DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/12/2023

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 07/12/2023

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 2 0 0 0
AAA
9.7
9.7
9.88 9.88 9.53 4,177,800 0 0 0
AAH
10
10
10 10 10 0 0 0 0
AAM
9.6
9.6
9.59 9.59 9.31 600 0 0 0
AAS
8.8
8.8
9 9.10 8.60 3,131,864 0 0 0
AAT
5.0
5.0
5.04 5.05 4.95 458,800 0 0 0
AAV
4.3
4.3
4.30 4.50 4.20 1,180,290 0 0 0
ABB
7.9
7.9
7.90 7.90 7.80 734,312 0 0 0
ABC
13.3
13.3
13.32 13.32 12.27 13,400 0 0 0
ABI
24.8
24.8
24.94 24.94 24.75 5,800 0 0 0
ABR
12.3
12.3
11.55 12.26 10.76 12,400 0 0 0
ABS
5.9
5.9
5.89 6.05 5.79 1,345,000 0 0 0
ABT
33.2
33.2
34.11 34.11 33.16 1,000 0 0 0
ABW
10.8
10.8
10.60 11.20 10.40 1,731,111 0 0 0
ACB
18.8
18.8
18.73 18.90 18.65 7,237,600 0 0 0
ACC
12.5
12.5
12.55 12.60 12.20 71,500 0 0 0
ACE
33.8
33.8
34.05 34.15 32.65 24,700 0 0 0
ACL
12.3
12.3
12.50 12.50 12.15 34,500 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 0 0 0 0
ACV
66.7
66.7
67.70 67.70 66.50 56,800 0 0 0
ADC
16.2
16.2
17.27 17.27 16.24 7,800 0 0 0
ADG
22
22
22.80 22.80 21.80 2,600 0 0 0
ADS
12.6
12.6
12.59 12.69 12.27 926,800 0 0 0
AFX
9.2
9.2
9.30 9.30 8.90 139,400 0 0 0
AG1
7.3
7.3
7.31 7.31 7.31 500 0 0 0
AGG
19.7
19.7
20 20.12 19.44 535,700 0 0 0
AGM
6.3
6.3
6.28 6.28 6.28 0 0 0 0
AGP
21.9
21.9
22.32 22.32 21.88 700 0 0 0
AGR
16.4
16.4
16.80 16.90 15.75 5,080,100 0 0 0
AIC
13.8
13.8
14 14 13 11,900 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 200 0 0 0
ALV
4
4
4 4 4 400 0 0 0
AMC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
AME
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AMP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
AMS
10.1
10.1
10.11 10.49 9.91 239,800 0 0 0
AMV
3.9
3.9
3.80 3.90 3.70 2,092,647 0 0 0
ANT
9.1
9.1
9.63 9.63 8.77 4,300 0 0 0
ANV
31.5
31.5
32.05 32.25 30.55 2,617,800 0 0 0
APF
43.1
43.1
43.29 43.29 43.14 1,600 0 0 0
APG
10.3
10.3
10.45 10.50 10.05 627,400 0 0 0
APH
7.8
7.8
7.91 7.98 7.55 790,800 0 0 0
API
5.9
5.9
6 6.10 5.80 524,299 0 0 0
APL
18.9
18.9
18.89 18.89 18.89 1,000 0 0 0
APP
4.5
4.5
4.60 4.60 4.50 4,000 0 0 0
APS
6.9
6.9
7.10 7.20 6.80 933,709 0 0 0
ARM
28.3
28.3
28.28 28.28 28.28 0 0 0 0
ASG
20.2
20.2
19.73 20.18 19.73 1,300 0 0 0
ASM
9.3
9.3
8.99 9.41 9.09 8,698,100 0 0 0
ASP
5.1
5.1
5.10 5.14 5.05 108,900 0 0 0
AST
49.0
49.0
50.00 50.00 48.63 17,100 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
AVC
49.1
49.1
47.48 49.09 47.39 1,100 0 0 0
BAB
11.9
11.9
11.91 12 11.81 5,500 0 0 0
BAF
18.6
18.6
18.35 18.78 18.04 4,103,900 0 0 0
BAL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BAX
41.5
41.5
41.50 41.59 41.50 5,300 0 0 0
BBC
50.5
50.5
50.46 50.46 50.46 100 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 0 0 0 0
BBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BCA
5.8
5.8
5.30 5.80 5.30 139,600 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.6
9.6
9.60 9.80 9.40 600,984 0 0 0
BCE
5.9
5.9
5.89 5.95 5.48 36,300 0 0 0
BCF
27.0
27.0
26.56 27.01 27.01 2,000 0 0 0
BCG
8.7
8.7
8.73 8.90 8.29 13,977,100 0 0 0
BCM
64.8
64.8
66 67.70 63.30 670,900 0 0 0
BCO
10
10
10 10 10 0 0 0 0
BCP
8.5
8.5
9 9 8.40 2,500 0 0 0
BCR
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.7
8.7
8.71 8.71 8.71 0 0 0 0
BDG
25.6
25.6
25.23 25.61 25.23 1,400 0 0 0
BDT
13.5
13.5
13.64 13.73 13.54 13,000 0 0 0
BDW
18.9
18.9
18.85 18.85 18.85 6,000 0 0 0
BED
26.5
26.5
29.40 29.40 26.51 100 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
23.2
23.2
21.94 23.20 21.48 1,049,400 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 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BHI
15
15
15 15 15 600 0 0 0
BHN
38.4
38.4
39.92 39.92 38.38 17,900 0 0 0
BHP
6.4
6.4
6.43 6.43 6.43 100 0 0 0
BIC
24.4
24.4
24.47 24.47 24.04 35,900 0 0 0
BID
40.6
40.6
40 41 40 1,955,000 0 0 0
BIG
10
10
10 11 9.70 506,500 0 0 0
BKC
7.1
7.1
7 7.10 7.10 100 0 0 0
BKG
4.2
4.2
4.38 4.38 4.24 102,900 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
29.2
29.2
29.16 29.16 29.16 2,300 0 0 0
BMC
14.1
14.1
14.33 14.43 13.86 43,500 0 0 0
BMD
9.5
9.5
9.51 9.51 9.51 1,300 0 0 0
BMF
8.1
8.1
8.20 8.20 7.70 13,600 0 0 0
BMG
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BMI
20.6
20.6
20.90 20.99 20.31 393,200 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
86.4
86.4
87.00 87.48 84.44 272,400 0 0 0
BMS
10.5
10.5
10.82 10.91 10.18 226,800 0 0 0
BMV
44.8
44.8
44.80 44.80 44.80 0 0 0 0
BNA
10.2
10.2
10.30 10.40 10 83,500 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.1
3.1
3.10 3.20 3 1,263,800 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 0 0 0 0
BRC
11.0
11.0
10.97 11.52 10.87 1,300 0 0 0
BRR
16.4
16.4
16.37 16.37 16.37 300 0 0 0
BRS
18.2
18.2
18.17 18.17 18.17 100 0 0 0
BSA
17.8
17.8
17.80 17.80 17.80 2,300 0 0 0
BSC
12
12
12 12 12 0 0 0 0
BSD
18.4
18.4
18.41 18.41 18.41 500 0 0 0
BSG
11.5
11.5
11 11.50 10.70 13,400 0 0 0
BSH
18.2
18.2
18.20 18.20 18.20 100 0 0 0
BSI
42.3
42.3
43.82 43.91 40.77 1,935,200 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 1,300 0 0 0
BSQ
18.0
18.0
18.37 18.37 17.72 10,500 0 0 0
BSR
18.9
18.9
19.30 19.40 18.70 10,654,678 0 0 0
BST
15.0
15.0
14.30 14.96 13.93 1,200 0 0 0
BT1
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BTD
21.8
21.8
21.84 21.84 21.84 100 0 0 0
BTG
8
8
8 8 8 100 0 0 0
BTH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BTP
14.0
14.0
15.08 15.08 14.03 1,017,700 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 22,300 0 0 0
BTT
28.6
28.6
28.59 28.59 28.59 100 0 0 0
BTU
12.1
12.1
12.12 12.12 12.12 100 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 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 9.45 277,198 0 0 0
BVG
2.4
2.4
2.40 2.40 2.30 23,600 0 0 0
BVH
39.6
39.6
40.05 40.10 39.40 466,800 0 0 0
BVL
10.6
10.6
10.63 10.63 10.63 2,200 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
25.5
25.5
26.10 26.70 25.20 586,800 0 0 0
BWA
7.5
7.5
7.52 7.52 7.52 0 0 0 0
BWE
37.0
37.0
37.72 37.72 36.58 248,700 0 0 0
BWS
27.7
27.7
27.65 27.65 27.65 200 0 0 0
BXH
16.2
16.2
16.24 16.24 16.24 0 0 0 0
C21
13.5
13.5
13.70 13.70 13.50 500 0 0 0
C22
15.5
15.5
15.84 15.84 15.46 300 0 0 0
C32
16.8
16.8
16.80 16.80 16.65 1,100 0 0 0
C47
7.2
7.2
7.18 7.20 7.06 309,900 0 0 0
C4G
12.3
12.3
12.60 12.70 12 2,980,893 0 0 0
C69
7.2
7.2
7.10 7.30 6.90 519,671 0 0 0
C92
2.9
2.9
2.90 2.90 2.90 2,900 0 0 0
CAB
10.6
10.6
10.61 10.61 10.61 405 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.0
7.0
6.97 6.97 6.87 1,800 0 0 0
CAN
66.3
66.3
66.29 66.29 66.29 0 0 0 0
CAP
49.4
49.4
46.96 50.70 47.53 136,700 0 0 0
CAR
19.0
19.0
18.72 19.07 18.78 3,400 0 0 0
CAT
14.7
14.7
15.11 15.11 14.73 21,100 0 0 0
CAV
63.3
63.3
63.35 63.45 62.97 8,600 0 0 0
CBI
6.9
6.9
7.10 7.10 6.90 1,400 0 0 0
CBS
28.1
28.1
29.50 29.50 28 16,900 0 0 0
CC1
16.3
16.3
16.50 16.50 15.80 29,900 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 14.23 100 0 0 0
CCI
21.7
21.7
21.37 22.51 20.04 1,500 0 0 0
CCL
7
7
6.92 7.04 6.80 473,800 0 0 0
CCM
35.9
35.9
35.91 35.91 35.91 100 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 10.82 100 0 0 0
CCT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCV
31.0
31.0
30.96 30.96 30.96 0 0 0 0
CDC
20.2
20.2
20.20 20.25 19.70 717,300 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
25.8
25.8
24.90 25.77 24.90 200 0 0 0
CDP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CDR
6.1
6.1
6.10 6.10 6.10 100 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
6.1
6.1
6.10 6.30 5.90 1,100,100 0 0 0
CEO
22.3
22.3
20.29 23.24 20.29 28,360,957 0 0 0
CET
6.5
6.5
6.50 6.50 6.20 7,600 0 0 0
CFM
9.6
9.6
9.59 9.59 9.59 100 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
2.7
2.7
2.70 2.70 2.70 0 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
22.7
22.7
22.76 22.76 22.58 5,500 0 0 0
CHS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIA
10
10
10 10 9.90 3,355 0 0 0
CID
8.5
8.5
8.47 8.47 8.47 100 0 0 0
CIG
6.9
6.9
6.93 7.10 6.85 103,000 0 0 0
CII
16.8
16.8
17.30 17.40 16.54 13,818,800 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
23.7
23.7
24 24 23.50 1,200 0 0 0
CKG
23.1
23.1
22.90 23.35 22.60 135,100 0 0 0
CKV
12.1
12.1
12.13 12.13 12.13 0 0 0 0
CLC
32.6
32.6
32.54 33.09 32.54 400 0 0 0
CLH
22.5
22.5
22.49 22.49 22.49 1,600 0 0 0
CLL
33.2
33.2
33.83 33.83 32.09 2,900 0 0 0
CLM
54.4
54.4
54.35 54.35 54.35 1,700 0 0 0
CLW
35.6
35.6
35.62 35.62 33.21 800 0 0 0
CLX
13.6
13.6
13.66 13.76 13.37 54,600 0 0 0
CMC
5.6
5.6
5.60 5.90 5.60 1,000 0 0 0
CMD
16.1
16.1
16.12 16.12 16.12 4,800 0 0 0
CMF
181.0
181.0
180.98 180.98 180.98 0 0 0 0
CMG
38.6
38.6
39 39.25 37.90 320,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
6.9
6.9
7.20 7.20 6.90 4,706 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
20.2
20.2
19.80 21.30 19.80 409,800 0 0 0
CMT
14.8
14.8
13.25 14.84 13.35 42,600 0 0 0
CMV
8.8
8.8
9.20 9.20 8.80 100 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
9.0
9.0
9.20 9.22 8.77 918,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.6
28.6
28.53 30.87 28.63 700 0 0 0
CNG
28.3
28.3
28.45 28.75 27.80 137,900 0 0 0
CNN
38.8
38.8
38.78 38.78 38.78 800 0 0 0
CNT
17.3
17.3
17.47 17.47 17.23 14,500 0 0 0
COM
26.8
26.8
26.98 26.98 26.79 100 0 0 0
CPA
4.5
4.5
4.50 4.50 4.50 300 0 0 0
CPC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CQN
29.0
29.0
29.04 29.04 29.04 500 0 0 0
CQT
9.2
9.2
9.28 9.38 9.19 2,000 0 0 0
CRC
5.6
5.6
5.63 5.69 5.55 63,500 0 0 0
CRE
8.7
8.7
8.34 8.79 8.35 2,963,700 0 0 0
CSC
25
25
25.50 25.67 24.42 82,566 0 0 0
CSI
31
31
31.80 32.70 30 46,300 0 0 0
CSM
11.7
11.7
11.72 11.72 11.52 19,100 0 0 0
CST
15.3
15.3
15.17 15.35 15.17 44,200 0 0 0
CSV
15.6
15.6
15.86 15.92 15.37 680,300 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
18.5
18.5
18.55 18.55 18.55 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.7
65.7
66.10 67.60 63.50 2,756,100 0 0 0
CTF
31
31
31.30 31.50 30.60 1,506,200 0 0 0
CTG
26.9
26.9
26.65 27.10 26.55 5,656,600 0 0 0
CTI
14.9
14.9
15.10 15.25 14.60 453,300 0 0 0
CTP
4.4
4.4
4.50 4.50 4.40 93,800 0 0 0
CTR
88.6
88.6
86.82 89.07 86.62 462,200 0 0 0
CTS
27.6
27.6
28.70 28.85 27 3,645,400 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
3.4
3.4
3.40 3.40 3.20 212,609 0 0 0
CVT
32.4
32.4
30.70 32.70 30.70 300 0 0 0
CX8
6.8
6.8
6.30 6.80 6.80 100 0 0 0
CYC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
D11
12.7
12.7
12.90 12.90 12.70 100 0 0 0
D2D
25.1
25.1
25 25.35 24.90 34,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
DAE
12.3
12.3
12.71 12.71 12.25 1,700 0 0 0
DAG
3.2
3.2
3.23 3.35 3.21 629,300 0 0 0
DAH
4.5
4.5
4.46 4.66 4.40 609,300 0 0 0
DAN
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DAS
13.2
13.2
11.69 13.42 11.69 400 0 0 0
DAT
8.2
8.2
8.21 8.21 8.21 500 0 0 0
DBC
21.7
21.7
22.24 22.54 21.12 12,794,700 0 0 0
DBD
46.5
46.5
46.40 46.64 45.84 21,600 0 0 0
DBM
31.1
31.1
31.14 31.14 31.14 0 0 0 0
DBT
10.7
10.7
10.61 10.70 10.70 900 0 0 0
DC1
6.7
6.7
6.50 6.90 6.40 3,600 0 0 0
DC2
4.5
4.5
4.70 4.70 4.50 2,200 0 0 0
DC4
8.7
8.7
8.70 8.84 8.64 74,700 0 0 0
DCF
90.8
90.8
90.80 90.80 90.80 0 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
22.9
22.9
22.90 23.30 22.60 100,100 0 0 0
DCM
30.9
30.9
31.60 31.79 30.46 4,430,800 0 0 0
DCR
6
6
6 6 6 600 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
6.1
6.1
6.10 6.30 6 1,032,000 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 1,505 0 0 0
DDV
9.7
9.7
9.80 9.90 9.61 822,800 0 0 0
DFC
15.0
15.0
15.06 15.06 14.97 10,700 0 0 0
DFF
11
11
11 11 11 0 0 0 0
DGC
94.1
94.1
94.87 95.83 92.06 4,001,300 0 0 0
DGT
5.3
5.3
5.20 5.30 5.10 344,257 0 0 0
DGW
40.4
40.4
41.12 41.50 39.44 1,919,100 0 0 0
DHA
46.0
46.0
46.87 47.35 45.58 102,500 0 0 0
DHC
37.6
37.6
37.62 37.92 37.04 227,000 0 0 0
DHD
17.4
17.4
17.37 17.37 17.37 500 0 0 0
DHG
95.7
95.7
97.07 97.07 95.38 40,700 0 0 0
DHM
7.7
7.7
7.73 7.74 7.41 51,800 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
22.5
22.5
22.53 22.73 22.24 50,100 0 0 0
DID
4.2
4.2
4.20 4.30 3.90 54,900 0 0 0
DIG
26.5
26.5
27.25 27.45 25.60 33,278,800 0 0 0
DIH
22.4
22.4
21.91 22.43 21.91 5,900 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 100 0 0 0
DL1
4.4
4.4
4.20 4.50 4.20 1,437,959 0 0 0
DLD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DLG
2.4
2.4
2.27 2.41 2.28 7,085,200 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
55.9
55.9
56.22 56.22 55.93 600 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 100 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
14
13.90 14 13.90 300 0 0 0
DNH
49.9
49.9
49.88 49.88 49.88 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNT
33.3
33.3
33.32 33.32 33.32 2,000 0 0 0
DNW
26.1
26.1
26.10 26.10 25.91 1,500 0 0 0
DOC
7.5
7.5
7.57 7.57 7.47 200 0 0 0
DOP
11.1
11.1
11.12 11.12 11.12 0 0 0 0
DP1
31.6
31.6
30.78 32.71 30.30 2,100 0 0 0
DP2
5
5
5 5 5 0 0 0 0
DP3
61.6
61.6
61.64 62.41 61.64 7,000 0 0 0
DPG
39.0
39.0
40.15 40.30 38.43 1,094,400 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 32.46 31.51 2,420,600 0 0 0
DPP
21.7
21.7
21.75 21.75 21.75 0 0 0 0
DPR
30
30
30.15 30.25 29.50 407,300 0 0 0
DQC
15.6
15.6
15.60 15.65 15.20 16,300 0 0 0
DRC
22.8
22.8
22.75 22.85 22.32 327,000 0 0 0
DRG
6.2
6.2
6.20 6.20 6.20 3,100 0 0 0
DRH
5.3
5.3
5.20 5.40 5.04 3,333,000 0 0 0
DRI
6.8
6.8
6.73 6.92 6.64 207,600 0 0 0
DRL
61.3
61.3
60.71 61.35 61.07 5,900 0 0 0
DS3
5.5
5.5
5.20 5.50 5.20 1,500 0 0 0
DSC
16.6
16.6
17 17 16.20 119,900 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
51.2
51.2
51.41 51.50 50.94 12,700 0 0 0
DSP
14.8
14.8
14.50 16 13.50 4,900 0 0 0
DST
3.9
3.9
4 4 3.80 100,808 0 0 0
DTA
5.6
5.6
5.63 5.63 5.36 7,200 0 0 0
DTB
15.4
15.4
20.58 20.58 15.41 1,203 0 0 0
DTC
4.6
4.6
4.60 4.80 4.60 10,200 0 0 0
DTD
21.6
21.6
22.26 22.43 21.04 1,911,200 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
3
3 3.10 3 33,200 0 0 0
DTK
11.0
11.0
11.14 11.14 10.27 14,400 0 0 0
DTL
15.7
15.7
15.70 15.70 15.70 800 0 0 0
DTP
139.5
139.5
139.50 139.50 139.50 0 0 0 0
DTT
22.1
22.1
22.06 22.06 22.06 0 0 0 0
DTV
37.0
37.0
36.96 36.96 36.96 0 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.10 2.90 306,510 0 0 0
DVM
10.7
10.7
10.67 10.75 10.58 395,837 0 0 0
DVN
17.8
17.8
18.01 18.01 17.52 26,300 0 0 0
DVP
58.9
58.9
58.58 59.13 58.31 19,100 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
12
12
12 12 12 4,000 0 0 0
DXG
19.4
19.4
20.17 20.31 18.94 36,084,500 0 0 0
DXL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DXP
12.6
12.6
12.92 13.02 12.35 438,300 0 0 0
DXS
8.1
8.1
8.15 8.20 7.74 10,663,400 0 0 0
DXV
3.6
3.6
3.76 3.76 3.61 3,000 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 100 0 0 0
EBS
11.2
11.2
11.22 11.22 11.22 5,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EIB
19.1
19.1
18.90 19.35 18.70 23,875,900 0 0 0
EIC
23.0
23.0
22.49 22.97 22.40 12,300 0 0 0
EID
19.5
19.5
19.43 19.81 19.34 8,000 0 0 0
EIN
3.8
3.8
3.90 3.90 3.80 18,700 0 0 0
ELC
19.6
19.6
19.55 19.80 19.05 832,800 0 0 0
EME
44.9
44.9
44.93 44.93 44.93 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
19.5
19.5
19.55 19.55 19.55 1 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
14.5
14.5
14.47 14.61 14.23 154,700 0 0 0
EVF
17.2
17.2
17.20 17.45 16.30 7,812,700 0 0 0
EVG
5.7
5.7
5.74 5.90 5.51 2,819,300 0 0 0
EVS
8.9
8.9
9.10 9.30 8.60 778,100 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
4.83 4.85 4.75 126,600 0 0 0
FCN
14.6
14.6
14.94 15.04 14.30 3,363,900 0 0 0
FCS
7
7
6.80 7.20 6.50 14,000 0 0 0
FDC
13.7
13.7
12.80 13.65 13.65 5,200 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 1,000 0 0 0
FIC
13.3
13.3
13.44 13.73 12.77 8,000 0 0 0
FID
2.3
2.3
2.30 2.40 2.20 278,200 0 0 0
FIR
21
21
21.60 21.80 20.65 1,118,200 0 0 0
FIT
4.7
4.7
4.59 4.81 4.55 4,984,900 0 0 0
FMC
45.2
45.2
45.23 45.42 44.26 59,500 0 0 0
FOC
64.8
64.8
64.70 64.79 64.40 700 0 0 0
FOX
49.1
49.1
49.34 49.43 49.05 23,926 0 0 0
FPT
81.4
81.4
82.05 82.30 80.15 3,761,200 0 0 0
FRC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
FRT
101.9
101.9
101.80 101.90 98.40 397,400 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
32.9
32.9
32.67 32.95 32.67 800 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
30.3
30.3
31.45 31.48 29.25 3,834,300 0 0 0
G36
7.4
7.4
7.60 7.70 7.30 405,581 0 0 0
GAS
70.9
70.9
72.62 72.62 70.53 856,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
13.3
13.3
13.10 13.30 13.10 700 0 0 0
GDA
23.2
23.2
23.70 23.70 23.20 48,724 0 0 0
GDT
21.5
21.5
21.78 21.78 21.54 40,300 0 0 0
GDW
28.9
28.9
28.93 28.93 28.93 0 0 0 0
GEE
26.6
26.6
26.99 27.09 26.60 2,300 0 0 0
GEG
12.9
12.9
13.05 13.14 12.71 669,000 0 0 0
GER
7.5
7.5
7.51 7.51 7.51 0 0 0 0
GEX
23.4
23.4
23.95 24 22.60 42,167,200 0 0 0
GH3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
GHC
26.2
26.2
26.10 26.30 26.10 13,500 0 0 0
GIC
13.1
13.1
13.63 13.63 13.07 1,200 0 0 0
GIL
26.7
26.7
27.05 27.40 26.35 807,200 0 0 0
GKM
32.5
32.5
32.50 32.50 31.90 835,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
GLW
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GMA
44.4
44.4
44.40 44.40 44.40 0 0 0 0
GMC
8.1
8.1
8.14 8.32 7.73 2,800 0 0 0
GMD
68.6
68.6
68.65 68.65 66.71 949,000 0 0 0
GMH
9.1
9.1
8.78 9.11 8.78 22,600 0 0 0
GMX
18.0
18.0
17.96 17.96 17.29 1,700 0 0 0
GND
26.6
26.6
26.92 26.92 23.26 1,000 0 0 0
GPC
3
3
3 3 3 0 0 0 0
GSM
16.5
16.5
16.51 16.51 16.51 100 0 0 0
GSP
10.5
10.5
10.64 10.64 10.41 168,700 0 0 0
GTA
14.9
14.9
14.31 14.88 13.69 16,400 0 0 0
GTS
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GVR
20.2
20.2
20.80 20.80 19.95 3,409,800 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 200 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 2,000 0 0 0
HAD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HAF
16
16
19 20 15.80 910 0 0 0
HAG
12.4
12.4
12.60 12.80 11.75 38,359,000 0 0 0
HAH
32
32
32.61 32.65 31.09 4,552,100 0 0 0
HAM
25.1
25.1
25.06 25.06 25.06 0 0 0 0
HAN
10.6
10.6
10.70 10.70 10.10 10,600 0 0 0
HAP
4.7
4.7
4.63 4.67 4.57 166,500 0 0 0
HAR
4.1
4.1
4.24 4.29 4.08 1,256,700 0 0 0
HAS
7.2
7.2
6.33 7.15 6.33 400 0 0 0
HAT
39.5
39.5
40.40 40.40 39.50 100 0 0 0
HAX
12.1
12.1
12.08 12.25 11.87 397,000 0 0 0
HBC
8
8
8.01 8.50 7.70 1,009,800 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
7.0
7.0
7.17 7.17 6.83 103,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
30.2
30.2
30.20 30.20 30.20 1 0 0 0
HCB
20.8
20.8
20.81 20.81 20.81 0 0 0 0
HCC
10.2
10.2
10.60 10.60 10.20 200 0 0 0
HCD
7.9
7.9
7.60 7.99 7.63 2,115,200 0 0 0
HCI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HCM
21.0
21.0
21.47 21.68 20.52 11,275,500 0 0 0
HCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HD2
27
27
27.30 30.90 27 3,400 0 0 0
HD6
19.9
19.9
20.20 20.40 19.60 56,700 0 0 0
HD8
7.8
7.8
7.85 7.85 7.85 900 0 0 0
HDA
5
5
5.10 5.10 4.90 25,460 0 0 0
HDB
18.0
18.0
17.86 18.06 17.58 9,195,000 0 0 0
HDC
27.4
27.4
28.26 28.63 26.80 5,650,200 0 0 0
HDG
26.0
26.0
26.23 26.23 25.29 2,275,700 0 0 0
HDM
26.5
26.5
26.89 27.94 26.37 22,500 0 0 0
HDP
14.0
14.0
13.98 13.98 13.98 1,208 0 0 0
HDW
11.2
11.2
11.21 11.21 11.21 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEP
11.1
11.1
11.37 11.46 11.09 3,600 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
44.1
44.1
43.11 44.05 44.05 400 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
9.7
9.7
9.95 10.14 9.58 241,900 0 0 0
HHR
0.4
0.4
0.42 0.42 0.42 0 0 0 0
HHS
3.3
3.3
3.34 3.36 3.23 3,811,900 0 0 0
HHV
15.0
15.0
15.05 15.10 14.57 11,377,900 0 0 0
HID
3.2
3.2
3.24 3.28 3.17 72,200 0 0 0
HIG
8.5
8.5
8.50 8.50 8.50 3,200 0 0 0
HII
5.4
5.4
5.41 5.49 5.35 173,500 0 0 0
HIO
10
10
10 10 10 0 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 100 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
4
4
4 4 4 0 0 0 0
HLA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HLB
289.1
289.1
289.14 289.14 289.14 0 0 0 0
HLC
10.9
10.9
10.92 11.01 10.82 8,400 0 0 0
HLD
26.4
26.4
26.50 27 25.90 13,900 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMC
9.4
9.4
9.35 9.40 9.35 4,100 0 0 0
HMG
12.6
12.6
12.59 12.59 12.59 0 0 0 0
HMH
13.3
13.3
12.10 13.30 12 36,700 0 0 0
HMR
7.3
7.3
7.41 7.41 7.23 1,400 0 0 0
HMS
32.1
32.1
32.50 32.50 32 9,400 0 0 0
HNB
10.8
10.8
10.76 10.76 10.76 0 0 0 0
HND
13.3
13.3
13.26 13.36 13.08 8,300 0 0 0
HNF
24.7
24.7
24.10 26 21.50 9,800 0 0 0
HNG
4.0
4.0
3.99 4.06 3.91 1,734,400 0 0 0
HNI
20.0
20.0
20.01 20.01 20.01 1,000 0 0 0
HNM
9.3
9.3
9.60 9.60 9.30 31,000 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
5.1
5.1
5 5.10 5 8,600 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
21.6
21.6
21.67 21.67 21.38 16,400 0 0 0
HPG
25.1
25.1
25.09 25.36 24.50 49,430,900 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
60.8
60.8
60.84 60.84 60.84 0 0 0 0
HPW
13.2
13.2
13.16 13.16 13.16 100 0 0 0
HPX
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HQC
4.1
4.1
3.80 4.06 3.96 41,438,100 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
50
50
49.10 50 50 100 0 0 0
HRT
6.7
6.7
7.10 7.10 6.70 6,000 0 0 0
HSG
21.9
21.9
22.12 22.22 20.95 22,298,100 0 0 0
HSL
8.6
8.6
8.72 8.88 8.53 142,600 0 0 0
HSM
7.6
7.6
7.90 7.90 7.60 1,900 0 0 0
HSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HSV
9
9
8.20 9.20 8.10 1,696,214 0 0 0
HT1
12.5
12.5
12.75 12.85 12.30 573,800 0 0 0
HTC
21.1
21.1
21.12 21.12 21.12 0 0 0 0
HTE
4.7
4.7
4.20 4.70 4.10 14,400 0 0 0
HTG
29.7
29.7
30.40 30.40 29.48 35,800 0 0 0
HTI
15.1
15.1
15.07 15.07 15.07 100 0 0 0
HTL
10.0
10.0
10.01 10.13 9.94 10,700 0 0 0
HTM
11.8
11.8
11.90 13.30 11.50 15,900 0 0 0
HTN
17.3
17.3
17.15 17.90 16.75 2,442,300 0 0 0
HTP
18.2
18.2
18.20 18.20 18.20 79,200 0 0 0
HTV
9.0
9.0
9.01 9.01 9.01 0 0 0 0
HU1
7.1
7.1
7.63 8.09 7.10 4,100 0 0 0
HU4
13.0
13.0
13.03 13.21 12.66 60,100 0 0 0
HUB
15.2
15.2
15.08 15.27 14.99 32,300 0 0 0
HUG
31.3
31.3
31.27 31.27 31.27 100 0 0 0
HUT
20.8
20.8
21.50 21.60 20.20 11,060,645 0 0 0
HVA
3.9
3.9
3.50 3.90 3.90 100 0 0 0
HVH
5.6
5.6
5.65 5.66 5.59 111,100 0 0 0
HVN
11.3
11.3
11.40 11.40 11.20 260,400 0 0 0
HVT
45.1
45.1
46.81 46.81 44.99 36,500 0 0 0
HVX
3.0
3.0
3.01 3.04 2.95 9,300 0 0 0
HWS
12.7
12.7
12.63 12.73 12.63 9,600 0 0 0
IBD
9.1
9.1
9.09 9.09 9.09 0 0 0 0
ICC
24
24
24 24 24 0 0 0 0
ICF
2.3
2.3
2.40 2.40 2.30 18,400 0 0 0
ICG
7.4
7.4
7.40 7.40 7 12,100 0 0 0
ICI
8.4
8.4
7.40 8.40 7.40 300 0 0 0
ICN
43.4
43.4
43.29 43.39 42.90 1,100 0 0 0
ICT
10.8
10.8
10.90 10.95 10.81 17,700 0 0 0
IDC
47.0
47.0
48.18 48.37 46.30 4,433,219 0 0 0
IDI
10.2
10.2
10.13 10.25 9.79 6,132,100 0 0 0
IDJ
6.3
6.3
6.30 6.60 6.20 3,529,066 0 0 0
IDP
241.7
241.7
241.67 241.67 241.67 0 0 0 0
IDV
31.9
31.9
32.30 32.30 31.53 10,200 0 0 0
IFS
24.5
24.5
24.35 25.09 24.25 1,529 0 0 0
IHK
14.7
14.7
14.75 14.75 14.75 0 0 0 0
IJC
13.0
13.0
13.37 13.41 12.74 3,652,000 0 0 0
ILA
3.9
3.9
3.90 3.90 3.80 68,300 0 0 0
ILB
27.2
27.2
26.48 27.23 25.91 46,300 0 0 0
ILC
6.4
6.4
7.20 8.20 6.30 2,600 0 0 0
ILS
10
10
10.50 10.50 10 2,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
24.8
24.8
24.78 25.10 24.65 29,200 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
40.8
40.8
40.92 40.92 39.87 7,051 0 0 0
IPA
15.7
15.7
16.20 16.50 15.20 667,031 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISH
20.3
20.3
20.73 20.73 20.25 10,000 0 0 0
IST
26.3
26.3
26.33 26.33 26.33 100 0 0 0
ITA
7.3
7.3
7.35 7.48 6.98 12,200,000 0 0 0
ITC
10.7
10.7
10.80 10.95 10.30 404,600 0 0 0
ITD
9.8
9.8
9.72 9.80 9.75 39,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 181,300 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 6,000 0 0 0
IVS
10.5
10.5
10.70 11 10.20 262,000 0 0 0
JVC
3.4
3.4
3.40 3.43 3.34 804,700 0 0 0
KBC
32.2
32.2
33.05 33.05 31.50 12,707,700 0 0 0
KCB
7.1
7.1
6.73 7.11 6.73 2,200 0 0 0
KCE
8.2
8.2
8.19 8.19 8.19 100 0 0 0
KDC
56.6
56.6
56.09 56.73 55.64 772,600 0 0 0
KDH
31.7
31.7
32.05 32.30 31.20 2,028,600 0 0 0
KDM
18.0
18.0
17.57 18.04 17.29 2,400 0 0 0
KGM
7.2
7.2
7.13 7.42 7.04 25,000 0 0 0
KHD
6.9
6.9
6.90 6.90 6.90 100 0 0 0
KHG
6.6
6.6
6.72 6.72 6.30 7,973,400 0 0 0
KHP
8.6
8.6
8.64 8.64 8.59 26,700 0 0 0
KHS
11
11
10.80 11 11 100 0 0 0
KHW
18.8
18.8
18.80 18.80 18.80 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
11.6
11.6
11.50 11.60 11.40 8,900 0 0 0
KMR
3.5
3.5
3.54 3.57 3.50 19,500 0 0 0
KMT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
KOS
39.1
39.1
39.10 39.80 39.05 376,200 0 0 0
KPF
5.2
5.2
5.14 5.29 5.08 643,400 0 0 0
KSB
22.2
22.2
22.81 23.06 21.92 1,966,300 0 0 0
KSD
3.7
3.7
3.80 3.80 3.60 7,400 0 0 0
KSF
41
41
41 41.10 40.70 19,700 0 0 0
KSH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
KSQ
2
2
2 2.10 2 149,700 0 0 0
KST
10.9
10.9
11.71 11.71 10.95 2,000 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
45
45
44.50 45.40 42 3,900 0 0 0
KTT
3
3
3 3 2.90 2,600 0 0 0
L10
20.9
20.9
20.92 20.92 20.92 0 0 0 0
L14
48.1
48.1
46.22 50.16 46.32 1,443,300 0 0 0
L18
35.5
35.5
36.04 36.04 34.09 45,300 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.10 3.30 3.20 11,600 0 0 0
L63
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LAF
12.1
12.1
12.12 12.31 11.85 3,600 0 0 0
LAI
20.4
20.4
19.75 20.35 20.10 2,900 0 0 0
LAS
13.9
13.9
14.02 14.22 13.45 1,120,200 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
16
16
16 16 16 100 0 0 0
LBM
22.9
22.9
22.93 23.38 22.37 38,800 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
11.8
11.8
12.07 12.12 11.54 8,995,800 0 0 0
LCM
2.6
2.6
2.60 2.60 2.50 99,400 0 0 0
LDG
3.1
3.1
3.25 3.30 3.03 14,474,400 0 0 0
LDP
14.9
14.9
14.80 15.40 14.50 75,000 0 0 0
LDW
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LEC
6.3
6.3
6.31 6.33 6.31 9,300 0 0 0
LG9
5.8
5.8
6.70 6.70 5.80 1,800 0 0 0
LGC
59.8
59.8
59.84 59.84 59.84 0 0 0 0
LGL
4.2
4.2
4.14 4.30 4.12 353,000 0 0 0
LGM
14.5
14.5
14.50 14.50 14 5,900 0 0 0
LHC
50.6
50.6
49.67 50.63 49.58 1,301 0 0 0
LHG
29.2
29.2
29.81 29.81 28.75 187,800 0 0 0
LIC
15
15
15.50 15.50 15 6,000 0 0 0
LIG
4.8
4.8
4.60 4.80 4.40 2,853,874 0 0 0
LIX
23.7
23.7
23.79 23.79 23.04 300 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 100 0 0 0
LLM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
LM3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
LM8
12.6
12.6
13.43 13.43 12.59 100 0 0 0
LMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMH
2.9
2.9
2.90 3 2.90 371,405 0 0 0
LMI
8.6
8.6
8.60 8.60 8.60 4,900 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
16
16
15.75 16.10 15.80 10,698,700 0 0 0
LPT
6.7
6.7
6.70 6.70 6.60 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.5
10.5
10.50 10.80 10.20 11,671 0 0 0
LSS
10.7
10.7
11.16 11.16 10.60 1,932,100 0 0 0
LTG
24.9
24.9
25.20 25.30 24.30 240,624 0 0 0
M10
16.8
16.8
16.76 16.76 16.76 1 0 0 0
MA1
14.2
14.2
14.17 14.17 14.17 0 0 0 0
MAC
13.6
13.6
13.60 13.60 12.40 260,850 0 0 0
MAS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MBB
17.9
17.9
17.71 17.95 17.66 13,916,000 0 0 0
MBG
4.3
4.3
4.40 4.40 4.20 1,228,286 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.52 19.60 18.44 10,386,300 0 0 0
MCC
11
11
11 11 11 0 0 0 0
MCF
7.6
7.6
7.68 7.68 7.32 25,300 0 0 0
MCH
84.8
84.8
84.84 85.24 84.26 29,300 0 0 0
MCM
36.5
36.5
36.47 36.66 35.88 42,116 0 0 0
MCO
4.7
4.7
4.60 4.80 4.60 68,900 0 0 0
MCP
34.2
34.2
35.10 35.10 34.20 900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.52 10.52 10.15 8,900 0 0 0
MDF
9.7
9.7
8.60 9.70 8.60 2,000 0 0 0
MDG
12.9
12.9
12.75 12.90 12.35 200 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
25.3
25.3
25.80 25.80 25.20 4,200 0 0 0
MGC
4.3
4.3
4.34 4.34 4.34 11,800 0 0 0
MGG
26.5
26.5
26.40 29.40 26.20 800 0 0 0
MGR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MH3
33.4
33.4
33.41 33.41 33.41 1,100 0 0 0
MHC
9.9
9.9
9.60 10.25 9.61 1,563,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
13.5
13.5
12.90 13.50 13.50 100 0 0 0
MIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
MIG
16.9
16.9
16.61 16.94 16.66 145,300 0 0 0
MKP
25.4
25.4
25.40 25.40 25.40 1,500 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
11.2
11.2
11.20 11.20 11.20 100 0 0 0
MML
25
25
26 26 25 1,100 0 0 0
MNB
21.5
21.5
21.48 21.48 21.48 100 0 0 0
MND
7.8
7.8
7.81 7.81 7.81 0 0 0 0
MPC
17.6
17.6
17.68 17.68 17.10 147,800 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
MRF
27.1
27.1
27.06 27.06 27.06 0 0 0 0
MSB
10
10
10 10.19 9.92 6,952,700 0 0 0
MSH
37.7
37.7
37.40 38 36.85 226,700 0 0 0
MSN
63.5
63.5
62.10 64.20 62.10 3,977,500 0 0 0
MSR
15.1
15.1
14.90 15.40 14.80 442,000 0 0 0
MST
5.4
5.4
5.50 5.60 5.20 2,068,200 0 0 0
MTA
3.8
3.8
3.90 3.90 3.70 7,000 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
11.7
11.7
11.74 11.74 11.74 500 0 0 0
MTL
4.6
4.6
4.70 4.70 4.60 54,300 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
MTV
14.5
14.5
14.54 14.54 14.54 100 0 0 0
MVB
20.8
20.8
21.73 21.73 19.55 700 0 0 0
MVC
12.5
12.5
12.70 12.90 12.10 104,800 0 0 0
MVN
19.9
19.9
19.70 19.90 19.70 300 0 0 0
MWG
40.5
40.5
40.73 40.78 39.19 10,595,000 0 0 0
NAC
1.0
1.0
0.96 0.96 0.96 0 0 0 0
NAF
13.9
13.9
14.09 14.09 13.73 67,300 0 0 0
NAG
9.1
9.1
9 9.10 8.90 70,706 0 0 0
NAP
12.4
12.4
11.82 12.39 10.68 2,100 0 0 0
NAS
19.6
19.6
22 22 19.50 2,300 0 0 0
NAU
6
6
6 6 6 0 0 0 0
NAV
13.2
13.2
13.33 13.33 13.25 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.50 21.50 20.75 123,200 0 0 0
NBC
11.0
11.0
10.43 10.99 10.43 456,161 0 0 0
NBE
11.0
11.0
11.03 11.03 11.03 200 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
12.2
12.2
12.32 12.32 12.04 3,300 0 0 0
NBW
22.0
22.0
21.98 21.98 21.98 0 0 0 0
NCG
17.1
17.1
17.30 17.60 16.90 91,289 0 0 0
NCS
20.4
20.4
20 20.40 20 1,500 0 0 0
NCT
83.1
83.1
83.63 83.72 82.86 2,500 0 0 0
ND2
28.8
28.8
28.79 28.79 28.79 3,100 0 0 0
NDC
150.0
150.0
176.41 176.41 149.96 100 0 0 0
NDN
10.1
10.1
10 10.20 9.80 557,800 0 0 0
NDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
NDT
6.8
6.8
6.90 6.90 6.60 2,600 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 6.50 100 0 0 0
NED
4.7
4.7
4.70 4.80 4.60 254,100 0 0 0
NET
56.9
56.9
56.89 60.68 56.89 800 0 0 0
NFC
12.6
12.6
11.64 12.63 12.63 100 0 0 0
NHA
17.9
17.9
18.20 18.80 17.50 390,300 0 0 0
NHC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NHH
20.7
20.7
21.36 21.66 19.90 1,661,500 0 0 0
NHT
11.7
11.7
11.70 11.70 11.70 900 0 0 0
NJC
18.2
18.2
18.12 18.21 18.12 1,400 0 0 0
NKG
23.3
23.3
23.70 23.95 22.60 15,719,200 0 0 0
NLG
36.7
36.7
37.77 38.02 36.19 2,955,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.1
19.1
19.08 19.08 18.98 6,100 0 0 0
NNT
36.1
36.1
36.11 36.11 36.11 0 0 0 0
NO1
10.0
10.0
9.95 10 9.90 181,900 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
4.7
4.7
4.70 4.80 4.60 2,045,989 0 0 0
NSC
67.0
67.0
67.16 67.25 66.97 800 0 0 0
NSH
4.7
4.7
4.80 4.80 4.40 38,800 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
6.68 6.77 6.59 6,500 0 0 0
NT2
24.1
24.1
24.23 24.42 23.74 1,064,300 0 0 0
NTC
183.4
183.4
184 184.80 183.40 1,000 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
13.0
13.0
13.11 13.33 12.59 1,773,000 0 0 0
NTP
33.3
33.3
32.53 33.42 32.26 90,100 0 0 0
NTT
7
7
7 7 7 0 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NVB
11.6
11.6
10.80 11.60 10.80 432,042 0 0 0
NVL
17.5
17.5
18.30 18.45 17.30 46,674,900 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
7.5
7.5
7.60 7.60 7.34 4,100 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
12
12
11.20 12 11.40 31,400 0 0 0
OCB
11.8
11.8
11.67 11.83 11.63 4,749,200 0 0 0
OCH
7
7
6.90 7 6.80 14,600 0 0 0
ODE
45.7
45.7
45.30 46 45.20 26,700 0 0 0
OGC
7.4
7.4
7.24 7.50 7.23 1,364,300 0 0 0
OIL
9.9
9.9
10.16 10.16 9.77 1,999,700 0 0 0
ONE
5.5
5.5
5.40 5.50 5.30 14,400 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 21.27 19,100 0 0 0
ORS
12.8
12.8
13.30 13.45 12.64 4,199,400 0 0 0
PAC
24.0
24.0
24.09 24.09 24.04 13,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
19.6
19.6
19.93 19.98 19.34 2,369,700 0 0 0
PAP
15
15
15 15 15 0 0 0 0
PAS
4.3
4.3
4.30 4.30 4.10 313,300 0 0 0
PAT
92.1
92.1
92.64 92.64 90.38 42,545 0 0 0
PBC
9.2
9.2
9.40 9.40 9.20 57,914 0 0 0
PBP
11.2
11.2
11.10 11.20 10.90 3,800 0 0 0
PBT
8
8
8 8 8 0 0 0 0
PC1
27
27
28.05 28.05 26.80 2,284,800 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 0 0 0 0
PCF
4.8
4.8
4.60 4.80 4.80 200 0 0 0
PCG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PCH
8.9
8.9
9.09 9.09 8.82 10,043 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 7 600 0 0 0
PDB
8.7
8.7
8.67 8.86 8.57 7,800 0 0 0
PDC
5.3
5.3
5.60 5.60 5.20 6,000 0 0 0
PDN
90.7
90.7
90.73 90.73 88.28 4,100 0 0 0
PDR
25.9
25.9
26.02 26.70 24.62 22,025,400 0 0 0
PDV
8.8
8.8
8.74 8.82 8.66 32,100 0 0 0
PEG
5
5
5 5 5 6,800 0 0 0
PEN
8.3
8.3
8.90 8.90 8.30 500 0 0 0
PEQ
34.5
34.5
34.58 34.58 34.48 1,000 0 0 0
PET
26.9
26.9
27.35 27.35 26.05 1,028,300 0 0 0
PFL
2.9
2.9
2.90 2.90 2.80 73,700 0 0 0
PGB
18.1
18.1
18.21 18.21 17.86 2,913 0 0 0
PGC
13.2
13.2
13.19 13.24 13.05 15,200 0 0 0
PGD
37.0
37.0
36.99 36.99 36.99 400 0 0 0
PGI
22.6
22.6
21.46 22.65 21.27 1,900 0 0 0
PGN
6.9
6.9
6.96 6.96 6.79 3,200 0 0 0
PGS
24.9
24.9
23.64 25.04 23.45 11,700 0 0 0
PGT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PGV
23.5
23.5
23.49 23.54 23.20 49,000 0 0 0
PHC
6.6
6.6
6.70 6.77 6.43 232,700 0 0 0
PHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PHN
53.6
53.6
53.63 53.63 53.63 100 0 0 0
PHP
20.4
20.4
20.66 20.66 20.17 7,200 0 0 0
PHR
48.3
48.3
48.40 48.85 47.45 419,400 0 0 0
PHS
14.7
14.7
15.85 15.85 14.67 200 0 0 0
PIA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PIC
12.9
12.9
13.27 13.27 12.89 700 0 0 0
PIS
9
9
9 9 9 200 0 0 0
PIT
7.0
7.0
7.03 7.04 7 18,300 0 0 0
PJC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
PJT
9.3
9.3
10 10 9.31 1,000 0 0 0
PLA
5.6
5.6
6 6.30 5.60 2,100 0 0 0
PLC
31.4
31.4
31.72 32.20 30.76 271,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLP
4.2
4.2
4.16 4.19 4.07 54,200 0 0 0
PLX
33.8
33.8
34.55 34.55 33.49 955,700 0 0 0
PMB
9.3
9.3
9.27 9.45 9.27 900 0 0 0
PMC
79.6
79.6
78.99 83.53 74.08 4,200 0 0 0
PMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMJ
20.6
20.6
20.63 20.63 20.63 0 0 0 0
PMP
11.4
11.4
11.43 11.43 11.43 0 0 0 0
PMS
25.9
25.9
25.92 25.92 25.92 200 0 0 0
PMT
7.4
7.4
8.21 8.21 7.42 200 0 0 0
PMW
28.4
28.4
28.37 28.37 28.37 0 0 0 0
PNC
9.0
9.0
8.65 8.96 8.66 1,600 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PNJ
78.0
78.0
79.62 80.02 78.03 762,900 0 0 0
PNP
16.7
16.7
16.75 16.75 16.75 300 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
12.50 12.50 12.30 6,000 0 0 0
POT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
POV
8.6
8.6
8.59 8.59 8.59 0 0 0 0
POW
11.5
11.5
11.55 11.70 11.45 5,040,900 0 0 0
PPC
12.6
12.6
12.78 12.82 12.52 149,900 0 0 0
PPE
11
11
11.20 12 11 60,800 0 0 0
PPH
23.0
23.0
23.22 23.22 22.85 19,400 0 0 0
PPP
13.0
13.0
12.95 13.04 12.95 2,000 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 7,400 0 0 0
PPY
8.5
8.5
8.36 8.46 8.46 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.4
18.4
18.54 18.54 18.44 1,900 0 0 0
PRE
18.1
18.1
17.18 18.06 17.18 253 0 0 0
PRT
10.7
10.7
10.60 10.80 10.60 2,200 0 0 0
PSB
6.1
6.1
6.10 6.10 5.80 1,200 0 0 0
PSC
11.2
11.2
11.16 11.16 11.16 0 0 0 0
PSD
12.2
12.2
12.33 12.33 12.04 13,200 0 0 0
PSE
10.3
10.3
10.40 10.50 10.20 1,200 0 0 0
PSH
10.5
10.5
11.10 11.15 10.35 2,298,200 0 0 0
PSI
9.2
9.2
9.50 9.50 8.70 429,400 0 0 0
PSL
11.2
11.2
11.16 11.26 11.16 1,800 0 0 0
PSN
11
11
11 11 11 0 0 0 0
PSP
6.3
6.3
6.40 6.40 6.30 19,800 0 0 0
PSW
7.5
7.5
7.63 7.63 7.53 57,500 0 0 0
PTB
56.6
56.6
56.50 56.88 55.25 600,500 0 0 0
PTC
6.1
6.1
6.12 6.12 6.12 170,800 0 0 0
PTD
5.1
5.1
5.57 5.57 5.06 400 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
15
15
15 15 15 34,031 0 0 0
PTI
56
56
60.90 60.90 50.40 49,173 0 0 0
PTL
4.1
4.1
4.16 4.21 4.07 380,100 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTS
8.7
8.7
8.70 8.90 8.70 2,200 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 8,600 0 0 0
PTX
0.5
0.5
0.48 0.48 0.48 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 71,800 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVB
21.7
21.7
22.60 23.50 21.10 661,300 0 0 0
PVC
15.6
15.6
16.10 16.10 15.30 3,110,300 0 0 0
PVD
28.3
28.3
29.10 29.10 27.70 7,681,300 0 0 0
PVG
8.3
8.3
8.40 8.40 8.21 26,900 0 0 0
PVI
42.5
42.5
42.34 42.53 42.25 2,400 0 0 0
PVM
12
12
12.10 12.10 11.70 7,075 0 0 0
PVO
5.4
5.4
5.30 5.40 5.30 3,100 0 0 0
PVR
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVS
38.8
38.8
40.20 40.20 38.50 9,709,500 0 0 0
PVT
23.9
23.9
24.55 24.55 23.50 5,564,000 0 0 0
PVX
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
PWS
8.4
8.4
8.44 8.44 8.44 0 0 0 0
PXI
2.9
2.9
3 3.10 2.80 118,200 0 0 0
PXL
9
9
9.10 9.20 8.80 364,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
4.9
4.9
5 5 4.80 224,400 0 0 0
PXT
3.9
3.9
4 4 3.80 74,400 0 0 0
QCC
9.1
9.1
9.09 9.09 9.09 0 0 0 0
QCG
11.8
11.8
11.20 11.75 11.20 4,226,700 0 0 0
QHD
37.9
37.9
37.89 37.89 37.89 0 0 0 0
QHW
24
24
24 24 24 400 0 0 0
QNC
8
8
8.10 8.10 8 9,500 0 0 0
QNP
9.7
9.7
9.67 9.67 9.67 0 0 0 0
QNS
41.5
41.5
42.28 42.28 41.17 1,031,700 0 0 0
QNT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
6.7
6.7
6.70 6.70 6.70 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
QTP
14.0
14.0
13.89 13.99 13.71 934,600 0 0 0
RAL
102.2
102.2
103.12 103.12 101.39 26,400 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 15.70 100 0 0 0
RCL
13.3
13.3
13.40 13.40 13.30 1,500 0 0 0
RDP
9.8
9.8
9.80 9.87 9.51 437,600 0 0 0
REE
49.6
49.6
50.32 50.83 49.29 443,400 0 0 0
RIC
4.2
4.2
4.10 4.20 4.20 6,600 0 0 0
RTB
18.7
18.7
18.70 18.70 18.70 200 0 0 0
S4A
30.8
30.8
29.86 31.57 30.25 800 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 10.30 100 0 0 0
S99
9.0
9.0
8.86 9.24 8.76 682,200 0 0 0
SAB
62.0
62.0
61.57 62.23 61.38 626,200 0 0 0
SAC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SAF
48.3
48.3
48.31 48.31 48.31 0 0 0 0
SAL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SAM
6.6
6.6
6.70 6.84 6.50 739,000 0 0 0
SAV
12.7
12.7
12.68 12.84 12.08 171,000 0 0 0
SBA
23.7
23.7
23.77 23.86 22.52 84,200 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 10,000 0 0 0
SBG
17.3
17.3
18.40 18.40 17.15 410,100 0 0 0
SBH
46.1
46.1
46.06 46.06 46.06 100 0 0 0
SBL
7.5
7.5
7.41 7.50 7.41 200 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 1 0 0 0
SBS
7.5
7.5
7.80 7.80 7.20 4,746,200 0 0 0
SBT
13.7
13.7
13.90 13.95 13.55 3,101,300 0 0 0
SBV
9.9
9.9
9.69 9.88 9.52 2,100 0 0 0
SC5
18.7
18.7
18.67 18.67 18.57 4,900 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.5
64.5
64.30 64.70 64 58,100 0 0 0
SCI
13
13
12.90 13.20 12.60 75,900 0 0 0
SCJ
4.2
4.2
4.20 4.20 4.20 400 0 0 0
SCL
17.6
17.6
17.59 17.59 17.59 7,000 0 0 0
SCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SCR
7.5
7.5
7.42 7.66 7.30 6,156,100 0 0 0
SCS
61.2
61.2
61.29 61.38 60.91 31,500 0 0 0
SCY
14.5
14.5
14.53 14.53 14.53 100 0 0 0
SD2
5
5
4.30 5 4.30 1,100 0 0 0
SD3
4.8
4.8
5.10 5.10 4.80 2,300 0 0 0
SD5
6.9
6.9
6.86 6.86 6.67 115,900 0 0 0
SD6
3.6
3.6
3.60 3.60 3.40 81,500 0 0 0
SD7
3.7
3.7
3.70 3.70 3.70 200 0 0 0
SD9
8.1
8.1
8.10 8.10 8.10 11,700 0 0 0
SDA
5.8
5.8
5.70 5.90 5.70 225,200 0 0 0
SDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
SDD
1.9
1.9
2 2 1.90 78,100 0 0 0
SDG
16.3
16.3
16 16.30 16 300 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
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SDV
25.7
25.7
25.74 25.74 25.74 0 0 0 0
SEA
21.6
21.6
21.70 21.70 20.30 1,400 0 0 0
SEB
42.3
42.3
41.67 42.35 41.67 400 0 0 0
SED
17.8
17.8
17.62 17.80 17.80 600 0 0 0
SEP
26.7
26.7
26.66 26.66 26.66 0 0 0 0
SFC
18.0
18.0
19.25 19.25 17.96 100 0 0 0
SFG
8.0
8.0
8.05 8.05 8.00 2,200 0 0 0
SFI
29.7
29.7
29.71 29.71 28.67 900 0 0 0
SFN
16.7
16.7
16.66 16.66 16.66 0 0 0 0
SGB
11.6
11.6
11.73 11.82 11.36 36,400 0 0 0
SGC
70.5
70.5
70.48 70.48 70.48 0 0 0 0
SGD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGH
26.7
26.7
26.74 26.74 26.74 0 0 0 0
SGI
15.7
15.7
15.80 15.80 15.60 21,400 0 0 0
SGN
64.0
64.0
64.04 64.23 63.74 5,200 0 0 0
SGP
16.9
16.9
16.70 16.90 16.50 73,300 0 0 0
SGR
19.5
19.5
19.85 20.18 19.42 38,800 0 0 0
SGT
12.3
12.3
12.30 12.30 11.90 5,700 0 0 0
SHA
4.7
4.7
4.68 4.74 4.65 4,800 0 0 0
SHB
10.6
10.6
10.54 10.82 10.49 35,304,300 0 0 0
SHE
9
9
8.92 9 8.83 11,600 0 0 0
SHI
13.9
13.9
13.90 13.90 13.70 105,800 0 0 0
SHN
6.6
6.6
6.80 6.80 6.60 100 0 0 0
SHP
28.6
28.6
28.33 28.86 28.43 900 0 0 0
SHS
18.9
18.9
19.70 19.80 18.40 65,423,100 0 0 0
SIG
6
6
5.40 6 6 400 0 0 0
SIV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SJ1
13.4
13.4
12.31 13.46 13.37 600 0 0 0
SJD
15.0
15.0
14.95 14.95 14.80 31,600 0 0 0
SJE
20.8
20.8
20.80 21 20.60 2,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.1
14.1
14.10 14.10 14.10 100 0 0 0
SJM
5.2
5.2
5.70 5.70 5.20 3,300 0 0 0
SJS
70.2
70.2
71.90 72.70 67.90 161,800 0 0 0
SKG
14.0
14.0
13.27 14.20 13.37 2,366,000 0 0 0
SKH
28
28
28 28 27.50 4,096 0 0 0
SKV
44.5
44.5
45.27 45.36 44.34 7,300 0 0 0
SLS
147
147
147 148 146 46,300 0 0 0
SMA
8.6
8.6
8.57 8.99 8.57 800 0 0 0
SMB
33.7
33.7
33.67 33.67 32.85 700 0 0 0
SMC
10.5
10.5
10.20 10.60 10.10 712,400 0 0 0
SMN
12.1
12.1
12.07 12.07 11.98 2,400 0 0 0
SMT
5.8
5.8
5.80 5.80 5.50 400 0 0 0
SNZ
27.9
27.9
27.60 27.90 27.60 8,600 0 0 0
SP2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SPB
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SPC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SPD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPH
15
15
15 15 15 0 0 0 0
SPI
3.5
3.5
3.40 3.50 3.40 24,900 0 0 0
SPM
11.2
11.2
11.25 11.55 11 5,300 0 0 0
SQC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SRA
3.5
3.5
3.50 3.60 3.40 220,800 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 1,000 0 0 0
SRC
25.4
25.4
25.26 25.36 25.26 3,300 0 0 0
SRF
7.8
7.8
7.85 7.85 7.53 4,200 0 0 0
SRT
6
6
5.80 6 5.50 5,800 0 0 0
SSB
20.1
20.1
20.06 20.06 19.88 1,385,600 0 0 0
SSC
28.5
28.5
28.54 28.54 27.07 800 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
63.1
63.1
64.20 64.20 62.10 63,300 0 0 0
SSI
32.9
32.9
33.60 33.70 32.05 44,212,600 0 0 0
SSM
5.6
5.6
5.40 5.60 5.60 20,200 0 0 0
ST8
18.5
18.5
18.30 18.60 18.35 207,400 0 0 0
STB
28.6
28.6
28.10 28.95 28.05 29,262,200 0 0 0
STC
17.2
17.2
17.25 17.25 17.16 400 0 0 0
STG
44.7
44.7
46.50 46.50 44.60 3,500 0 0 0
STH
14
14
14 14 12.80 4,200 0 0 0
STK
26
26
26.65 27 26 70,400 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
28.63 28.63 26.71 4,400 0 0 0
SVD
2.4
2.4
2.33 2.36 2.32 22,400 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
53.1
53.1
54.03 54.03 53.07 100 0 0 0
SVN
3.9
3.9
3.70 4 3.70 1,165,300 0 0 0
SVT
10.1
10.1
10.06 10.06 9.39 5,200 0 0 0
SWC
23.8
23.8
24.30 24.30 23.80 3,400 0 0 0
SZB
29.0
29.0
29.33 30.38 29.05 3,900 0 0 0
SZC
34.6
34.6
35.33 35.85 33.65 2,633,600 0 0 0
SZE
11.9
11.9
11.40 11.90 11.40 201 0 0 0
SZG
30.5
30.5
30.54 30.54 30.54 0 0 0 0
SZL
37.3
37.3
37 37.30 34.45 11,700 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
10.70 11.40 10.40 17,541 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
35.3
35.3
35.27 35.27 34.90 2,500 0 0 0
TBD
81.3
81.3
81.30 81.30 81.30 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 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
7.5
7.5
7.48 7.68 7.29 144,800 0 0 0
TCB
15.0
15.0
14.74 15.06 14.69 5,844,300 0 0 0
TCD
6.4
6.4
6.37 6.55 6.21 2,005,600 0 0 0
TCH
12.7
12.7
13 13.15 12.50 13,821,700 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 34.87 34.54 15,500 0 0 0
TCM
37.5
37.5
37.59 37.64 37.23 572,400 0 0 0
TCO
9.6
9.6
9.81 9.85 9.40 12,200 0 0 0
TCR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TCT
22.5
22.5
22.55 22.75 22.10 2,600 0 0 0
TCW
24.8
24.8
24.85 24.94 24.20 15,300 0 0 0
TDB
37.2
37.2
37.19 37.19 37.19 0 0 0 0
TDC
10.2
10.2
10.40 10.70 10 902,200 0 0 0
TDF
14.9
14.9
14.86 14.86 14.86 0 0 0 0
TDG
3.8
3.8
3.88 3.90 3.75 562,600 0 0 0
TDH
4.9
4.9
4.70 5.02 4.70 1,045,500 0 0 0
TDM
38.7
38.7
38.71 38.71 38.15 50,300 0 0 0
TDN
8.3
8.3
8.31 8.40 8.23 42,400 0 0 0
TDP
26.1
26.1
26.10 26.10 26.01 92,000 0 0 0
TDS
7.3
7.3
7.34 7.34 7.34 500 0 0 0
TDT
6.8
6.8
6.70 6.80 6.60 79,100 0 0 0
TDW
43.8
43.8
45.71 45.71 43.76 300 0 0 0
TED
38.2
38.2
38.21 38.21 38.21 300 0 0 0
TEG
10.0
10.0
9.99 10 9.85 68,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
8
8
8.40 8.50 8 18,308 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 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
35
35.20 35.20 34.90 19,470 0 0 0
THG
33.9
33.9
34.56 35.06 33.36 31,800 0 0 0
THM
11.3
11.3
10.91 11.27 10.91 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 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
11.9
11.9
11.85 11.94 11.76 12,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
22.6
22.6
22.78 22.78 22.59 4,622 0 0 0
TIE
6.4
6.4
6.40 6.40 6.40 114 0 0 0
TIG
11.3
11.3
11.30 11.50 11 3,356,544 0 0 0
TIN
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TIP
25.2
25.2
25.49 26.08 24.65 336,900 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 25,100 0 0 0
TIX
33.1
33.1
33.09 33.09 33.09 0 0 0 0
TJC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.1
7.1
7.20 7.20 6.90 268,719 0 0 0
TKU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.5
5.5
5.47 5.69 5.38 959,600 0 0 0
TLG
49.4
49.4
49.50 49.89 48.91 21,000 0 0 0
TLH
8.1
8.1
8.20 8.30 7.90 1,521,600 0 0 0
TLI
7
7
7 7 7 0 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
TLT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TMB
40.1
40.1
40.80 41.58 39.83 23,952 0 0 0
TMC
8.4
8.4
8.52 8.52 8.43 1,700 0 0 0
TMP
59.1
59.1
58.64 59.11 58.64 1,100 0 0 0
TMS
40.6
40.6
41.38 41.38 39.60 4,700 0 0 0
TMT
16
16
16 16.20 15.50 1,000 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
13.77 13.77 13.55 200 0 0 0
TNA
5.7
5.7
5.72 5.74 5.65 25,400 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
17.3
17.3
17.34 17.52 16.81 2,819,500 0 0 0
TNH
17.8
17.8
17.11 18.29 17.11 594,500 0 0 0
TNI
2.7
2.7
2.74 2.77 2.72 87,400 0 0 0
TNP
18.6
18.6
18.59 18.59 18.59 0 0 0 0
TNT
4.8
4.8
4.94 4.98 4.70 540,600 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 900 0 0 0
TOS
32.8
32.8
34.19 34.19 32.83 201 0 0 0
TOT
14.3
14.3
13.83 14.69 13.83 4,000 0 0 0
TOW
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TPB
17.1
17.1
16.98 17.13 16.79 15,077,100 0 0 0
TPC
6.0
6.0
5.80 5.97 5.97 100 0 0 0
TPH
13.4
13.4
13.43 13.43 13.43 0 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 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
74.4
74.4
74.02 75.83 73.35 4,200 0 0 0
TRC
30.9
30.9
31.20 31.20 30.85 300 0 0 0
TRS
30.1
30.1
30.06 30.06 30.06 100 0 0 0
TRT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TS3
4.4
4.4
5 5 4.30 99,100 0 0 0
TS4
10
10
10 10 10 0 0 0 0
TSB
43.5
43.5
44.62 44.62 43.54 13,800 0 0 0
TSC
3.9
3.9
3.83 3.93 3.76 2,632,000 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
42.2
42.2
42.22 42.22 42.22 0 0 0 0
TST
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TTA
8.1
8.1
8.22 8.25 8.05 767,500 0 0 0
TTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTD
68.9
68.9
68.95 68.95 68.95 0 0 0 0
TTE
12.7
12.7
12.65 12.65 12.65 0 0 0 0
TTF
4.4
4.4
4.25 4.40 4.20 5,887,800 0 0 0
TTH
4
4
4.10 4.20 4 672,300 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
7.5
7.5
7.59 7.59 7.30 54,700 0 0 0
TTP
43.6
43.6
43.60 43.60 43.60 0 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
32.4
32.4
32.40 32.40 32.40 200 0 0 0
TUG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV1
18.0
18.0
18.50 18.50 18.01 200 0 0 0
TV2
39.0
39.0
39.25 39.60 38.23 539,100 0 0 0
TV3
11.3
11.3
11.10 11.40 11 32,000 0 0 0
TV4
12.8
12.8
12.62 12.80 12.62 27,000 0 0 0
TV6
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
TVA
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVB
5.1
5.1
5.16 5.18 5.07 117,900 0 0 0
TVD
12.5
12.5
12.26 12.54 12.36 86,300 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
6.4
6.4
6.30 6.50 6.20 595,122 0 0 0
TVS
19.1
19.1
19.05 19.27 18.45 81,100 0 0 0
TVT
14.8
14.8
14.92 14.92 14.83 3,400 0 0 0
TW3
14.0
14.0
14.03 14.03 14.03 0 0 0 0
TXM
5.5
5.5
5.60 5.80 5.10 31,446 0 0 0
TYA
10.2
10.2
9.86 10.20 10.20 100 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UDJ
8.8
8.8
8.90 9 8.80 59,600 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UIC
31.4
31.4
31.55 32 31.25 3,800 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
8
8
8.20 8.20 8 40,100 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
13.2
13.2
13.22 13.22 12.68 900 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
6.1
6.1
6.10 6.10 5.90 38,400 0 0 0
VAB
6.6
6.6
6.60 6.70 6.50 296,387 0 0 0
VAF
12.0
12.0
11.96 11.96 11.96 100 0 0 0
VAV
38.1
38.1
37.39 38.07 37.39 3,300 0 0 0
VBB
9.4
9.4
9.48 9.48 9.38 6,402 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
9.5
9.5
8.70 9.50 9.40 200 0 0 0
VC2
10.7
10.7
10.90 11.10 10.40 430,323 0 0 0
VC3
21.4
21.4
21.43 21.79 20.89 832,500 0 0 0
VC6
10.5
10.5
10.57 10.57 9.77 200 0 0 0
VC7
16.2
16.2
14.80 16.20 15 2,059,600 0 0 0
VC9
5.6
5.6
5.70 5.70 5.40 13,500 0 0 0
VCA
8.6
8.6
8.60 8.61 8.52 11,700 0 0 0
VCB
85.2
85.2
85.90 86 85 992,300 0 0 0
VCC
13.8
13.8
13.93 14.03 13.55 94,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.1
185.1
196 196 182.50 300 0 0 0
VCG
21.9
21.9
22.14 22.23 20.98 17,187,600 0 0 0
VCI
32.4
32.4
33.55 33.55 31.68 14,873,400 0 0 0
VCM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VCP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VCR
22.8
22.8
22.80 22.80 22.80 28,900 0 0 0
VCS
55.3
55.3
55.64 55.93 54.67 66,461 0 0 0
VCT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VCW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 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
13.1
13.1
14.83 14.83 13.09 200 0 0 0
VDP
28.2
28.2
29.71 29.71 28.23 100 0 0 0
VDS
15.0
15.0
15.34 15.52 14.44 1,317,500 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
12.3
12.3
13.60 13.60 12.30 100 0 0 0
VE4
288.2
288.2
288.20 288.20 288.20 0 0 0 0
VE8
4.7
4.7
4.40 4.80 4.40 43,000 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 1,600 0 0 0
VEA
32.8
32.8
32.90 32.90 32.50 323,200 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
VEF
118.5
118.5
118 119 116 10,300 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
35.9
35.9
35.95 36.35 35.75 2,400 0 0 0
VFC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
VFG
34.3
34.3
34.82 34.82 34.34 2,000 0 0 0
VFR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VGC
54.7
54.7
56.60 56.90 53.50 2,117,400 0 0 0
VGG
33.8
33.8
33.81 34.28 33.43 41,100 0 0 0
VGI
26.5
26.5
27.20 27.30 26.20 1,341,097 0 0 0
VGL
20.5
20.5
20.47 20.47 20.47 0 0 0 0
VGP
32.9
32.9
32.89 32.89 32.89 0 0 0 0
VGR
33.6
33.6
31.68 33.61 33.61 100 0 0 0
VGS
22.3
22.3
22.67 22.76 21.14 2,181,500 0 0 0
VGT
11.8
11.8
11.78 11.88 11.58 480,120 0 0 0
VGV
29
29
27.80 29 27.80 1,800 0 0 0
VHC
61.3
61.3
61.35 61.84 60.06 1,504,300 0 0 0
VHD
15.5
15.5
18 18 13.80 2,700 0 0 0
VHE
3.3
3.3
3.30 3.30 3.20 325,100 0 0 0
VHF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHG
2.7
2.7
2.70 2.80 2.60 2,960,100 0 0 0
VHH
3.7
3.7
3.40 3.70 3.40 600 0 0 0
VHL
15.2
15.2
14.20 15.20 14.20 1,100 0 0 0
VHM
39.7
39.7
40.45 40.55 39.40 11,343,000 0 0 0
VIB
15.6
15.6
15.49 15.73 15.41 7,027,400 0 0 0
VIC
42.8
42.8
42.80 43.20 41.90 4,453,200 0 0 0
VID
4.7
4.7
4.67 4.68 4.65 4,400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16.2
16.2
16.39 16.39 16.20 700 0 0 0
VIG
8
8
8.10 8.10 7.60 1,100,900 0 0 0
VIH
8.8
8.8
8.79 8.79 8.79 0 0 0 0
VIN
19.0
19.0
18.99 18.99 18.99 100 0 0 0
VIP
10.8
10.8
10.79 10.79 10.04 443,300 0 0 0
VIR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VIT
14.5
14.5
14.20 14.80 14.50 2,400 0 0 0
VIW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIX
14.6
14.6
15.14 15.18 14.26 73,885,100 0 0 0
VJC
105.7
105.7
105.80 106 102.50 965,000 0 0 0
VLA
18
18
18 18 18 300 0 0 0
VLB
32.3
32.3
32.92 32.92 31.90 112,300 0 0 0
VLC
16.4
16.4
16.70 16.70 16.20 351,700 0 0 0
VLG
3.7
3.7
3.70 3.70 3.70 3,100 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 7.36 200 0 0 0
VMD
18.3
18.3
18.30 18.44 18.17 41,100 0 0 0
VMG
3.4
3.4
3.20 3.50 3.30 27,000 0 0 0
VMS
32.5
32.5
32.49 32.49 32.49 0 0 0 0
VMT
15.1
15.1
15.10 15.10 15.10 100 0 0 0
VNA
11.6
11.6
11.53 11.65 11.53 800 0 0 0
VNB
8.7
8.7
8.80 8.90 7.50 38,200 0 0 0
VNC
48.1
48.1
48.13 48.13 48.13 500 0 0 0
VND
18.7
18.7
19.33 19.45 18.27 67,392,300 0 0 0
VNE
6.8
6.8
6.69 6.85 6.66 1,427,500 0 0 0
VNF
7.5
7.5
7.80 8.27 7.52 4,800 0 0 0
VNG
8.1
8.1
8.22 8.22 8.10 4,800 0 0 0
VNH
2.4
2.4
2.40 2.40 2.30 89,000 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
13.3
13.3
13.17 13.31 13.17 4,300 0 0 0
VNM
67.0
67.0
67.13 67.42 66.15 3,874,400 0 0 0
VNP
12.3
12.3
11.90 12.80 11.80 1,156,700 0 0 0
VNR
22.6
22.6
22.69 22.69 22.49 1,900 0 0 0
VNS
11.5
11.5
11.64 11.64 11.42 8,200 0 0 0
VNT
45.1
45.1
45.10 45.10 45.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
4.6
4.6
4.60 4.60 4.60 1,700 0 0 0
VNZ
702
702
738 738 700 1,988 0 0 0
VOC
20.7
20.7
20.40 20.68 20.49 8,700 0 0 0
VOS
11.3
11.3
11.65 11.65 11 2,927,500 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 2 0 0 0
VPB
18.7
18.7
18.42 18.66 18.18 17,158,000 0 0 0
VPD
22.6
22.6
21.94 23.17 22.13 41,800 0 0 0
VPG
16.2
16.2
16.62 16.76 15.62 2,617,600 0 0 0
VPH
8.4
8.4
8.51 8.70 8.24 219,800 0 0 0
VPI
46.3
46.3
46.17 46.33 45.67 959,800 0 0 0
VPR
18.2
18.2
18.18 18.18 18.18 1 0 0 0
VPS
9.5
9.5
9.40 9.50 9.35 2,800 0 0 0
VPW
8.2
8.2
8.17 8.17 8.17 0 0 0 0
VQC
12.8
12.8
12.77 12.77 12.77 842 0 0 0
VRC
8.3
8.3
8.23 8.35 8.14 7,300 0 0 0
VRE
22.8
22.8
22.95 23.20 22.65 5,052,900 0 0 0
VRG
22.2
22.2
22.34 22.34 22.16 5,600 0 0 0
VSA
18.7
18.7
18.98 18.98 18.62 2,310 0 0 0
VSC
18.6
18.6
18.59 18.94 18.06 1,781,500 0 0 0
VSE
6.5
6.5
6.60 6.80 6.40 4,500 0 0 0
VSF
36.8
36.8
37.20 38 36.50 3,900 0 0 0
VSH
42.9
42.9
42.93 43.02 42.16 21,600 0 0 0
VSI
17.4
17.4
17.44 17.44 17.44 500 0 0 0
VSM
16.5
16.5
16.52 16.52 16.52 0 0 0 0
VSN
20.8
20.8
20.78 20.78 20.78 109 0 0 0
VTA
3.8
3.8
4 4 3.80 1,200 0 0 0
VTB
9.8
9.8
9.80 9.85 9.35 6,400 0 0 0
VTC
8.9
8.9
8.85 8.85 8.85 100 0 0 0
VTD
7.6
7.6
7.70 7.80 7.60 64,900 0 0 0
VTE
5.9
5.9
5.92 5.92 5.92 1,400 0 0 0
VTG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTH
10.9
10.9
10 10.90 10.90 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.4
3.4
3.30 3.40 3.30 1,600 0 0 0
VTK
30.8
30.8
30.60 33.35 30.50 36,150 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
8.9
8.9
8.87 8.87 8.66 242,200 0 0 0
VTP
48.8
48.8
49.20 49.20 48.10 861,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
19.4
19.4
19.80 20 19.10 11,658 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
4
4
4 4.10 4 22,800 0 0 0
VTX
7.9
7.9
7.90 7.90 7.90 3,800 0 0 0
VTZ
7.2
7.2
7.41 7.41 7.23 120,400 0 0 0
VUA
23.9
23.9
25.30 25.30 23.70 9,900 0 0 0
VVN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VVS
18.8
18.8
18.80 18.80 18.80 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
48.9
48.9
49.16 49.16 47.56 1,900 0 0 0
WSS
6.5
6.5
6.70 6.70 6.40 56,500 0 0 0
X20
8.6
8.6
9.50 9.50 8.60 4,600 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
6.9
6.9
6.94 6.94 6.85 4,900 0 0 0
XMD
7.2
7.2
7.20 7.20 7.20 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
8.4
8.4
8.38 8.38 8.37 100 0 0 0
YEG
11.1
11.1
10.92 11.27 10.69 957,000 0 0 0
YTC
30.7
30.7
36.59 41.41 30.68 1,200 0 0 0
^BB
239.4
239.4
243.81 244.36 235.89 1,185,927 0 0 0
^BDS
891.1
891.1
903.44 912.33 875.25 9,851,531 0 0 0
^BH
1,109.7
1,109.7
1,111.52 1,124.95 1,090.40 253,392 0 0 0
^BL
2,180.3
2,180.3
2,202.28 2,210.27 2,114.54 7,055,984 0 0 0
^CAOSU
236.5
236.5
236.66 238.70 233.37 474,242 0 0 0
^CBTS
1,771.0
1,771.0
1,778.74 1,791.48 1,729.18 1,865,029 0 0 0
^CK
1,327.1
1,327.1
1,367.44 1,373.85 1,293.86 31,097,374 0 0 0
^CNTT
3,901.1
3,901.1
3,921.40 3,942.25 3,835.88 3,208,101 0 0 0
^CSSK
1,838.8
1,838.8
1,842.89 1,865.98 1,818.54 243,077 0 0 0
^DAUKHI
644.3
644.3
660.03 660.12 639.24 3,787,701 0 0 0
^DNP
793.3
793.3
808.24 817.22 770.95 8,054,004 0 0 0
^DUOCPHAM
3,235.0
3,235.0
3,261.26 3,286.64 3,188.23 2,078,183 0 0 0
^DVLTAUGT
110.7
110.7
110.95 111.66 108.99 51,660 0 0 0
^DVTVHT
847.8
847.8
849.37 858.44 834.13 417,953 0 0 0
^GELEX
1,102.7
1,102.7
1,132.27 1,136.68 1,078.12 21,444,056 0 0 0
^GIAODUC
986.8
986.8
1,038.70 1,044.19 961.04 35,530 0 0 0
^HASTC
231.5
231.5
233.63 234.57 228.79 180,047,300 0 0 0
^KK
713.0
713.0
735.95 737.28 701.71 7,155,131 0 0 0
^LARGECAP
1,828.0
1,828.0
1,833.66 1,849.84 1,803.89 6,588,543 0 0 0
^LOUIS
309.8
309.8
314.40 316.80 303.90 505,491 0 0 0
^MIDCAP
781.7
781.7
789.39 797.52 766.48 12,180,440 0 0 0
^NANGLUONG
1,004.9
1,004.9
1,017.10 1,024.59 991.50 1,429,197 0 0 0
^NH
1,475.0
1,475.0
1,467.78 1,486.61 1,457.91 7,698,451 0 0 0
^NHUA
979.1
979.1
978.81 988.44 960.32 782,554 0 0 0
^NLN
84.9
84.9
85.32 86.74 82.29 16,700,088 0 0 0
^PHANBON
2,735.1
2,735.1
2,766.28 2,792.65 2,683.53 3,577,899 0 0 0
^SMALLCAP
836.6
836.6
850.66 856 823.24 2,404,602 0 0 0
^SPCS
588.3
588.3
587.24 589.88 578.30 199,341 0 0 0
^SXHGD
613.1
613.1
614.43 621.85 602.39 1,121,305 0 0 0
^SXNHC
1,497.7
1,497.7
1,526.07 1,533.36 1,474.33 3,175,686 0 0 0
^SXPT
1,277.6
1,277.6
1,298.13 1,306.35 1,268.49 637,306 0 0 0
^SXTBMM
197.7
197.7
200.72 202.93 192.81 580,096 0 0 0
^TBD
1,156.9
1,156.9
1,175.78 1,179.97 1,128.67 23,176,799 0 0 0
^TCK
164.2
164.2
165.52 170.34 159.76 751,112 0 0 0
^THEP
2,601.8
2,601.8
2,605.66 2,632.92 2,535.48 44,777,062 0 0 0
^TI
884.2
884.2
898.97 901.05 876.01 1,332,121 0 0 0
^TPDU
1,905.9
1,905.9
1,899.04 1,924.03 1,878.44 3,101,188 0 0 0
^UPCOM
85.7
85.7
86.31 86.40 85.19 52,979,139 0 0 0
^VLXD
3,220.1
3,220.1
3,226.43 3,259.57 3,141.46 41,519,296 0 0 0
^VN30
1,108.6
1,108.6
1,109.27 1,114.73 1,096.43 288,623,900 0 0 0
^VNINDEX
1,121.2
1,121.2
1,126.43 1,129.69 1,109.69 1,291,286,951 0 0 0
^VTKB
599.2
599.2
602.88 604.22 586.27 845,927 0 0 0
^XD
971.5
971.5
982.21 990.66 955.06 4,057,724 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |