
17.6
17.71 17.71 17.62 200 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFG
8.2
8.2
8.10 8.19 7.62 7,100 0 0 0
SFI
29.6
29.6
29.66 29.66 29.47 1,300 0 0 0
SFN
18.4
18.4
18.39 18.39 18.39 0 0 0 0
SGB
11.7
11.7
11.73 11.73 11.73 7,200 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
14.3
14.3
14.50 14.50 12.30 16,000 0 0 0
SGN
63.7
63.7
63.84 63.84 62.87 1,300 0 0 0
SGP
16.4
16.4
16.50 16.50 15.90 45,600 0 0 0
SGR
19.3
19.3
19.46 19.46 18.85 15,000 0 0 0
SGT
11.9
11.9
11.85 12 11.80 12,000 0 0 0
SHA
4.7
4.7
4.67 4.70 4.56 17,700 0 0 0
SHB
10.4
10.4
10.30 10.44 10.15 9,993,900 0 0 0
SHE
8.8
8.8
8.83 8.83 8.83 0 0 0 0
SHI
13.9
13.9
13.90 13.90 13.75 181,000 0 0 0
SHN
6.7
6.7
6.70 6.70 6.50 400 0 0 0
SHP
28.4
28.4
28.38 28.38 28.13 10,500 0 0 0
SHS
17.6
17.6
17.40 17.80 16.50 19,873,400 0 0 0
SID
11.7
11.7
12.60 14.90 11.70 13,300 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 500 0 0 0
SJ1
14.4
14.4
14.42 14.42 14.42 0 0 0 0
SJD
14.9
14.9
14.75 15.20 14.75 60,900 0 0 0
SJE
20.7
20.7
20.50 20.70 20.70 300 0 0 0
SJG
14.0
14.0
14.01 14.01 14.01 0 0 0 0
SJM
5.8
5.8
5.90 5.90 5.60 7,900 0 0 0
SJS
67.4
67.4
68.20 70.60 67.30 85,400 0 0 0
SKG
13.0
13.0
12.91 13.00 12.68 177,100 0 0 0
SKH
28.9
28.9
28 29 28 12,348 0 0 0
SKV
47.2
47.2
45.74 47.23 45.27 17,800 0 0 0
SLS
148.5
148.5
148.60 149.50 147.40 4,300 0 0 0
SMA
9.0
9.0
8.48 9.07 7.89 5,100 0 0 0
SMB
33.7
33.7
33.58 33.67 32.31 3,600 0 0 0
SMC
10.2
10.2
10 10.25 9.93 276,000 0 0 0
SMN
11.9
11.9
11.79 11.89 11.89 800 0 0 0
SMT
5.7
5.7
5.70 5.70 5.50 900 0 0 0
SNZ
27.9
27.9
27.90 28 25.40 7,100 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 1,600 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 0 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
3.3
3.3
3.30 3.40 3.20 13,600 0 0 0
SPM
11.4
11.4
11.20 11.40 11.40 2,100 0 0 0
SQC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRA
3.5
3.5
3.40 3.50 3.40 118,904 0 0 0
SRB
2.1
2.1
2 2.10 2.10 200 0 0 0
SRC
28.4
28.4
26.93 28.40 26.93 12,000 0 0 0
SRF
8.1
8.1
8.10 8.25 7.80 4,700 0 0 0
SRT
6
6
6.10 6.10 5.90 5,700 0 0 0
SSB
20.4
20.4
20.37 20.37 19.97 1,428,200 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.6
8.6
8.59 8.59 8.59 0 0 0 0
SSH
63
63
62.70 63.10 62.50 64,850 0 0 0
SSI
31.4
31.4
31 31.50 30.20 21,396,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
18.8
18.8
17.60 18.80 17.30 228,900 0 0 0
STB
28.2
28.2
27.40 28.15 26.85 17,252,700 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
52
52
52.60 56.20 52 600 0 0 0
STH
14
14
14 14 12.50 12,700 0 0 0
STK
26
26
26 27 25.95 22,100 0 0 0
STP
6.9
6.9
6.74 6.92 6.92 1,800 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
31.8
31.8
32.20 32.20 29.98 176,400 0 0 0
SVD
2.3
2.3
2.35 2.35 2.30 19,400 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 40 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.7
3.7
3.80 3.80 3.60 2,800 0 0 0
SVT
8.9
8.9
9.03 9.03 8.90 600 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SZB
28.5
28.5
28.95 29.14 28.48 5,300 0 0 0
SZC
34.6
34.6
34.65 34.81 33.41 1,790,200 0 0 0
SZE
11.9
11.9
11.90 12 11.60 10,400 0 0 0
SZG
29.6
29.6
29.57 29.57 29.57 500 0 0 0
SZL
37.5
37.5
36.80 37.50 37.50 3,100 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
11 11 10.50 5,100 0 0 0
TAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
9.4
9.4
9.43 9.43 9.43 0 0 0 0
TB8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TBC
36.0
36.0
36.20 36.20 35.09 600 0 0 0
TBD
80
80
78.30 80 78.30 1,100 0 0 0
TBH
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
6.9
6.9
6.90 6.90 6.80 34,100 0 0 0
TCB
14.5
14.5
14.21 14.52 13.97 3,736,900 0 0 0
TCD
5.8
5.8
5.77 5.79 5.62 1,149,800 0 0 0
TCH
12.1
12.1
12 12.10 11.55 8,556,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.6
34.6
34.59 34.59 34.26 14,000 0 0 0
TCM
37.5
37.5
37.73 37.73 37 437,300 0 0 0
TCO
9.8
9.8
9.80 9.80 9.75 6,800 0 0 0
TCT
22
22
22 22 21.70 6,100 0 0 0
TCW
25.0
25.0
25.13 25.13 23.82 19,100 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 130 0 0 0
TDC
9.6
9.6
9.76 9.80 9.31 298,100 0 0 0
TDF
12.9
12.9
15.96 15.96 12.86 200 0 0 0
TDG
3.8
3.8
3.82 3.86 3.79 17,300 0 0 0
TDH
4.7
4.7
4.66 4.77 4.59 196,400 0 0 0
TDM
38.0
38.0
38.01 38.01 38.01 2,500 0 0 0
TDN
8.0
8.0
7.89 7.97 7.71 31,000 0 0 0
TDP
26.4
26.4
25.49 26.36 25.40 220,600 0 0 0
TDS
7.4
7.4
7.42 7.42 7.42 200 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 60,100 0 0 0
TDW
50.1
50.1
47.42 50.13 44.33 1,600 0 0 0
TED
38.4
38.4
38.41 38.41 38.41 0 0 0 0
TEG
9.9
9.9
9.71 9.93 9.66 43,200 0 0 0
TEL
10.3
10.3
9 10.30 10.30 100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
7.6
7.6
7.80 8.10 7.60 29,700 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
2.6
2.6
2.60 2.60 2.60 0 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
35.4
35.4
35.50 35.50 35.20 13,590 0 0 0
THG
32.9
32.9
32.77 32.90 32.32 25,500 0 0 0
THM
12
12
12 12 12 1,600 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 10 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.6
11.6
11.48 11.57 11.48 5,200 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
22.59 22.59 22.59 2,300 0 0 0
TIE
7
7
5.90 7 5.90 71,400 0 0 0
TIG
10.5
10.5
10.50 10.60 10.20 1,875,654 0 0 0
TIN
9.9
9.9
10.32 10.32 9.93 300 0 0 0
TIP
24.4
24.4
24.30 24.65 23.66 129,100 0 0 0
TIS
4.2
4.2
4.30 4.30 4.10 18,500 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
7.3
7.3
7.30 7.40 7.10 286,460 0 0 0
TKU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
5.1
5.1
5.19 5.32 5.05 450,400 0 0 0
TLG
48.8
48.8
48.22 48.96 48.13 10,600 0 0 0
TLH
7.6
7.6
7.50 7.65 7.39 701,500 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.3
6.3
6.40 6.40 6.30 1,100 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
41.8
41.8
41.77 41.77 41.29 610 0 0 0
TMC
8.6
8.6
8.61 8.61 8.61 100 0 0 0
TMP
54.9
54.9
57.69 57.69 54.95 100 0 0 0
TMS
39.4
39.4
39.90 41.04 39.40 11,300 0 0 0
TMT
16.4
16.4
15.80 16.40 15.80 1,800 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
11.92 11.92 10.76 1,200 0 0 0
TN1
13.4
13.4
13.81 13.81 13.37 500 0 0 0
TNA
5.6
5.6
5.65 5.65 5.50 18,200 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNG
16.4
16.4
16.09 16.36 15.82 1,103,200 0 0 0
TNH
16.9
16.9
16.87 16.95 16.71 43,700 0 0 0
TNI
2.6
2.6
2.64 2.68 2.62 47,500 0 0 0
TNP
19.2
19.2
19.23 19.23 19.23 0 0 0 0
TNT
4.6
4.6
4.60 4.68 4.30 520,000 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
32.5
32.5
32.25 32.83 32.15 7,510 0 0 0
TOT
13.6
13.6
13.57 13.57 13.57 2,000 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.3
16.3
16.20 16.40 16.06 2,505,600 0 0 0
TPC
5.4
5.4
5.80 5.80 5.40 32,600 0 0 0
TPH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
TPP
10.4
10.4
9.60 10.40 10.40 100 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
9.5
9.5
9.50 9.50 9.50 24,200 0 0 0
TRA
74.2
74.2
75.26 75.26 74.21 1,200 0 0 0
TRC
31
31
30.70 31.40 31 23,900 0 0 0
TRS
24.0
24.0
24.05 24.05 24.05 0 0 0 0
TRT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
45.2
45.2
45.41 45.41 43.54 26,100 0 0 0
TSC
3.6
3.6
3.66 3.69 3.55 609,200 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
12.4
12.4
12.42 12.42 12.42 0 0 0 0
TSJ
30.8
30.8
23.14 30.85 23.14 5,600 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
7.9
7.9
7.93 8 7.80 343,800 0 0 0
TTC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
TTD
70.0
70.0
70.00 70.00 62.16 4,000 0 0 0
TTF
4.0
4.0
3.96 3.99 3.90 1,629,700 0 0 0
TTG
9.9
9.9
8.70 9.90 9.90 500 0 0 0
TTH
3.9
3.9
4 4.10 3.80 366,700 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 4,600 0 0 0
TTN
7.0
7.0
7.11 7.11 7.02 13,400 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
32.9
32.9
30.50 32.90 30.50 2,900 0 0 0
TUG
14.4
14.4
14.40 14.40 14.40 400 0 0 0
TV1
17.7
17.7
17.32 17.71 17.32 208 0 0 0
TV2
36.3
36.3
35.94 36.33 34.62 475,500 0 0 0
TV3
11.2
11.2
11.20 11.39 11.20 2,900 0 0 0
TV4
12.3
12.3
12.34 12.53 12.34 4,300 0 0 0
TV6
4
4
4 4.20 3.70 33,300 0 0 0
TVA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TVB
5.1
5.1
5.10 5.10 4.95 81,500 0 0 0
TVD
11.8
11.8
11.80 11.80 11.61 17,600 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
11.6
11.6
11.65 11.65 11.65 100 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.10 6.30 6 166,100 0 0 0
TVS
18.1
18.1
18.14 18.18 17.77 21,700 0 0 0
TVT
14.9
14.9
14.92 14.92 14.88 300 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.3
4.3
4.70 4.90 4.30 1,600 0 0 0
TYA
9.6
9.6
9.67 9.67 9.58 1,000 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.7
8.7
8.60 8.70 8.50 17,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
32
32
32 32 32 1,000 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.1
8.1
8.20 8.20 8.10 11,000 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 100 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 0.60 0.60 0 0 0 0
V12
11.4
11.4
11.89 11.89 10.74 900 0 0 0
V21
6.3
6.3
6.30 6.30 6.10 1,500 0 0 0
VAB
6.5
6.5
6.60 6.60 6.50 426,539 0 0 0
VAF
11.2
11.2
11.92 12.71 11.22 1,000 0 0 0
VAV
33.2
33.2
33.21 33.21 33.21 0 0 0 0
VBB
9.6
9.6
9.38 9.58 9.38 323 0 0 0
VBC
16.8
16.8
16.80 16.80 16.80 0 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 0 0 0 0
VC1
8.7
8.7
8.70 8.70 7.90 700 0 0 0
VC2
10
10
10.10 10.10 9.60 268,493 0 0 0
VC3
21.4
21.4
21.16 21.88 20.98 624,100 0 0 0
VC6
10.9
10.9
10.66 10.93 10.04 200 0 0 0
VC7
15.4
15.4
15.50 15.50 14.70 465,700 0 0 0
VC9
5.6
5.6
5.50 5.70 5.20 2,200 0 0 0
VCA
8.5
8.5
8.55 8.55 8.50 3,300 0 0 0
VCB
85.8
85.8
85.80 85.90 84.80 779,400 0 0 0
VCC
14.4
14.4
14.32 15.68 13.93 13,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCG
20.2
20.2
19.73 20.27 19.73 5,883,000 0 0 0
VCI
31.0
31.0
30.88 31.18 30.08 6,659,800 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 9 0 0 0
VCR
22.6
22.6
22.40 23.10 22.60 4,100 0 0 0
VCS
54.2
54.2
54.66 54.66 52.49 88,166 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.2
28.2
28.20 28.20 28.20 100 0 0 0
VCX
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VDB
0.4
0.4
0.39 0.39 0.39 0 0 0 0
VDL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VDN
12.8
12.8
12.91 12.91 12.82 3,000 0 0 0
VDS
14.1
14.1
14.22 14.22 13.63 494,400 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.6
3.6
3.60 3.70 3.60 1,500 0 0 0
VE3
14.2
14.2
13 14.20 13 300 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.1
4.1
4.10 4.30 4.10 9,600 0 0 0
VE9
2.1
2.1
2.20 2.20 2 9,200 0 0 0
VEA
32.5
32.5
32.10 32.60 32.10 347,600 0 0 0
VEC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VEF
114.6
114.6
111 114.60 110 14,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.7
36.7
36.45 36.95 36.65 600 0 0 0
VFC
66.0
66.0
80.09 89.00 65.93 19,700 0 0 0
VFG
34.3
34.3
34.82 34.82 34.34 400 0 0 0
VFR
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VGC
52.1
52.1
52.10 52.50 50.60 695,200 0 0 0
VGG
33.2
33.2
33.62 33.62 32.50 3,200 0 0 0
VGI
26
26
26 26.30 25.50 673,216 0 0 0
VGL
19.1
19.1
19.07 19.07 19.07 0 0 0 0
VGP
32.9
32.9
32.79 32.89 32.89 200 0 0 0
VGS
21.5
21.5
20.29 21.71 19.81 1,989,100 0 0 0
VGT
11.6
11.6
11.48 11.58 11.39 118,325 0 0 0
VGV
29.5
29.5
29.50 29.50 29.50 100 0 0 0
VHC
55.2
55.2
55.21 55.29 53.92 471,400 0 0 0
VHD
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 77,100 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.7
2.7
2.60 2.70 2.50 693,100 0 0 0
VHH
3.8
3.8
3.80 3.90 3.80 6,711 0 0 0
VHL
14
14
14.50 14.50 14 100 0 0 0
VHM
40.8
40.8
39.80 40.75 39.65 7,384,400 0 0 0
VIB
15.1
15.1
14.89 15.09 14.76 1,617,000 0 0 0
VIC
42.4
42.4
41.85 42.50 41.60 2,472,300 0 0 0
VID
4.6
4.6
4.58 4.59 4.58 4,200 0 0 0
VIE
5.4
5.4
5.40 5.40 5.40 300 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIG
7.6
7.6
7.50 7.60 7.30 265,000 0 0 0
VIH
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VIN
17.5
17.5
17.45 17.45 17.45 0 0 0 0
VIP
10.3
10.3
10.32 10.32 10.23 39,400 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.1
14.1
14.30 14.30 13.20 200 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
13.6
13.6
13.51 13.67 13.00 35,570,300 0 0 0
VJC
106.5
106.5
106 107.40 105.40 728,600 0 0 0
VLA
18
18
18 18 18 300 0 0 0
VLB
31.6
31.6
31.63 31.63 31.16 26,400 0 0 0
VLC
14.9
14.9
14.80 14.90 14.70 141,100 0 0 0
VLG
3.6
3.6
3.90 3.90 3.60 5,300 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.45 7.45 7.45 1,000 0 0 0
VMD
14.9
14.9
14.99 14.99 14.67 5,000 0 0 0
VMS
28.1
28.1
29.24 29.24 27.85 32,000 0 0 0
VMT
24.3
24.3
24.30 24.30 24.30 0 0 0 0
VNA
11.6
11.6
12 12 11.29 11,000 0 0 0
VNB
8.9
8.9
8.60 8.90 8.50 13,000 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 0 0 0 0
VND
17.7
17.7
17.50 17.71 16.91 26,424,900 0 0 0
VNE
6.6
6.6
6.55 6.67 6.42 490,300 0 0 0
VNF
7.4
7.4
7.42 7.42 7.42 5,502 0 0 0
VNG
8
8
8 8.19 7.95 3,400 0 0 0
VNH
2.4
2.4
2.40 2.50 2.40 30,400 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
12.9
12.9
12.94 12.94 12.94 300 0 0 0
VNM
67.1
67.1
66.74 67.13 66.15 1,775,600 0 0 0
VNP
12.4
12.4
12 12.60 11.90 1,800 0 0 0
VNR
22.3
22.3
22.11 22.40 22.11 2,200 0 0 0
VNS
11.3
11.3
11.33 11.47 11.02 18,800 0 0 0
VNT
47.6
47.6
51 51 47.60 700 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5
5
5 5 5 400 0 0 0
VNZ
747.5
747.5
747.50 747.50 747.50 283 0 0 0
VOC
20.5
20.5
20.49 20.68 20.40 13,600 0 0 0
VOS
10.9
10.9
10.60 10.90 10.50 2,136,700 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 367 0 0 0
VPB
18.4
18.4
18.23 18.47 18.09 5,746,400 0 0 0
VPD
21.9
21.9
21.75 21.89 21.84 9,000 0 0 0
VPG
15.3
15.3
15.24 15.43 14.90 607,200 0 0 0
VPH
8.0
8.0
8.08 8.16 7.85 197,000 0 0 0
VPI
45.8
45.8
45.83 45.83 45.58 1,080,200 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 1,500 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VRC
7.8
7.8
8.10 8.10 7.83 2,700 0 0 0
VRE
22.8
22.8
22.60 22.80 22.35 1,971,100 0 0 0
VRG
21.7
21.7
20.56 21.71 21.01 5,700 0 0 0
VSA
18.4
18.4
18.44 18.44 18.35 6,300 0 0 0
VSC
17.6
17.6
17.52 17.68 17.24 672,300 0 0 0
VSE
6.5
6.5
6.50 6.60 6.40 500 0 0 0
VSF
36.8
36.8
36.90 37 36.80 1,400 0 0 0
VSH
41.5
41.5
41.44 42.16 41.49 5,000 0 0 0
VSI
17.9
17.9
17.30 17.89 16.80 2,300 0 0 0
VSM
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VSN
19.0
19.0
18.45 20.29 18.45 1,100 0 0 0
VTB
9.8
9.8
9.84 9.84 9.60 1,600 0 0 0
VTC
8.9
8.9
8.85 9.32 8.85 2,300 0 0 0
VTD
7.9
7.9
7.60 7.90 7.50 107,800 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 0 0 0 0
VTH
7.1
7.1
7.30 7.30 6.60 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 900 0 0 0
VTK
22.0
22.0
19.09 23.61 19.09 4,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.6
8.6
8.47 8.63 8.51 76,300 0 0 0
VTP
47.3
47.3
47.20 47.30 46.40 652,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.2
19.2
19 19.50 18.80 2,721 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4 3.90 93,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.2
7.2
7.23 7.32 7.23 130,800 0 0 0
VUA
26.8
26.8
27.40 28.70 26.40 18,000 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
161.5
161.5
161.47 161.47 161.47 0 0 0 0
WSB
47.9
47.9
48.04 48.04 46.28 600 0 0 0
WSS
6.4
6.4
6.40 6.50 6.30 3,600 0 0 0
WTC
13
13
13 13 13 1,100 0 0 0
X20
9.7
9.7
8.90 9.70 9.70 100 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
XHC
25
25
26.50 26.50 25 600 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
6.9
6.9
6.94 7.11 6.94 5,000 0 0 0
XMD
7.6
7.6
7.60 7.60 7.60 0 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
8.5
8.5
7.97 8.50 7.97 1,300 0 0 0
YEG
10.2
10.2
10.02 10.60 9.87 604,900 0 0 0
YTC
27.6
27.6
24 27.56 27.56 200 0 0 0
^BB
228.4
228.4
227.66 228.69 223.39 764,860 0 0 0
^BDS
876.3
876.3
866.29 877.87 853.40 5,752,610 0 0 0
^BH
1,095.8
1,095.8
1,082.19 1,099.14 1,077.15 168,969 0 0 0
^BL
2,061.6
2,061.6
2,064.70 2,073.06 2,017.29 4,004,421 0 0 0
^CAOSU
231.4
231.4
231.22 233.35 227.33 402,343 0 0 0
^CBTS
1,627.6
1,627.6
1,633.05 1,638.29 1,594.14 742,853 0 0 0
^CK
1,263.1
1,263.1
1,248.95 1,267.61 1,209.50 13,364,656 0 0 0
^CNTT
3,773.7
3,773.7
3,755.82 3,802.93 3,718.48 936,445 0 0 0
^CSSK
1,810.5
1,810.5
1,819.20 1,832.53 1,780.17 69,740 0 0 0
^DAUKHI
631.9
631.9
631.12 634.70 621.63 1,786,089 0 0 0
^DNP
755.7
755.7
757.45 763.29 733.09 3,745,137 0 0 0
^DUOCPHAM
3,177.1
3,177.1
3,183.87 3,195.35 3,111.88 912,673 0 0 0
^DVLTAUGT
108.8
108.8
109 109.79 106.86 31,433 0 0 0
^DVTVHT
808.6
808.6
802.83 810.18 780.90 366,551 0 0 0
^GELEX
1,045.7
1,045.7
1,039.31 1,053.65 1,012.38 9,030,158 0 0 0
^HASTC
224.4
224.4
223.89 224.66 220.75 77,889,793 0 0 0
^HK
674.3
674.3
671.18 676.59 666.20 159,962 0 0 0
^KK
685.0
685.0
684.74 688.93 673.50 2,193,354 0 0 0
^LARGECAP
1,799.2
1,799.2
1,785.83 1,804.57 1,765.88 3,036,478 0 0 0
^LOUIS
295.2
295.2
295.93 295.93 287.95 421,199 0 0 0
^MIDCAP
748.5
748.5
740.78 752.95 731.20 4,712,162 0 0 0
^NANGLUONG
958.4
958.4
957.78 966.11 948.44 1,157,333 0 0 0
^NH
1,447.7
1,447.7
1,438.13 1,451.99 1,421.66 3,219,782 0 0 0
^NHUA
943.8
943.8
945.16 949.67 925.10 399,347 0 0 0
^PHANBON
2,642.1
2,642.1
2,646.70 2,651.13 2,589.42 1,662,923 0 0 0
^SMALLCAP
809.1
809.1
803.17 812.88 788.08 941,697 0 0 0
^SPCS
587.3
587.3
581.56 590.63 576.81 56,288 0 0 0
^SXHGD
592.2
592.2
590.20 598.11 581.34 451,790 0 0 0
^SXNHC
1,446.6
1,446.6
1,438.09 1,450.01 1,407.63 1,309,917 0 0 0
^SXPT
1,281.5
1,281.5
1,283.26 1,289.88 1,264.48 260,782 0 0 0
^SXTBMM
192.1
192.1
192.33 193.24 186.41 339,610 0 0 0
^TBD
1,097.6
1,097.6
1,090.79 1,108.80 1,066.89 8,669,606 0 0 0
^TCK
154.8
154.8
153.56 155.90 149.87 204,966 0 0 0
^THEP
2,515.3
2,515.3
2,470.78 2,515.25 2,444.29 17,765,133 0 0 0
^TI
863.5
863.5
862.36 866.56 851.80 856,567 0 0 0
^TPDU
1,883.2
1,883.2
1,870.67 1,887.20 1,848.26 1,293,400 0 0 0
^UPCOM
84.7
84.7
84.50 84.66 83.87 23,722,105 0 0 0
^VLXD
3,110.7
3,110.7
3,062 3,113.40 3,025.83 16,477,747 0 0 0
^VN30
1,088.5
1,088.5
1,079 1,089.40 1,068.24 132,905,000 0 0 0
^VNINDEX
1,095.4
1,095.4
1,088.60 1,095.43 1,076.45 593,255,200 0 0 0
^VTKB
599.3
599.3
596.38 606.33 591.94 683,219 0 0 0
^XD
930.9
930.9
921.43 934.76 913.95 1,674,487 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |