DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/12/2023

NGÀY: [ 29/12 ]    [ 28/12 ]    [ 27/12 ]    [ 26/12 ]    [ 25/12 ]    [ 22/12 ]    [ 21/12 ]    [ 20/12 ]    [ 19/12 ]    [ 18/12 ]    [ 15/12 ]    [ 14/12 ]    [ 13/12 ]    [ 12/12 ]    [ 11/12 ]    [ 08/12 ]    [ 07/12 ]    [ 06/12 ]    [ 05/12 ]    [ 04/12 ]    [ 01/12 ]    (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 05/12/2023

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
26.2
26.2
26.18 26.18 26.18 21 0 0 0
AAA
9.3
9.3
9.37 9.37 9.26 2,545,400 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.40 9.60 9.50 400 0 0 0
AAS
8.9
8.9
8.90 9.10 8.80 1,848,479 0 0 0
AAT
5
5
5 5.05 4.91 262,600 0 0 0
AAV
4.2
4.2
4.20 4.30 4.10 301,147 0 0 0
ABB
7.8
7.8
7.80 7.90 7.70 349,452 0 0 0
ABC
13.3
13.3
13.42 13.51 13.32 9,700 0 0 0
ABI
25.0
25.0
25.23 25.91 24.66 19,100 0 0 0
ABR
12.3
12.3
12.26 12.34 12.26 2,300 0 0 0
ABS
5.7
5.7
5.78 5.81 5.69 969,000 0 0 0
ABT
35.1
35.1
35.05 35.05 35.05 0 0 0 0
ABW
10.7
10.7
9.90 11.10 9.90 1,432,922 0 0 0
ACB
18.6
18.6
18.73 18.86 18.52 3,557,500 0 0 0
ACC
12.2
12.2
11.90 12.15 11.95 115,800 0 0 0
ACE
33.9
33.9
33.59 34.43 33.87 300 0 0 0
ACL
12.2
12.2
12.70 12.70 12.05 31,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
ACV
67.1
67.1
67.20 68 67.10 32,100 0 0 0
ADC
16.2
16.2
17.08 17.08 16.24 100 0 0 0
ADG
22.2
22.2
22.15 22.15 22.15 700 0 0 0
ADS
12.2
12.2
12.14 12.46 12.14 508,200 0 0 0
AFX
9.2
9.2
9.20 9.20 9.10 24,300 0 0 0
AG1
6.8
6.8
7.31 7.31 6.82 5,000 0 0 0
AGG
19.9
19.9
20 20.16 19.76 335,100 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.7
21.7
21.96 21.96 21.70 600 0 0 0
AGR
16.6
16.6
16.65 16.85 16.50 1,703,200 0 0 0
AIC
13.9
13.9
13 14 12.90 16,700 0 0 0
ALT
13.3
13.3
13.40 13.40 13.30 8,100 0 0 0
ALV
3.8
3.8
3.90 3.90 3.80 6,300 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.1
8.1
8.50 8.50 8.10 500 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.1
10.1
9.91 10.30 9.91 110,926 0 0 0
AMV
3.8
3.8
3.80 3.80 3.70 544,765 0 0 0
ANT
8.8
8.8
8.77 8.77 8.69 3,800 0 0 0
ANV
30.9
30.9
30.80 31.35 30.80 1,700,800 0 0 0
APF
43.9
43.9
43.91 43.91 43.91 1,800 0 0 0
APG
10.3
10.3
10.35 10.45 10.20 403,000 0 0 0
APH
7.6
7.6
7.62 7.68 7.61 450,900 0 0 0
API
5.9
5.9
6 6 5.80 323,570 0 0 0
APP
4.7
4.7
4.60 4.70 4.60 6,000 0 0 0
APS
6.9
6.9
7 7.10 6.90 640,328 0 0 0
ARM
26.2
26.2
26.15 26.15 26.15 0 0 0 0
ASG
20.3
20.3
19.82 20.27 19.64 3,700 0 0 0
ASM
8.4
8.4
8.45 8.54 8.40 1,576,200 0 0 0
ASP
5.1
5.1
5.11 5.11 5.07 18,800 0 0 0
AST
50.6
50.6
50.00 50.69 49.61 14,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BAB
11.9
11.9
12 12.09 11.91 4,800 0 0 0
BAF
18.2
18.2
18.18 18.35 18.14 2,428,300 0 0 0
BAL
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BAX
41.4
41.4
41.50 41.68 41.40 4,300 0 0 0
BBC
50.5
50.5
50.95 54.25 50.46 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.2
9.2
9.10 9.20 9.10 801 0 0 0
BCA
4.8
4.8
4.90 4.90 4.70 36,900 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.5
9.5
9.50 9.60 9.40 161,022 0 0 0
BCE
5.8
5.8
5.77 5.78 5.75 29,700 0 0 0
BCF
26.6
26.6
26.20 26.56 26.56 300 0 0 0
BCG
8.5
8.5
8.35 8.73 8.52 14,056,000 0 0 0
BCM
63.3
63.3
59.20 63.30 60 1,173,900 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
9.5
9.5
9 9.50 9.30 4,400 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BDG
25.7
25.7
25.79 26.63 22.06 8,000 0 0 0
BDT
13.7
13.7
13.73 14.11 13.54 47,700 0 0 0
BDW
18.9
18.9
19.13 19.13 18.85 4,500 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
22.5
22.5
22.55 22.69 22.13 296,800 0 0 0
BGW
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BHA
13.2
13.2
13.17 13.17 13.17 100 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
12.5
12.5
11 12.50 11 600 0 0 0
BHN
37.7
37.7
38.96 38.96 37.71 6,500 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
24.6
24.6
24.66 24.66 23.85 23,200 0 0 0
BID
39.7
39.7
39.80 39.90 39.40 654,400 0 0 0
BIG
10
10
10 10.50 9.70 376,000 0 0 0
BKC
7
7
7 7 7 200 0 0 0
BKG
4.4
4.4
4.39 4.40 4.32 9,700 0 0 0
BLI
10.9
10.9
10.70 10.90 10.50 16,200 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
28.9
28.9
28.90 28.90 28.90 2,800 0 0 0
BMC
14.3
14.3
13.96 14.52 14.05 38,100 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 0 0 0 0
BMF
8.4
8.4
8.20 8.40 8.20 4,000 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.9
20.9
21.04 21.14 20.85 62,600 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMN
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BMP
86.2
86.2
87.38 88.14 85.68 175,400 0 0 0
BMS
10.7
10.7
10.64 10.91 10.64 298,800 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.1
10.1
10.10 10.30 10.10 45,520 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.20 3.20 3 397,500 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 800 0 0 0
BRC
10.9
10.9
10.83 10.87 10.83 600 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 1,200 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 0 0 0 0
BSA
17.8
17.8
17.70 17.80 17.80 3,500 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
11
11
10.90 11 10.30 13,200 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 1,500 0 0 0
BSI
43.4
43.4
43.86 43.91 43.18 725,000 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
18.4
18.4
18.37 18.37 18.37 800 0 0 0
BSR
19.3
19.3
19.30 19.70 19.20 11,249,500 0 0 0
BST
15.8
15.8
17.39 18.04 15.80 1,300 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTB
6.2
6.2
5.60 6.20 6.20 100 0 0 0
BTD
21.4
21.4
21.38 21.38 21.38 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.6
3.6
3.60 3.60 3.60 500 0 0 0
BTP
14.7
14.7
13.78 14.70 13.99 232,200 0 0 0
BTS
5.6
5.6
5.60 5.60 5.50 5,300 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 0 0 0 0
BTU
12.2
12.2
13.06 13.06 11.08 1,400 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 6,992 0 0 0
BTW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
BVB
9.6
9.6
9.64 9.73 9.55 79,411 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 34,500 0 0 0
BVH
39.8
39.8
40 40.20 39.65 292,800 0 0 0
BVL
9.8
9.8
9.78 9.78 9.78 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.9
25.9
26 26.30 25.80 240,700 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.5
37.5
37.41 37.72 37.32 29,300 0 0 0
BWS
25.5
25.5
25.02 25.46 25.02 2,100 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
12
12
12 12 12 0 0 0 0
C32
16.8
16.8
16.80 16.80 16.65 4,600 0 0 0
C47
7.2
7.2
7.27 7.27 7.16 171,500 0 0 0
C4G
12.4
12.4
12.50 12.50 12.20 2,426,988 0 0 0
C69
6.9
6.9
7 7.10 6.90 302,881 0 0 0
C92
2.8
2.8
2.80 3 2.80 2,600 0 0 0
CAB
12.3
12.3
12.35 12.35 12.35 100 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.1
7.1
7.07 7.07 7.07 700 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
46.5
46.5
46.90 47.03 46.52 16,800 0 0 0
CAR
18.8
18.8
18.84 18.84 18.78 2,300 0 0 0
CAT
15.0
15.0
14.73 15.58 14.83 3,600 0 0 0
CAV
63.2
63.2
63.16 63.45 62.97 8,000 0 0 0
CBS
29.3
29.3
29.30 31.40 29.30 3,300 0 0 0
CC1
16.2
16.2
16.40 16.50 16.20 8,800 0 0 0
CC4
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCA
14.2
14.2
14.23 14.23 14.23 0 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
6.8
6.8
6.75 6.82 6.75 283,500 0 0 0
CCM
32.3
32.3
32.58 32.96 32.30 13,000 0 0 0
CCP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCR
10.8
10.8
10.82 10.82 10.82 400 0 0 0
CCT
7.8
7.8
5.90 7.80 5.90 200 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 100 0 0 0
CDC
20.1
20.1
20.05 20.10 19.60 700,600 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
25.7
25.7
25.29 27.78 25.29 14,800 0 0 0
CDP
10.4
10.4
10.45 10.45 10.45 900 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 5.60 633,500 0 0 0
CEO
21.7
21.7
21.81 22.19 21.62 15,538,606 0 0 0
CET
6.3
6.3
6.20 6.30 6.20 400 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
24
24
24 24 24 800 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
22.8
22.8
22.72 22.86 22.72 34,200 0 0 0
CHS
8.8
8.8
9.21 9.21 8.84 14,550 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
10 10.10 10 4,405 0 0 0
CID
8.1
8.1
8.09 8.09 8.09 100 0 0 0
CIG
6.9
6.9
6.93 6.95 6.50 142,300 0 0 0
CII
16.9
16.9
16.87 17.06 16.68 10,239,600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
34.3
34.3
34.32 34.32 34.32 0 0 0 0
CKD
24
24
24 24 24 300 0 0 0
CKG
22.2
22.2
22.05 22.15 22.05 22,900 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.9
32.9
32.13 33.27 32.36 13,100 0 0 0
CLH
22.2
22.2
22.04 22.31 22.13 1,700 0 0 0
CLL
33.4
33.4
33.36 33.64 32.61 2,400 0 0 0
CLM
54.2
54.2
54.16 54.16 54.16 0 0 0 0
CLW
35.6
35.6
35.62 35.62 35.62 0 0 0 0
CLX
13.4
13.4
13.56 13.56 13.37 34,500 0 0 0
CMC
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
CMD
16.2
16.2
16.04 16.21 16.04 800 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.3
38.3
37.90 38.50 37.55 87,800 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.8
6.8
6.90 6.90 6.80 4,100 0 0 0
CMN
61.8
61.8
61.75 61.75 61.75 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.9
19.9
20.60 20.60 19.80 270,000 0 0 0
CMT
12.4
12.4
12.41 12.41 12.32 400 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
13
13
13 13 13 600 0 0 0
CMX
8.8
8.8
8.68 8.90 8.63 709,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNG
28.3
28.3
28 28.55 28 157,200 0 0 0
CNN
38.8
38.8
38.68 38.78 38.78 200 0 0 0
CNT
17.4
17.4
17.94 18.02 17.31 4,800 0 0 0
COM
27.2
27.2
27.18 27.18 27.18 0 0 0 0
CPA
5
5
5 5 5 10 0 0 0
CPC
14.8
14.8
14.79 14.79 14.79 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.1
29.1
29.04 29.13 29.04 1,000 0 0 0
CQT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
CRC
5.6
5.6
5.65 5.65 5.56 20,700 0 0 0
CRE
7.8
7.8
7.80 7.93 7.77 583,700 0 0 0
CSC
25
25
25.17 25.25 24.75 74,013 0 0 0
CSI
31.8
31.8
32.40 33 31.40 27,300 0 0 0
CSM
11.7
11.7
11.72 11.72 11.62 15,000 0 0 0
CST
15.2
15.2
15.17 15.26 15.08 23,100 0 0 0
CSV
15.9
15.9
15.22 15.96 15.25 1,228,700 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
18.3
18.3
18.28 18.28 18.28 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
64.4
64.4
65.50 65.80 64.30 1,137,000 0 0 0
CTF
31.1
31.1
30.10 31.30 29.60 1,212,600 0 0 0
CTG
26.5
26.5
26.55 26.70 26.50 2,549,300 0 0 0
CTI
14.8
14.8
14.95 15 14.70 246,800 0 0 0
CTP
4.5
4.5
4.60 4.60 4.40 104,500 0 0 0
CTR
87.7
87.7
88.97 90.14 87.50 420,800 0 0 0
CTS
28.6
28.6
28.60 28.70 28.20 1,449,300 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 15.57 500 0 0 0
CVN
3.3
3.3
3.40 3.40 3.30 28,301 0 0 0
CVT
32.8
32.8
32 32.80 32 1,000 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
13
13
13 13.50 13 1,800 0 0 0
D2D
25.2
25.2
25.05 25.30 25.05 27,300 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 18.96 16.87 700 0 0 0
DAE
14.1
14.1
13.26 14.09 14.09 100 0 0 0
DAG
3.2
3.2
3.20 3.20 3.14 330,000 0 0 0
DAH
4.2
4.2
4.22 4.26 4.19 266,200 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
10.2
10.2
10.87 10.87 10.23 100 0 0 0
DAT
8.1
8.1
8.18 8.34 8.09 1,500 0 0 0
DBC
22.1
22.1
22.07 22.24 21.72 8,712,200 0 0 0
DBD
46.4
46.4
46.80 46.80 46.16 16,300 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.5
10.5
10.53 10.70 10.53 1,500 0 0 0
DC1
6.3
6.3
6.30 6.60 6.20 5,800 0 0 0
DC2
4.7
4.7
4.60 4.70 4.70 2,800 0 0 0
DC4
8.7
8.7
8.77 8.77 8.54 198,500 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
22.75 23.50 22.65 101,600 0 0 0
DCM
31.2
31.2
31.51 31.79 31.13 3,850,000 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6
6
6.10 6.20 6 409,800 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
8
8
8 8 8 2 0 0 0
DDV
9.5
9.5
9.51 9.71 9.42 493,800 0 0 0
DFC
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
94.2
94.2
94.38 96.03 93.90 2,049,000 0 0 0
DGT
5.3
5.3
5.30 5.30 5.20 252,100 0 0 0
DGW
39.7
39.7
40.74 41.20 39.67 1,527,000 0 0 0
DHA
46.9
46.9
44.62 46.97 44.81 204,700 0 0 0
DHC
37.6
37.6
37.57 37.87 37.13 109,700 0 0 0
DHD
17.7
17.7
17.73 17.73 17.73 100 0 0 0
DHG
97.4
97.4
97.35 97.82 96.32 28,200 0 0 0
DHM
7.7
7.7
7.50 7.76 7.51 15,100 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.1
11.1
10.19 11.10 11.10 100 0 0 0
DHT
22.4
22.4
22.53 22.73 22.43 28,100 0 0 0
DID
4.1
4.1
4.30 4.40 4 49,300 0 0 0
DIG
26.5
26.5
26.55 26.80 26.40 17,811,000 0 0 0
DIH
22.3
22.3
22.43 22.43 21.91 13,800 0 0 0
DKC
0.4
0.4
0.36 0.36 0.36 0 0 0 0
DL1
4.1
4.1
4.20 4.20 4.10 191,601 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.3
2.3
2.26 2.32 2.25 2,035,500 0 0 0
DLR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
DM7
15.4
15.4
15.41 15.41 15.41 0 0 0 0
DMC
56.2
56.2
56.89 56.89 56.22 100 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DMS
8
8
8 8 8 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
8.4
8.4
9.31 9.31 8.36 1,400 0 0 0
DNH
48.3
48.3
48.30 48.30 48.30 500 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 48 0 0 0
DNT
29.2
29.2
29.23 29.23 29.23 100 0 0 0
DNW
25.6
25.6
25.62 25.62 25.62 0 0 0 0
DOP
11.1
11.1
11.12 11.12 11.12 100 0 0 0
DP1
29.6
29.6
30.30 30.30 29.63 1,500 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.8
61.8
61.93 61.93 61.35 1,100 0 0 0
DPG
39.1
39.1
39.32 39.46 38.82 750,300 0 0 0
DPH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DPM
31.8
31.8
32.22 32.60 31.70 2,162,000 0 0 0
DPP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DPR
30.1
30.1
30.15 30.50 30 198,800 0 0 0
DQC
15.3
15.3
15.30 15.30 15 15,300 0 0 0
DRC
22.8
22.8
22.51 22.89 22.56 296,300 0 0 0
DRG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DRH
5.0
5.0
5.02 5.12 5 1,137,600 0 0 0
DRI
6.6
6.6
6.73 6.73 6.54 80,900 0 0 0
DRL
60.7
60.7
60.71 60.71 60.71 0 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 18,600 0 0 0
DSC
16.7
16.7
17 17.10 16.60 111,500 0 0 0
DSD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
51.5
51.5
50.94 51.69 50.66 32,100 0 0 0
DSP
15
15
16.50 16.50 12.10 400 0 0 0
DST
3.9
3.9
4 4 3.80 150,300 0 0 0
DTA
5.6
5.6
5.49 5.75 5.35 7,000 0 0 0
DTB
15.7
15.7
15.69 15.69 15.69 200 0 0 0
DTC
4.8
4.8
4.50 4.90 4.50 19,200 0 0 0
DTD
21.9
21.9
20.87 22.26 20.96 2,100,500 0 0 0
DTE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.1
3.1
3.20 3.20 3 321,400 0 0 0
DTK
11.2
11.2
11.04 11.33 10.56 5,800 0 0 0
DTL
15.8
15.8
15.80 15.90 15.80 600 0 0 0
DTP
136.9
136.9
136.92 136.92 136.92 0 0 0 0
DTT
22.1
22.1
21.00 22.06 22.06 100 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3
3
3 3.10 2.90 182,415 0 0 0
DVM
10.7
10.7
10.83 10.83 10.67 240,604 0 0 0
DVN
17.8
17.8
17.82 17.91 17.52 12,200 0 0 0
DVP
58.6
58.6
57.67 59.04 58.13 12,200 0 0 0
DVW
9.7
9.7
9.72 9.72 9.72 0 0 0 0
DWC
10
10
10 10 10 100 0 0 0
DWS
11.7
11.7
11.50 11.70 11.50 7,900 0 0 0
DXG
20.0
20.0
19.55 20.07 19.46 35,007,200 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.4
12.4
12.35 12.64 12.15 499,800 0 0 0
DXS
7.2
7.2
7.23 7.42 7.15 3,955,600 0 0 0
DXV
3.6
3.6
3.60 3.76 3.60 1,900 0 0 0
E12
4.7
4.7
4.60 4.70 4.60 2,500 0 0 0
EBS
11.7
11.7
11.69 11.69 11.69 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
18.6
18.6
18.70 18.90 18.50 8,409,000 0 0 0
EIC
22.5
22.5
22.49 22.49 22.49 2,200 0 0 0
EID
19.4
19.4
19.34 19.43 19.34 11,800 0 0 0
EIN
3.8
3.8
3.80 3.90 3.70 26,000 0 0 0
ELC
18.3
18.3
18.36 18.46 18.29 939,200 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
17.6
17.6
17.61 17.61 17.61 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
14.4
14.4
14.37 14.37 14.18 121,100 0 0 0
EVF
17.0
17.0
17.80 18 16.95 6,999,100 0 0 0
EVG
5.5
5.5
5.44 5.55 5.45 2,277,100 0 0 0
EVS
9
9
8.90 9 8.90 283,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.8
4.8
4.85 4.89 4.77 37,500 0 0 0
FCN
14.5
14.5
14.65 14.75 14.45 2,218,400 0 0 0
FCS
7.2
7.2
7.20 7.20 6.60 800 0 0 0
FDC
12
12
12.35 12.35 12 300 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
12.8
12.8
13.25 13.63 12.77 1,600 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 75,400 0 0 0
FIR
20.2
20.2
20.15 20.35 19.80 1,094,500 0 0 0
FIT
4.5
4.5
4.49 4.53 4.44 1,717,600 0 0 0
FMC
44.3
44.3
43.78 44.26 42.92 6,800 0 0 0
FOC
64.4
64.4
64.99 64.99 64.40 4,200 0 0 0
FOX
49.3
49.3
43.05 52.24 43.05 56,953 0 0 0
FPT
81.9
81.9
80.84 82.74 80.92 3,590,200 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 100 0 0 0
FRT
101.8
101.8
103 104 101.80 414,200 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
33.9
33.9
32.86 33.87 32.86 300 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
31.3
31.3
31.52 31.66 31.02 1,590,100 0 0 0
G36
7.3
7.3
7.40 7.40 7.20 270,624 0 0 0
GAS
71.9
71.9
71.89 72.71 71.62 661,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13
13
13.70 13.70 12.80 1,120 0 0 0
GDA
23.8
23.8
24.20 24.20 23.50 81,410 0 0 0
GDT
21.8
21.8
21.92 21.92 21.78 20,100 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.9
26.9
26.89 27.09 26.70 5,300 0 0 0
GEG
13.0
13.0
12.90 13.19 12.86 567,800 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.6
23.6
23.30 23.90 23.30 28,044,000 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.1
26.1
26 26.20 25.80 11,400 0 0 0
GIC
13.5
13.5
13.81 13.81 13.44 4,200 0 0 0
GIL
26.5
26.5
25.90 26.80 25.60 804,200 0 0 0
GKM
32.4
32.4
32.10 32.40 31.90 685,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
7.9
7.9
7.79 7.85 7.42 12,900 0 0 0
GMD
68.4
68.4
68.75 69.82 67.68 948,300 0 0 0
GMH
9.0
9.0
9.02 9.02 9.02 500 0 0 0
GMX
18.0
18.0
18.24 18.24 17.96 100 0 0 0
GND
28.0
28.0
27.99 27.99 27.99 0 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
17.0
17.0
16.96 16.96 16.96 0 0 0 0
GSP
10.6
10.6
10.68 10.73 10.45 171,300 0 0 0
GTA
15.0
15.0
14.59 15.02 14.59 24,100 0 0 0
GTD
13
13
12.40 14.10 13 200 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.6
20.6
20.60 20.85 20.45 2,609,300 0 0 0
H11
8
8
7.30 8 6.70 300 0 0 0
HAC
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 200 0 0 0
HAG
11.9
11.9
12.20 12.25 11.85 12,548,100 0 0 0
HAH
32.1
32.1
32.48 32.61 32 3,180,500 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 0 0 0 0
HAN
10.8
10.8
10.60 10.90 10.50 7,000 0 0 0
HAP
4.6
4.6
4.62 4.68 4.56 124,700 0 0 0
HAR
4.2
4.2
4.05 4.33 4.15 1,600,300 0 0 0
HAS
6.8
6.8
6.36 6.79 6.36 800 0 0 0
HAT
40.4
40.4
40.40 40.40 40.40 100 0 0 0
HAX
11.8
11.8
11.83 11.91 11.78 217,000 0 0 0
HBC
7.9
7.9
8 8.13 7.92 859,900 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HBS
7.1
7.1
7.17 7.17 7.00 35,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.6
10.6
10 10.60 10 10,100 0 0 0
HCD
7.5
7.5
7.65 7.70 7.46 357,700 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.0
21.0
21.13 21.27 20.89 4,904,500 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
25.9
25.9
25.90 26 25.90 2,500 0 0 0
HD6
19.9
19.9
20.80 20.80 19.90 19,800 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
HDA
5.1
5.1
5.10 5.10 5 6,300 0 0 0
HDB
17.7
17.7
17.77 17.77 17.43 6,510,300 0 0 0
HDC
27.8
27.8
27.77 28.02 27.61 2,746,700 0 0 0
HDG
25.3
25.3
24.98 25.56 24.98 2,223,300 0 0 0
HDM
25.3
25.3
25.32 25.32 25.06 62,400 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 0 0 0 0
HDW
11.8
11.8
11.78 11.78 11.78 0 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 300 0 0 0
HEP
10.6
10.6
10.63 10.63 10.63 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
14
14
14 14 14 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
112
112
112 112 112 0 0 0 0
HHN
1.1
1.1
1.11 1.11 1.11 0 0 0 0
HHP
9.8
9.8
9.86 9.86 9.72 171,800 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.2
3.2
3.21 3.24 3.20 2,880,900 0 0 0
HHV
14.6
14.6
14.76 14.86 14.57 6,416,500 0 0 0
HID
3.2
3.2
3.15 3.16 3.12 90,900 0 0 0
HIG
8.5
8.5
10 10 8.50 500 0 0 0
HII
5.3
5.3
5.24 5.26 5.21 72,100 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
3.9
3.9
3.80 3.90 3.80 2,100 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.7
10.7
10.82 10.82 10.73 6,000 0 0 0
HLD
25.7
25.7
26 26 25.70 7,400 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 9.40 9.31 16,800 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
11
11
11 11 11 4,600 0 0 0
HMR
7.2
7.2
7.23 7.23 7.14 400 0 0 0
HMS
32.2
32.2
32 32.20 32 1,200 0 0 0
HNB
9.4
9.4
9.44 9.44 9.44 0 0 0 0
HND
13.3
13.3
13.17 13.26 13.17 21,100 0 0 0
HNF
25.3
25.3
25.19 26.73 24.92 10,800 0 0 0
HNG
3.9
3.9
3.95 3.96 3.89 1,907,400 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HNM
9.3
9.3
9.60 9.60 9.30 113,500 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
5.1
5.1
5.10 5.10 5 2,800 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.4
21.4
21.57 21.57 21.19 2,200 0 0 0
HPG
24.8
24.8
25 25.05 24.68 22,511,100 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPP
61.9
61.9
59.79 61.89 59.79 1,700 0 0 0
HPW
13.7
13.7
13.70 13.70 13.70 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
3.7
3.7
3.76 3.78 3.69 9,761,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.1
51.1
54.90 54.90 51.10 500 0 0 0
HRT
7.1
7.1
7 7.10 6.80 4,700 0 0 0
HSG
21.7
21.7
21.68 22.02 21.58 12,457,900 0 0 0
HSL
8.8
8.8
8.63 8.88 8.61 72,900 0 0 0
HSM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
7.2
7.2
7.10 7.30 7 987,414 0 0 0
HT1
12.8
12.8
12.70 13 12.55 532,900 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.2
4.2
4.20 4.20 4 8,200 0 0 0
HTG
29.0
29.0
28.38 29.00 28.38 69,600 0 0 0
HTI
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HTL
10.4
10.4
10.25 10.45 9.97 600 0 0 0
HTM
10.8
10.8
9.90 10.80 9.90 1,100 0 0 0
HTN
16.6
16.6
16.80 16.90 16.60 947,700 0 0 0
HTP
20.2
20.2
20.20 20.20 20.20 6,503 0 0 0
HTV
8.9
8.9
9.01 9.01 8.92 600 0 0 0
HU1
7.6
7.6
8.11 8.11 7.63 400 0 0 0
HU4
12.9
12.9
13.12 13.31 12.75 54,100 0 0 0
HU6
5.2
5.2
5.60 5.60 5.20 200 0 0 0
HUB
15.2
15.2
15.17 15.36 14.99 5,300 0 0 0
HUG
36.3
36.3
36.34 36.34 36.34 0 0 0 0
HUT
20.3
20.3
20.10 20.70 20.10 5,453,059 0 0 0
HVA
4
4
4.10 4.10 3.80 300 0 0 0
HVH
5.6
5.6
5.60 5.64 5.57 116,500 0 0 0
HVN
11.4
11.4
11.35 11.55 11.35 419,600 0 0 0
HVT
46.8
46.8
46.90 46.90 44.99 1,700 0 0 0
HVX
3
3
3 3.02 2.99 7,500 0 0 0
HWS
12.6
12.6
12.54 12.63 12.54 13,200 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 600 0 0 0
ICF
2.4
2.4
2.60 2.70 2.40 64,300 0 0 0
ICG
7.4
7.4
7.50 7.50 7.30 6,200 0 0 0
ICI
6.6
6.6
6.60 6.60 6.60 8,600 0 0 0
ICN
43.4
43.4
42.61 43.39 43.19 200 0 0 0
ICT
10.9
10.9
10.90 10.95 10.90 4,600 0 0 0
IDC
47.7
47.7
47.33 47.90 47.24 3,272,757 0 0 0
IDI
9.5
9.5
9.58 9.67 9.42 2,576,200 0 0 0
IDJ
6.1
6.1
6.20 6.30 6 916,717 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 100 0 0 0
IDV
32.3
32.3
32.04 32.47 32.30 6,600 0 0 0
IFS
24.7
24.7
24.72 24.72 24.72 0 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
13.3
13.3
12.52 13.28 12.43 6,646,300 0 0 0
ILA
3.8
3.8
3.90 4 3.80 35,201 0 0 0
ILB
26.9
26.9
27.14 27.33 26.85 43,100 0 0 0
ILC
6.7
6.7
5.90 6.70 6.70 100 0 0 0
ILS
11.5
11.5
11.50 11.50 11.50 501 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.7
24.7
24.83 24.83 24.51 10,200 0 0 0
IN4
93.7
93.7
93.69 93.69 93.69 0 0 0 0
INC
19
19
19 19 19 0 0 0 0
INN
40.1
40.1
40.16 40.16 40.06 5,800 0 0 0
IPA
15.7
15.7
16 16.20 15.70 331,578 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
21.2
21.2
21.21 21.21 21.21 2,000 0 0 0
IST
28.2
28.2
25.57 28.21 25.57 700 0 0 0
ITA
6.9
6.9
6.61 7.01 6.79 12,591,100 0 0 0
ITC
10.6
10.6
10.55 10.85 10.50 311,500 0 0 0
ITD
9.9
9.9
9.88 9.90 9.80 44,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 158,200 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 1,400 0 0 0
IVS
10.2
10.2
10.10 10.30 9.90 142,200 0 0 0
JVC
3.3
3.3
3.30 3.32 3.25 446,500 0 0 0
KBC
32.9
32.9
32.85 32.90 32.50 5,979,300 0 0 0
KCB
7.1
7.1
7.11 7.11 7.11 0 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
56.3
56.3
56.64 56.73 54.82 1,030,200 0 0 0
KDH
32.1
32.1
32.60 32.75 32 1,910,900 0 0 0
KDM
17.1
17.1
17.38 17.94 17.01 24,500 0 0 0
KGM
7.1
7.1
7.23 7.61 7.13 199,100 0 0 0
KHD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KHG
6.4
6.4
6.50 6.50 6.35 5,941,400 0 0 0
KHP
8.6
8.6
8.64 8.64 8.56 18,500 0 0 0
KHS
10
10
10.80 11.40 10 1,800 0 0 0
KHW
18.8
18.8
18.80 18.80 18.80 100 0 0 0
KKC
6.4
6.4
6.80 6.80 6.40 1,000 0 0 0
KLB
11.5
11.5
11.50 11.60 11.40 14,800 0 0 0
KMR
3.5
3.5
3.55 3.55 3.51 25,200 0 0 0
KMT
7.5
7.5
7.82 7.82 7.54 500 0 0 0
KOS
39
39
38.80 39.80 38.70 421,600 0 0 0
KPF
5.1
5.1
5.14 5.19 5.10 335,800 0 0 0
KSB
22.5
22.5
22.43 22.64 22.34 1,456,300 0 0 0
KSD
4
4
4 4 3.90 12,800 0 0 0
KSF
40.8
40.8
40.80 40.90 40.70 18,200 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 65,800 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
21.2
21.2
21.21 21.21 21.21 0 0 0 0
KTS
40.5
40.5
38.90 40.50 39.20 4,500 0 0 0
KTT
2.8
2.8
3 3 2.80 900 0 0 0
L10
20.9
20.9
22.45 22.45 20.92 1,000 0 0 0
L12
4.8
4.8
4.60 4.80 4.60 1,500 0 0 0
L14
45.8
45.8
46.12 47.11 45.23 405,400 0 0 0
L18
35.5
35.5
35.55 35.65 35.06 14,101 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.10 17,300 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.3
12.3
12.49 12.49 11.85 25,000 0 0 0
LAI
21.5
21.5
21.25 21.50 21.50 800 0 0 0
LAS
13.4
13.4
13.25 13.35 13.06 762,700 0 0 0
LAW
21
21
21 21 21 0 0 0 0
LBC
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LBE
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LBM
23.0
23.0
22.60 23.17 22.37 18,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.9
11.9
11.93 12.07 11.88 6,466,500 0 0 0
LCM
2.6
2.6
2.50 2.60 2.50 87,000 0 0 0
LDG
3.1
3.1
3.21 3.39 2.99 37,716,200 0 0 0
LDP
14.6
14.6
14.90 14.90 14.60 11,100 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.5
6.5
6.30 6.49 6.10 600 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 900 0 0 0
LGC
56.3
56.3
56.31 56.31 56.31 0 0 0 0
LGL
4.1
4.1
4.13 4.21 4.08 128,900 0 0 0
LGM
13.5
13.5
13 13.50 13.50 1,900 0 0 0
LHC
49.6
49.6
49.58 49.58 49.58 1,201 0 0 0
LHG
29.5
29.5
29.52 29.81 29.33 78,100 0 0 0
LIC
16
16
15 16 14.20 700 0 0 0
LIG
4.1
4.1
4.10 4.20 4 417,947 0 0 0
LIX
23.1
23.1
23.09 23.09 23.09 100 0 0 0
LLM
8
8
9 9 8 1,100 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
13.4
13.4
13.43 13.43 13.43 7,500 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
3
3
3 3 2.90 273,800 0 0 0
LMI
9.5
9.5
9.50 9.50 9.50 100 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
15.4
15.4
15.30 15.45 15.20 3,201,300 0 0 0
LPT
6.7
6.7
6.70 6.70 6.70 1,216 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.4
10.4
9.40 10.50 9.40 19,697 0 0 0
LSS
11.0
11.0
11.16 11.16 10.98 572,200 0 0 0
LTG
24.8
24.8
24.50 24.90 24.40 353,398 0 0 0
M10
16.9
16.9
16.49 16.86 16.49 7,300 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
11.3
11.3
10.50 11.30 10.50 60,920 0 0 0
MAS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MBB
17.7
17.7
17.66 17.71 17.56 6,116,600 0 0 0
MBG
4.2
4.2
4.20 4.30 4.10 729,367 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
19.19 19.60 19.02 5,249,300 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.8
7.8
7.77 7.77 7.68 1,600 0 0 0
MCH
85.2
85.2
83.87 85.33 82.89 82,900 0 0 0
MCM
36.5
36.5
37.05 37.05 36.37 38,174 0 0 0
MCO
4.6
4.6
4.90 5.10 4.60 19,500 0 0 0
MCP
35
35
35 35 35 0 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.0
10.0
9.96 9.96 9.96 2,500 0 0 0
MDF
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MDG
12.3
12.3
12.55 13.20 11.80 1,000 0 0 0
MEC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MED
25.1
25.1
25.13 25.13 25.13 0 0 0 0
MEF
1.6
1.6
1.58 1.58 1.58 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
25.1
25.1
25.60 25.90 24.90 5,100 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 4,400 0 0 0
MGG
26.2
26.2
28.60 30 26.20 1,200 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
33.4
33.4
32.46 33.41 33.41 600 0 0 0
MHC
9.5
9.5
9.52 9.67 9.46 520,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
4.1
4.1
4.50 4.50 4.10 200 0 0 0
MIG
16.6
16.6
17.08 17.18 16.52 189,400 0 0 0
MKP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
11.8
11.8
11.83 11.83 11.83 0 0 0 0
MML
26
26
26 26 26 100 0 0 0
MNB
19.4
19.4
19.44 19.44 19.44 0 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.3
17.3
17.29 17.39 17.10 95,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
18.9
18.9
16.28 18.93 18.93 100 0 0 0
MRF
27.1
27.1
27.06 27.06 27.06 78 0 0 0
MSB
9.9
9.9
10 10.04 9.85 2,955,300 0 0 0
MSH
37
37
37.40 38.20 36.90 195,800 0 0 0
MSN
61.4
61.4
62.20 62.40 61.40 1,426,500 0 0 0
MSR
14.7
14.7
14.70 15.10 14.70 118,900 0 0 0
MST
5.5
5.5
5.50 5.50 5.30 1,008,900 0 0 0
MTA
3.8
3.8
3.90 3.90 3.70 4,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
11.3
11.3
11.27 11.27 11.27 0 0 0 0
MTL
4.9
4.9
4.70 4.90 4.70 700 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
MTV
16.6
16.6
16.56 16.56 16.56 0 0 0 0
MVB
21.7
21.7
19.84 21.73 21.73 100 0 0 0
MVC
11.5
11.5
11.30 11.70 11.30 40,300 0 0 0
MVN
20.2
20.2
20.20 20.20 20.20 0 0 0 0
MWG
39.7
39.7
39.63 39.78 39.39 6,197,600 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
14.1
14.1
14.27 14.27 14 35,900 0 0 0
NAG
8.9
8.9
9.20 9.20 8.90 114,543 0 0 0
NAP
11.8
11.8
11.35 11.82 11.82 100 0 0 0
NAS
22
22
20 22.30 21.20 700 0 0 0
NAU
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NAV
13.3
13.3
13.16 13.76 13.16 3,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.4
21.4
21.50 21.55 21.10 56,500 0 0 0
NBC
10.2
10.2
10.33 10.43 10.15 123,200 0 0 0
NBE
11.1
11.1
11.03 11.12 10.94 4,700 0 0 0
NBP
13
13
13 13 13 2,200 0 0 0
NBT
12.2
12.2
12.23 12.23 12.23 0 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.5
17.5
17.60 17.70 17.30 51,879 0 0 0
NCS
20.6
20.6
20.60 20.60 20.60 1,600 0 0 0
NCT
83.6
83.6
83.15 83.72 83.63 400 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 0 0 0 0
NDN
9.7
9.7
9.70 9.80 9.70 127,100 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
NDT
6.9
6.9
6.90 7.10 6.90 200 0 0 0
NDW
6.3
6.3
6.29 6.29 6.29 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NED
4.7
4.7
4.80 4.80 4.60 148,900 0 0 0
NET
57.4
57.4
57.36 57.36 56.70 7,600 0 0 0
NFC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
NHA
17.9
17.9
18 18.10 17.80 241,800 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.4
20.4
20.63 20.88 20.15 1,352,700 0 0 0
NHT
11.7
11.7
11.75 11.80 11.70 2,600 0 0 0
NJC
17.8
17.8
17.83 17.83 17.83 0 0 0 0
NKG
23.6
23.6
23.85 23.95 23.35 10,469,500 0 0 0
NLG
37.2
37.2
37.87 37.87 37.18 2,243,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.0
19.0
18.93 19.17 18.98 6,200 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
9.9
9.9
10 10.15 9.83 140,500 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
4.5
4.5
4.60 4.70 4.50 653,153 0 0 0
NSC
67.3
67.3
67.16 67.25 67.25 100 0 0 0
NSH
4.8
4.8
4.80 4.90 4.70 9,800 0 0 0
NSL
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
6.8
6.8
6.59 6.77 6.77 100 0 0 0
NT2
24.2
24.2
23.64 24.37 23.74 1,201,600 0 0 0
NTC
185.8
185.8
185.60 185.80 184 5,700 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
51.6
51.6
51.61 51.61 51.61 0 0 0 0
NTL
13.2
13.2
13.18 13.29 13.07 1,481,600 0 0 0
NTP
32.6
32.6
32.80 32.80 32.26 17,200 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 8,200 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 1,000 0 0 0
NVB
10.8
10.8
10.90 11 10.60 156,850 0 0 0
NVL
18.2
18.2
18.15 18.70 18.15 33,250,500 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.7
7.7
7.68 7.68 7.30 2,500 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12.6
12.6
13.80 14 12 30,500 0 0 0
OCB
11.4
11.4
11.29 11.50 11.25 1,348,500 0 0 0
OCH
6.8
6.8
6.80 6.80 6.70 23,700 0 0 0
ODE
44.2
44.2
44 44.40 44 27,900 0 0 0
OGC
7
7
7 7.08 6.93 274,800 0 0 0
OIL
10.2
10.2
10.16 10.26 10.06 1,085,000 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 2,000 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 21.55 18,500 0 0 0
ORS
13.2
13.2
13.26 13.30 13.10 2,146,000 0 0 0
PAC
24.0
24.0
24.04 24.04 24.04 600 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.0
19.0
19.15 19.29 19.00 874,900 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.3
4.3
4.30 4.40 4.20 102,705 0 0 0
PAT
92.1
92.1
103.03 103.03 91.28 39,709 0 0 0
PBC
9.3
9.3
9.30 9.30 9.20 37,533 0 0 0
PBP
11.1
11.1
11.10 11.10 10.90 9,500 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27.5
27.5
28.10 28.10 27.45 2,511,600 0 0 0
PCC
18.5
18.5
18 18.50 18 15,400 0 0 0
PCE
18.3
18.3
18.33 18.33 18.23 600 0 0 0
PCG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PCH
9
9
9.09 9.09 8.73 3,902 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
7.2
7.2
7.30 7.40 7.20 29,100 0 0 0
PDB
9.0
9.0
9.05 9.05 8.95 600 0 0 0
PDC
5.4
5.4
6.10 6.10 5.30 4,201 0 0 0
PDN
97.1
97.1
97.10 97.10 97.10 200 0 0 0
PDR
25.3
25.3
25.61 25.88 25.25 10,173,600 0 0 0
PDV
8.9
8.9
8.90 9.07 8.82 6,400 0 0 0
PEG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PEQ
37.6
37.6
37.62 37.62 37.62 102 0 0 0
PET
27
27
27 27.50 26.60 917,800 0 0 0
PFL
2.9
2.9
2.90 2.90 2.80 38,200 0 0 0
PGB
18.1
18.1
18.43 18.43 17.64 517 0 0 0
PGC
13.2
13.2
13.15 13.38 13.01 20,300 0 0 0
PGD
36.9
36.9
36.94 36.94 36.94 200 0 0 0
PGI
22.7
22.7
22.27 22.65 22.65 100 0 0 0
PGN
6.6
6.6
7.05 7.05 6.61 5,100 0 0 0
PGS
25.2
25.2
25.51 25.51 25.23 1,102 0 0 0
PGT
3.1
3.1
3 3.10 3 3,161 0 0 0
PGV
23.4
23.4
23.64 23.64 23.25 76,700 0 0 0
PHC
6.6
6.6
6.33 6.56 6.33 404,300 0 0 0
PHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PHN
51.8
51.8
51.77 51.77 51.77 0 0 0 0
PHP
20.5
20.5
20.46 20.66 20.17 13,300 0 0 0
PHR
48.4
48.4
48.20 48.70 47.85 357,800 0 0 0
PHS
16.3
16.3
16.34 16.34 16.34 100 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
13.3
13.3
12.51 13.46 12.22 2,500 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.2
7.2
7.28 7.28 7.10 2,700 0 0 0
PJC
21.2
21.2
21.04 21.22 21.22 200 0 0 0
PJT
9.4
9.4
9.26 9.86 9.35 900 0 0 0
PLA
6.3
6.3
6.10 6.30 6.30 1,400 0 0 0
PLC
31.9
31.9
31.24 32.01 31.05 177,494 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.1
4.1
4.18 4.18 4.05 76,100 0 0 0
PLX
34.2
34.2
34.16 34.89 33.92 884,600 0 0 0
PMB
9.4
9.4
9.27 9.45 9.27 3,200 0 0 0
PMC
79.0
79.0
76.88 79.08 76.09 3,800 0 0 0
PMG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 0 0 0 0
PMP
11.3
11.3
11.06 11.34 11.06 1,300 0 0 0
PMS
26.7
26.7
26.65 26.65 26.65 100 0 0 0
PMT
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PMW
27.4
27.4
27.38 27.38 27.38 0 0 0 0
PNC
8.7
8.7
8.65 8.65 8.65 0 0 0 0
PND
6
6
6 6 6 100 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
79.5
79.5
80.02 80.32 79.52 769,300 0 0 0
PNP
15.5
15.5
15.54 15.54 15.54 0 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.40 12.70 12.40 11,800 0 0 0
POT
17.7
17.7
17.70 17.70 17.70 300 0 0 0
POV
8.4
8.4
8.30 8.40 8.30 3,207 0 0 0
POW
11.5
11.5
11.55 11.65 11.45 3,692,700 0 0 0
PPC
12.7
12.7
12.86 12.90 12.34 262,800 0 0 0
PPE
12.3
12.3
12.50 12.50 11.90 60,500 0 0 0
PPH
22.9
22.9
22.66 23.40 22.66 43,100 0 0 0
PPP
13.0
13.0
12.69 13.04 12.95 1,300 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 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
18.6
18.6
18.73 18.73 18.63 3,000 0 0 0
PRE
17.6
17.6
17.08 17.57 17.08 400 0 0 0
PRT
10.8
10.8
10.90 10.90 10.80 8,000 0 0 0
PSB
6
6
6 6.20 5.60 19,700 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.3
12.3
12.23 12.33 12.23 8,500 0 0 0
PSE
10.4
10.4
10.50 10.50 10.20 7,800 0 0 0
PSH
11.0
11.0
10.35 10.95 10.30 2,888,600 0 0 0
PSI
9.4
9.4
9.50 9.60 9.40 181,600 0 0 0
PSL
11.6
11.6
11.55 11.55 11.55 24 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.4
6.4
6.60 6.60 6.30 14,900 0 0 0
PSW
7.6
7.6
7.63 7.63 7.44 34,600 0 0 0
PTB
56.3
56.3
55.73 56.31 55.44 415,700 0 0 0
PTC
5.7
5.7
5.71 5.75 5.61 31,700 0 0 0
PTD
6.1
6.1
5.63 6.14 6.14 100 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
53.6
53.6
49 53.60 49 41,783 0 0 0
PTL
4.1
4.1
4.18 4.18 4.07 184,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
4.3
4.3
4.30 4.40 4.20 6,800 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.60 178,500 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
22.8
22.8
22.30 23.50 22.20 779,400 0 0 0
PVC
16
16
15.30 16.50 15.30 4,995,900 0 0 0
PVD
28.8
28.8
28.80 29.80 28.70 7,871,100 0 0 0
PVG
8.4
8.4
8.21 8.40 8.30 33,600 0 0 0
PVI
42.2
42.2
42.34 42.43 42.25 18,300 0 0 0
PVM
12.6
12.6
12 12.60 11.70 40,400 0 0 0
PVO
5.5
5.5
5.40 5.50 5.40 8,400 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
40
40
39.30 41.20 39.30 9,701,100 0 0 0
PVT
24.1
24.1
24.36 24.77 24.09 6,556,300 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 1,163 0 0 0
PWS
9.4
9.4
9.37 9.37 9.37 0 0 0 0
PXI
2.9
2.9
2.70 3.10 2.80 397,100 0 0 0
PXL
8.7
8.7
8.70 8.70 8.50 198,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
5
5
4.80 5.10 4.80 426,300 0 0 0
PXT
3.9
3.9
3.70 3.90 3.80 63,300 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
10.9
10.9
11.25 11.25 10.80 960,700 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
QNC
8.1
8.1
8.10 8.20 8.10 4,400 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
42.2
42.2
43.01 43.01 42.00 494,900 0 0 0
QNT
16.5
16.5
16.50 16.50 16.50 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.6
7.6
5.82 7.57 5.82 200 0 0 0
QPH
23.4
23.4
23.37 23.37 23.37 80 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
13.9
13.9
13.71 13.89 13.71 838,000 0 0 0
RAL
103.2
103.2
103.22 103.22 102.26 20,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RCC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
RCL
13.2
13.2
13.30 13.30 13.20 1,500 0 0 0
RDP
9.8
9.8
9.85 9.90 9.66 525,500 0 0 0
REE
50.7
50.7
49.63 51.34 50.06 583,400 0 0 0
RIC
4
4
4.20 4.20 4 2,300 0 0 0
RTB
18.3
18.3
18.80 18.80 18.30 600 0 0 0
S4A
29.8
29.8
29.81 29.81 29.72 500 0 0 0
S55
46.0
46.0
46.03 46.03 46.03 0 0 0 0
S72
4.5
4.5
4.50 4.50 4.50 0 0 0 0
S74
10.3
10.3
10.30 10.30 10.30 0 0 0 0
S99
8.8
8.8
8.76 8.95 8.76 224,800 0 0 0
SAB
60.4
60.4
61.10 61.86 60.44 401,700 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
6.6
6.6
6.59 6.71 6.54 345,300 0 0 0
SAS
23.8
23.8
23.82 23.82 23.15 2,700 0 0 0
SAV
12.1
12.1
12.17 12.21 12.04 31,500 0 0 0
SBA
24.0
24.0
23.95 24.09 23.08 31,400 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBG
18.8
18.8
19.20 19.25 18.80 359,400 0 0 0
SBH
44.8
44.8
51.49 51.49 44.77 200 0 0 0
SBL
8.4
8.4
8.44 8.44 8.44 100 0 0 0
SBM
27.7
27.7
27.65 27.65 27.65 0 0 0 0
SBR
10.4
10.4
10.37 10.37 10.37 0 0 0 0
SBS
7.6
7.6
7.70 7.80 7.50 1,951,000 0 0 0
SBT
14.0
14.0
14 14.15 13.80 3,267,700 0 0 0
SBV
9.7
9.7
9.61 9.79 9.70 4,800 0 0 0
SC5
18.7
18.7
18.67 18.67 18.67 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCG
63.6
63.6
63.30 63.70 63 55,400 0 0 0
SCI
12.7
12.7
12.90 12.90 12.70 55,500 0 0 0
SCJ
4.1
4.1
4.10 4.20 4.10 2,000 0 0 0
SCL
17.4
17.4
17.59 17.59 17.41 15,900 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.2
7.2
7.17 7.28 7.18 2,789,700 0 0 0
SCS
61.3
61.3
61.29 61.57 61.10 28,300 0 0 0
SCY
15.6
15.6
15.59 15.59 15.59 100 0 0 0
SD2
4.2
4.2
4.10 4.90 4.10 20,443 0 0 0
SD3
4.9
4.9
4.80 4.90 4.80 1,300 0 0 0
SD5
6.8
6.8
6.86 6.86 6.77 23,000 0 0 0
SD6
3.6
3.6
3.60 3.70 3.50 28,200 0 0 0
SD7
3.7
3.7
3.70 3.70 3.70 1,200 0 0 0
SD9
8.2
8.2
8.20 8.20 8.10 6,000 0 0 0
SDA
5.8
5.8
5.80 5.80 5.60 39,800 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
2
2
2 2 2 3,400 0 0 0
SDG
15.9
15.9
15.90 16 15.90 1,700 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
29
29
29 29 29 0 0 0 0
SDN
25.1
25.1
25.07 25.07 25.07 0 0 0 0
SDU
29.2
29.2
32.40 32.40 29.20 200 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
22
22
22 22 22 1,600 0 0 0
SEB
41.7
41.7
42.06 42.06 41.67 200 0 0 0
SED
17.4
17.4
17.71 17.71 17.24 4,400 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
19.3
19.3
19.25 19.25 19.25 0 0 0 0
SFG
8.1
8.1
8.09 8.09 7.91 400 0 0 0
SFI
29.3
29.3
29.33 29.33 29.33 800 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.8
11.8
11.73 11.82 11.64 10,706 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
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.1
15.1
15.10 15.50 15.10 72,700 0 0 0
SGN
64.0
64.0
63.74 64.04 63.07 19,300 0 0 0
SGP
16.6
16.6
16.50 16.70 16.50 43,400 0 0 0
SGR
19.8
19.8
19.56 20.27 19.18 51,500 0 0 0
SGT
12
12
12.35 12.35 12 25,900 0 0 0
SHA
4.7
4.7
4.61 4.75 4.60 17,200 0 0 0
SHB
10.5
10.5
10.63 10.73 10.49 14,941,800 0 0 0
SHC
10
10
11.70 11.70 10 1,600 0 0 0
SHE
8.9
8.9
8.83 8.92 8.67 1,000 0 0 0
SHI
13.9
13.9
13.95 13.95 13.85 479,600 0 0 0
SHN
6.8
6.8
6.70 6.90 6.40 1,000 0 0 0
SHP
28.7
28.7
28.72 28.72 28.57 3,400 0 0 0
SHS
19.4
19.4
19.50 19.70 18.80 20,826,100 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
13.5
13.5
12.60 13.65 11.73 4,400 0 0 0
SJD
14.9
14.9
14.90 15 14.80 67,700 0 0 0
SJE
20.6
20.6
21.40 21.40 20.60 33,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.8
14.8
15.41 15.41 14.85 1,500 0 0 0
SJM
5.6
5.6
5.80 5.80 5.20 6,700 0 0 0
SJS
73
73
72.90 73.80 72 467,200 0 0 0
SKG
13.1
13.1
13.27 13.27 13.14 140,800 0 0 0
SKH
28
28
27.90 28 27.90 3,852 0 0 0
SKN
8.2
8.2
6.99 8.24 8.24 800 0 0 0
SKV
45.3
45.3
45.92 46.11 45.08 9,700 0 0 0
SLS
151.1
151.1
152.80 152.80 149.30 5,776 0 0 0
SMA
8.1
8.1
8.70 8.70 8.11 12,100 0 0 0
SMB
33.7
33.7
33.67 33.67 33.67 2,500 0 0 0
SMC
10.1
10.1
10.20 10.20 10 216,200 0 0 0
SMN
11.8
11.8
11.79 11.79 11.79 0 0 0 0
SMT
5.8
5.8
5.80 5.80 5.40 1,400 0 0 0
SNZ
28.1
28.1
27.50 28.10 27.20 2,700 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
12
12 12 12 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.4
3.4
3.50 3.50 3.30 2,300 0 0 0
SPM
11.3
11.3
11.30 11.30 11.25 100 0 0 0
SQC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 138,750 0 0 0
SRB
2.1
2.1
2 2.10 2 3,300 0 0 0
SRC
26.9
26.9
26.93 26.93 26.93 0 0 0 0
SRF
7.9
7.9
7.99 7.99 7.53 12,800 0 0 0
SRT
6
6
6.20 6.20 6 1,400 0 0 0
SSB
20.1
20.1
20.10 20.10 19.88 977,500 0 0 0
SSC
28.6
28.6
28.59 28.59 28.59 0 0 0 0
SSF
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SSG
8.3
8.3
8.31 8.31 8.31 0 0 0 0
SSH
64.3
64.3
64.10 64.60 64 67,100 0 0 0
SSI
33.3
33.3
33.60 33.70 33.15 23,475,500 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ST8
19.0
19.0
19.75 19.75 18.85 164,700 0 0 0
STB
27.8
27.8
28.20 28.30 27.80 12,589,600 0 0 0
STC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
STG
49
49
49 49 49 0 0 0 0
STH
14
14
14.60 14.60 12.90 600 0 0 0
STK
27
27
27 27 26.50 9,600 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SVC
28.6
28.6
28.59 28.68 28.59 3,700 0 0 0
SVD
2.3
2.3
2.33 2.33 2.29 3,100 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.0
54.0
54.03 54.03 54.03 0 0 0 0
SVN
3.5
3.5
3.80 3.80 3.50 2,400 0 0 0
SVT
9.7
9.7
9.03 9.66 9.44 3,000 0 0 0
SWC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SZB
31.1
31.1
29.71 31.13 29.14 2,600 0 0 0
SZC
35.6
35.6
35.97 35.97 35.25 1,624,900 0 0 0
SZE
11.3
11.3
12 12 11.30 7,500 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 0 0 0 0
SZL
37.3
37.3
37.30 37.30 36.80 2,000 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TA9
10.4
10.4
10.40 10.50 10.40 14,100 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
34.6
34.6
35.74 35.74 34.58 1,300 0 0 0
TBD
82.4
82.4
82.40 82.40 82.40 0 0 0 0
TBH
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 2 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.4
7.4
7.19 7.58 7.19 86,100 0 0 0
TCB
14.6
14.6
14.64 14.69 14.50 3,093,500 0 0 0
TCD
6.1
6.1
6.14 6.30 6.07 1,419,700 0 0 0
TCH
12.5
12.5
12.80 12.85 12.50 7,515,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.78 34.78 34.45 72,000 0 0 0
TCM
37.6
37.6
37.59 37.64 37 822,500 0 0 0
TCO
9.7
9.7
9.82 9.90 9.60 6,200 0 0 0
TCR
3.2
3.2
3.20 3.20 3.20 600 0 0 0
TCT
22.6
22.6
22.65 22.70 22.10 4,500 0 0 0
TCW
25.2
25.2
25.13 25.41 25.13 500 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
10.4
10.4
9.70 10.35 9.67 798,300 0 0 0
TDF
14.6
14.6
14.59 14.59 14.59 1,000 0 0 0
TDG
3.9
3.9
3.94 3.95 3.87 45,200 0 0 0
TDH
4.6
4.6
4.71 4.78 4.39 341,600 0 0 0
TDM
38.1
38.1
38.05 38.71 38.05 105,800 0 0 0
TDN
8.2
8.2
8.23 8.23 8.14 43,800 0 0 0
TDP
25.2
25.2
26.10 26.10 25.23 104,900 0 0 0
TDS
7.3
7.3
7.49 7.49 7.34 1,500 0 0 0
TDT
6.7
6.7
6.70 6.80 6.60 85,100 0 0 0
TDW
49.1
49.1
46.56 49.08 43.38 600 0 0 0
TED
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TEG
10
10
10.10 10.10 9.85 4,000 0 0 0
TEL
12
12
11.50 12 11.60 6,100 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8.2
8.2
8.20 8.20 8.20 0 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
11
11
11 11 11 0 0 0 0
THD
35.4
35.4
35.60 35.60 35.30 8,201 0 0 0
THG
33.4
33.4
33.19 33.44 33.11 31,000 0 0 0
THM
11.9
11.9
12.91 12.91 11.91 3,900 0 0 0
THN
2.3
2.3
2.34 2.34 2.34 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.8
11.8
11.85 11.85 11.67 4,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.5
9.5
8.44 9.49 9.49 300 0 0 0
TID
22.7
22.7
22.78 22.78 22.68 6,800 0 0 0
TIE
6.8
6.8
6.80 6.80 6.80 300 0 0 0
TIG
10.7
10.7
10.50 10.70 10.40 1,832,191 0 0 0
TIN
11.0
11.0
10.91 11.01 10.91 200 0 0 0
TIP
25.8
25.8
26.33 26.57 25.49 408,300 0 0 0
TIS
4.2
4.2
4.30 4.30 4.10 25,500 0 0 0
TIX
35.5
35.5
33.29 35.50 35.50 900 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
7.30 7.30 7.10 124,420 0 0 0
TKU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.4
5.4
5.35 5.64 5.34 944,900 0 0 0
TLG
49.0
49.0
49.30 49.60 48.96 12,000 0 0 0
TLH
8.1
8.1
8.16 8.18 8.02 774,300 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.8
6.8
6.70 6.90 6.50 31,000 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
41.5
41.5
41.77 42.16 40.80 34,031 0 0 0
TMC
8.5
8.5
8.61 8.61 8.52 300 0 0 0
TMG
46.2
46.2
46.24 46.24 46.24 100 0 0 0
TMP
59.1
59.1
58.16 59.11 56.75 8,400 0 0 0
TMS
40.6
40.6
40.79 41.23 39.50 9,500 0 0 0
TMT
15.7
15.7
15.50 15.70 15.15 4,600 0 0 0
TMW
11.3
11.3
11.26 11.26 11.26 0 0 0 0
TMX
10.8
10.8
10.76 10.76 10.76 0 0 0 0
TN1
13.8
13.8
13.90 13.90 13.81 100 0 0 0
TNA
5.7
5.7
5.74 5.74 5.62 45,900 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
64.0
64.0
63.97 63.97 63.97 0 0 0 0
TNG
16.7
16.7
16.98 17.16 16.72 1,242,000 0 0 0
TNH
17.1
17.1
17.11 17.27 17.03 129,700 0 0 0
TNI
2.7
2.7
2.77 2.77 2.71 86,500 0 0 0
TNP
16.4
16.4
16.39 16.39 16.39 3,000 0 0 0
TNT
4.8
4.8
4.79 4.82 4.65 301,100 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOS
33.0
33.0
33.03 33.90 32.45 8,125 0 0 0
TOT
14.0
14.0
14.26 14.26 14.00 400 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
16.6
16.6
16.74 16.79 16.59 4,489,600 0 0 0
TPC
5.8
5.8
5.81 5.81 5.53 1,248,000 0 0 0
TPH
13.4
13.4
13.43 13.43 13.43 0 0 0 0
TPP
11
11
11 11 11 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TRA
73.6
73.6
75.93 75.93 73.45 1,700 0 0 0
TRC
31.4
31.4
31.35 31.35 31.35 0 0 0 0
TRS
27.5
27.5
27.54 27.54 27.54 100 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
44.9
44.9
44.52 44.92 44.52 4,200 0 0 0
TSC
3.8
3.8
3.77 3.82 3.74 807,700 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
43.4
43.4
38.56 43.38 38.56 400 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.1
8.1
8.09 8.13 8 846,400 0 0 0
TTC
12.2
12.2
12.20 12.20 11.45 300 0 0 0
TTD
68.9
68.9
69.05 69.05 68.85 800 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.1
4.1
4.07 4.09 4.03 1,136,300 0 0 0
TTH
4
4
4.10 4.10 3.90 690,800 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
7.1
7.1
7.11 7.21 7.11 61,300 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
TUG
15.0
15.0
14.50 14.98 14.50 1,420 0 0 0
TV1
17.8
17.8
17.91 18.40 16.93 6,658 0 0 0
TV2
39.0
39.0
39.01 39.60 38.91 423,800 0 0 0
TV3
11.1
11.1
11.10 11.10 10.91 3,900 0 0 0
TV4
12.5
12.5
12.53 12.71 12.53 29,600 0 0 0
TV6
3.9
3.9
3.90 4 3.80 2,200 0 0 0
TVA
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVB
5.1
5.1
5.19 5.19 5.13 52,100 0 0 0
TVD
12.1
12.1
12.08 12.17 11.98 30,900 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 0 0 0 0
TVM
7.3
7.3
7.34 7.34 7.34 0 0 0 0
TVN
6.3
6.3
6.40 6.40 6.20 71,675 0 0 0
TVS
19
19
19 19.09 18.82 44,000 0 0 0
TVT
14.6
14.6
14.88 14.88 14.59 3,100 0 0 0
TW3
12.4
12.4
14.03 14.03 12.41 200 0 0 0
TXM
5.4
5.4
6.60 6.60 5.40 3,840 0 0 0
TYA
10.2
10.2
10.15 10.45 9.76 5,300 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
9
9
8.90 9 8.80 43,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.8
31.8
31.90 31.90 31.80 5,300 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8.3
8.3
8.20 8.30 8.10 23,300 0 0 0
UPC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
USD
13.2
13.2
13.22 13.22 13.22 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.4
11.4
11.41 11.41 11.41 0 0 0 0
V21
6.2
6.2
6.20 6.20 6 16,000 0 0 0
VAB
6.7
6.7
6.60 6.70 6.50 186,951 0 0 0
VAF
12.8
12.8
12.76 12.76 12.76 0 0 0 0
VAV
34.9
34.9
34.86 34.86 34.86 0 0 0 0
VBB
9.7
9.7
9.58 9.67 9.58 3,892 0 0 0
VBC
16.7
16.7
16.71 16.71 16.71 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 8.70 0 0 0 0
VC2
10.4
10.4
10.50 10.50 10.30 148,124 0 0 0
VC3
21.3
21.3
21.43 21.43 21.07 621,400 0 0 0
VC6
10.6
10.6
10.04 10.57 10.57 100 0 0 0
VC7
14.7
14.7
15.10 15.40 14.60 853,300 0 0 0
VC9
5.8
5.8
5.80 5.80 5.60 7,400 0 0 0
VCA
8.6
8.6
8.70 8.70 8.60 3,000 0 0 0
VCB
85.4
85.4
86 86.10 84.80 992,800 0 0 0
VCC
14.0
14.0
14.90 14.90 14.03 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185
185
180.60 185 182.90 2,200 0 0 0
VCG
21.9
21.9
21.65 22.05 21.74 11,621,200 0 0 0
VCI
33.2
33.2
33.47 33.55 33.05 6,772,700 0 0 0
VCM
14.7
14.7
16.30 16.30 14.70 400 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VCR
22.7
22.7
22.70 23.10 22.70 2,400 0 0 0
VCS
55.3
55.3
55.93 56.32 54.67 44,819 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 0 0 0 0
VCX
3.9
3.9
4.90 4.90 3.90 1,200 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
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VDP
29.7
29.7
29.71 29.71 29.71 0 0 0 0
VDS
15.2
15.2
15.07 15.43 14.89 750,500 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.4
4.4
4.50 4.50 4.40 14,200 0 0 0
VE9
2.1
2.1
2.10 2.30 2 5,700 0 0 0
VEA
32.7
32.7
33 33.10 32.70 165,200 0 0 0
VEC
8.6
8.6
8.70 8.70 8.60 5,400 0 0 0
VEF
124
124
126 128 121 13,400 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
36.0
36.0
36.75 37.85 35.95 4,900 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 100 0 0 0
VFG
33.5
33.5
34.34 34.34 33.48 1,900 0 0 0
VFR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VGC
56.8
56.8
57.40 57.50 56.40 765,200 0 0 0
VGG
33.8
33.8
34.00 34.19 32.96 37,300 0 0 0
VGI
26.4
26.4
26.10 26.40 26 1,159,900 0 0 0
VGL
20.5
20.5
20.47 20.47 20.47 100 0 0 0
VGP
32.9
32.9
32.89 32.89 32.89 200 0 0 0
VGR
34.9
34.9
33.08 34.92 34.92 100 0 0 0
VGS
22.4
22.4
22.67 22.67 22.29 880,400 0 0 0
VGT
11.6
11.6
11.68 11.78 11.48 234,900 0 0 0
VGV
29
29
29 29 28 9,300 0 0 0
VHC
57.4
57.4
55.61 57.80 55.70 1,405,500 0 0 0
VHD
15.3
15.3
13.90 15.30 13.90 300 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 89,000 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.60 833,300 0 0 0
VHH
4
4
3.70 4 3.70 600 0 0 0
VHL
14.2
14.2
15.20 15.20 13.70 14,300 0 0 0
VHM
40.5
40.5
41.30 41.50 40.50 8,300,600 0 0 0
VIB
15.5
15.5
15.45 15.49 15.33 2,569,200 0 0 0
VIC
42.8
42.8
42.95 43.15 42.60 3,626,700 0 0 0
VID
4.7
4.7
4.66 4.67 4.62 6,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
17.1
17.1
17.15 17.15 17.15 500 0 0 0
VIG
8.1
8.1
8.10 8.20 7.90 380,000 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIN
17.5
17.5
17.45 17.45 17.45 400 0 0 0
VIP
10.8
10.8
10.79 10.83 10.60 293,000 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.2
14.2
14.40 14.50 13.40 300 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
14.8
14.8
14.93 15.06 14.76 32,030,100 0 0 0
VJC
105.1
105.1
105.80 105.90 103.80 901,900 0 0 0
VLA
18
18
18.30 18.30 18 2,000 0 0 0
VLB
32.7
32.7
32.55 32.92 32.46 62,900 0 0 0
VLC
16.4
16.4
16.30 16.40 16.20 284,200 0 0 0
VLG
3.7
3.7
3.70 3.70 3.60 1,200 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.5
7.5
7.55 7.55 7.27 5,200 0 0 0
VMD
18.1
18.1
18.44 18.98 17.94 62,700 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 5,900 0 0 0
VMS
32.5
32.5
30.91 32.49 32.49 445,000 0 0 0
VMT
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VNA
11.5
11.5
11.76 12 11.53 700 0 0 0
VNB
8.9
8.9
8.80 8.90 8.80 45,100 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 500 0 0 0
VND
19.2
19.2
19.28 19.37 19.07 27,413,600 0 0 0
VNE
6.6
6.6
6.62 6.69 6.54 527,200 0 0 0
VNF
7.4
7.4
7.52 7.52 7.33 2,641 0 0 0
VNG
8.2
8.2
8.17 8.18 7.90 10,500 0 0 0
VNH
2.4
2.4
2.40 2.40 2.40 8,300 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.2
13.2
13.17 13.17 13.17 500 0 0 0
VNM
66.7
66.7
67.42 67.62 66.64 2,302,100 0 0 0
VNP
11.7
11.7
12.30 12.60 11.70 2,000 0 0 0
VNR
22.7
22.7
22.59 22.69 22.59 3,000 0 0 0
VNS
11.6
11.6
11.56 11.78 11.56 8,500 0 0 0
VNT
48
48
48 48 48 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VNZ
740
740
748 748 740 289 0 0 0
VOC
20.5
20.5
20.30 20.49 20.30 10,900 0 0 0
VOS
11.6
11.6
11.80 11.80 11.45 2,161,600 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.2
18.2
18.52 18.56 18.18 11,505,600 0 0 0
VPD
22.6
22.6
22.69 22.98 21.75 11,200 0 0 0
VPG
16.3
16.3
16.57 16.67 16.33 802,800 0 0 0
VPH
8.4
8.4
8.39 8.59 8.39 316,800 0 0 0
VPI
46
46
46.67 46.75 45.83 905,200 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 6,000 0 0 0
VPS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.2
12.2
12.21 12.21 12.21 100 0 0 0
VRC
8.2
8.2
8.29 8.29 8.15 12,200 0 0 0
VRE
22.9
22.9
23 23.10 22.80 2,463,600 0 0 0
VRG
22.4
22.4
22.42 25.17 22.42 5,000 0 0 0
VSA
18.5
18.5
18.53 18.53 18.44 3,409 0 0 0
VSC
17.9
17.9
17.96 18.18 17.90 769,300 0 0 0
VSE
6.5
6.5
6.50 6.60 6.40 800 0 0 0
VSF
37
37
37.40 37.50 37 400 0 0 0
VSH
43.5
43.5
43.60 43.60 42.16 23,300 0 0 0
VSI
17.4
17.4
17.39 17.39 17.39 100 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VTA
4
4
3.90 4 3.90 1,900 0 0 0
VTB
9.7
9.7
9.65 9.65 9.20 6,000 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 6,612 0 0 0
VTD
7.7
7.7
7.80 7.80 7.60 47,400 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 0 0 0 0
VTG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTH
9.2
9.2
8.40 9.20 7.60 13,300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTK
28.3
28.3
26.56 28.53 26.56 39,739 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.8
8.8
8.75 8.82 8.69 362,200 0 0 0
VTP
48.5
48.5
48.70 49.50 48.10 676,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.5
19.5
20.40 21.30 19.30 25,800 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4.10 4.10 4 31,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
7.5
7.5
7.32 7.95 7.23 615,718 0 0 0
VUA
25.3
25.3
26.40 26.50 25 24,800 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
19
19
18.50 19 18.50 200 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
49.2
49.2
48.97 49.16 49.06 300 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 27,500 0 0 0
WTC
13.9
13.9
13.50 13.90 13.50 700 0 0 0
X20
8.9
8.9
8.90 8.90 8.90 0 0 0 0
X26
24.9
24.9
24.92 24.92 24.92 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
XLV
7.1
7.1
7.08 7.08 7.08 0 0 0 0
XMC
7.1
7.1
7.11 7.11 7.11 600 0 0 0
XMD
7.1
7.1
7.50 7.50 6.50 2,600 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 8.12 8.12 8,100 0 0 0
YEG
10.4
10.4
10.37 10.45 10.13 762,700 0 0 0
YTC
36.6
36.6
33.66 38.05 28.63 1,200 0 0 0
^BB
240.1
240.1
241.10 245.28 238.42 996,541 0 0 0
^BDS
895.2
895.2
896.67 908.34 886.74 6,801,525 0 0 0
^BH
1,107.1
1,107.1
1,103.45 1,115.79 1,094.31 159,742 0 0 0
^BL
2,175.4
2,175.4
2,180.47 2,191.79 2,158.90 4,085,621 0 0 0
^CAOSU
236.6
236.6
237.95 240.48 235.29 456,188 0 0 0
^CBTS
1,687.0
1,687.0
1,659.26 1,703.48 1,649.60 1,325,812 0 0 0
^CK
1,352.4
1,352.4
1,360.34 1,368.52 1,340.99 13,967,882 0 0 0
^CNTT
3,909.9
3,909.9
3,870.44 3,955.59 3,862.91 3,047,798 0 0 0
^CSSK
1,840.1
1,840.1
1,848.88 1,858.29 1,827.58 89,156 0 0 0
^DAUKHI
654.2
654.2
653.66 664.97 650.81 3,839,741 0 0 0
^DNP
778.8
778.8
784.59 790.87 771.74 3,971,853 0 0 0
^DUOCPHAM
3,244.5
3,244.5
3,253.05 3,292.33 3,224.32 1,095,274 0 0 0
^DVLTAUGT
109.6
109.6
110.30 110.72 107.40 29,881 0 0 0
^DVTVHT
845.1
845.1
847.30 856.51 842.89 317,325 0 0 0
^GELEX
1,122.5
1,122.5
1,121.59 1,134.40 1,113.11 11,820,780 0 0 0
^GIAODUC
1,043.1
1,043.1
1,095.91 1,100.33 1,037.64 20,753 0 0 0
^HASTC
231.1
231.1
231.31 232.54 231.01 87,942,600 0 0 0
^HK
657.0
657.0
658.33 664.68 654.37 215,032 0 0 0
^KK
730.4
730.4
720.20 750.88 718.66 7,247,948 0 0 0
^LARGECAP
1,819.2
1,819.2
1,825.39 1,838.61 1,807.42 3,776,524 0 0 0
^LOUIS
310.4
310.4
312.19 314.60 307.63 320,632 0 0 0
^MIDCAP
781.5
781.5
781.35 794.29 773.69 6,533,846 0 0 0
^NANGLUONG
999.7
999.7
980.82 1,006.77 968.22 1,083,171 0 0 0
^NH
1,455.5
1,455.5
1,464.30 1,469.16 1,447.75 3,796,021 0 0 0
^NHUA
969.5
969.5
973.20 978.48 962.95 468,050 0 0 0
^NLN
83.2
83.2
84.29 84.58 82.99 5,628,527 0 0 0
^PHANBON
2,738.7
2,738.7
2,754.69 2,792.69 2,728.69 2,333,051 0 0 0
^SMALLCAP
842.7
842.7
833.06 851.36 821.61 2,520,819 0 0 0
^SPCS
593.6
593.6
589.35 595 588.09 179,638 0 0 0
^SXHGD
605.6
605.6
606.57 613.07 598.07 584,547 0 0 0
^SXNHC
1,511.6
1,511.6
1,514.98 1,534.29 1,502.14 2,284,944 0 0 0
^SXPT
1,294.6
1,294.6
1,302.54 1,310.93 1,289.83 568,095 0 0 0
^SXTBMM
195.4
195.4
197.40 198.74 193.66 476,270 0 0 0
^TBD
1,160.0
1,160.0
1,153.07 1,173.92 1,150.23 15,401,562 0 0 0
^TCK
160.9
160.9
162.14 164.74 160.26 248,259 0 0 0
^THEP
2,572
2,572
2,594.04 2,601.71 2,560.68 20,680,689 0 0 0
^TI
892.5
892.5
892.51 902.12 885.65 1,009,050 0 0 0
^TPDU
1,876.1
1,876.1
1,896.43 1,906.68 1,871.11 1,657,924 0 0 0
^UPCOM
85.9
85.9
85.97 86.25 85.86 34,277,200 0 0 0
^VLXD
3,188.5
3,188.5
3,214.13 3,226.32 3,172.75 19,188,432 0 0 0
^VN30
1,098.7
1,098.7
1,107.16 1,109.28 1,097.87 147,213,400 0 0 0
^VNINDEX
1,114.9
1,114.9
1,120.49 1,123.98 1,113.64 785,757,978 0 0 0
^VTKB
601.0
601.0
602.79 608.69 595.40 861,020 0 0 0
^XD
967.8
967.8
964.45 979.01 958.68 3,027,720 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |